|
99.1
|
Transaction
in Own Shares dated 15 July 2024
|
99.2
|
Transaction
in Own Shares dated 16 July 2024
|
|
Transaction
in Own Shares dated 17 July 2024
|
99.4
|
Transaction
in Own Shares dated 18 July 2024
|
99.5
|
Transaction
in Own Shares dated 19 July 2024
|
99.6
|
Transaction
in Own Shares dated 22 July 2024
|
99.7
|
Transaction
in Own Shares dated 23 July 2024
|
99.8
|
Transaction
in Own Shares dated 24 July 2024
|
99.9
|
Transaction
in Own Shares dated 25 July 2024
|
99.10
|
Transaction
in Own Shares dated 26 July 2024
|
|
Date of purchase:
|
12 July 2024
|
|
|
Aggregate number of ordinary shares purchased:
|
19,731
|
|
|
Lowest price paid per share:
|
£ 82.1000
|
|
|
Highest price paid per share:
|
£ 83.3400
|
|
|
Average price paid per share:
|
£ 82.7691
|
|
London Stock Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares purchased
|
19,731
|
|
|
|
Highest price paid (per ordinary share)
|
£ 83.3400
|
|
|
|
Lowest price paid (per ordinary share)
|
£ 82.1000
|
|
|
|
Volume weighted average price paid(per ordinary share)
|
£ 82.7691
|
|
|
|
Transaction Date
|
Time
|
Time Zone
|
Volume
|
Price (GBP)
|
Trading Venue
|
Transaction ID
|
12/07/2024
|
10:02:32
|
BST
|
82
|
83.0800
|
XLON
|
1029830757848072
|
12/07/2024
|
10:02:36
|
BST
|
82
|
83.0600
|
XLON
|
1029830757848080
|
12/07/2024
|
10:02:36
|
BST
|
82
|
83.0400
|
XLON
|
1029830757848081
|
12/07/2024
|
10:02:44
|
BST
|
82
|
83.0200
|
XLON
|
1029830757848082
|
12/07/2024
|
10:02:49
|
BST
|
32
|
83.0000
|
XLON
|
1029830757848087
|
12/07/2024
|
10:06:43
|
BST
|
79
|
82.9600
|
XLON
|
1029830757848279
|
12/07/2024
|
10:06:43
|
BST
|
42
|
82.9200
|
XLON
|
1029830757848281
|
12/07/2024
|
10:06:43
|
BST
|
26
|
82.9200
|
XLON
|
1029830757848282
|
12/07/2024
|
10:06:43
|
BST
|
55
|
82.9000
|
XLON
|
1029830757848284
|
12/07/2024
|
10:06:44
|
BST
|
41
|
82.8800
|
XLON
|
1029830757848294
|
12/07/2024
|
10:07:06
|
BST
|
8
|
82.8800
|
XLON
|
1029830757848304
|
12/07/2024
|
10:09:19
|
BST
|
43
|
82.8800
|
XLON
|
1029830757848382
|
12/07/2024
|
10:12:25
|
BST
|
49
|
82.8800
|
XLON
|
1029830757848468
|
12/07/2024
|
10:13:16
|
BST
|
44
|
82.8800
|
XLON
|
1029830757848497
|
12/07/2024
|
10:13:36
|
BST
|
59
|
82.8600
|
XLON
|
1029830757848520
|
12/07/2024
|
10:14:26
|
BST
|
31
|
82.8000
|
XLON
|
1029830757848584
|
12/07/2024
|
10:15:04
|
BST
|
36
|
82.8000
|
XLON
|
1029830757848605
|
12/07/2024
|
10:17:45
|
BST
|
76
|
82.8400
|
XLON
|
1029830757848742
|
12/07/2024
|
10:23:20
|
BST
|
46
|
82.8000
|
XLON
|
1029830757851010
|
12/07/2024
|
10:28:39
|
BST
|
72
|
82.9000
|
XLON
|
1029830757852079
|
12/07/2024
|
10:28:43
|
BST
|
60
|
82.8800
|
XLON
|
1029830757852087
|
12/07/2024
|
10:30:18
|
BST
|
60
|
82.8600
|
XLON
|
1029830757852265
|
12/07/2024
|
10:30:18
|
BST
|
60
|
82.8400
|
XLON
|
1029830757852267
|
12/07/2024
|
10:30:19
|
BST
|
38
|
82.8000
|
XLON
|
1029830757852268
|
12/07/2024
|
10:35:07
|
BST
|
18
|
82.7000
|
XLON
|
1029830757852627
|
12/07/2024
|
10:35:07
|
BST
|
45
|
82.7000
|
XLON
|
1029830757852628
|
12/07/2024
|
10:40:19
|
BST
|
18
|
82.7600
|
XLON
|
1029830757852943
|
12/07/2024
|
10:40:19
|
BST
|
30
|
82.7600
|
XLON
|
1029830757852944
|
12/07/2024
|
10:47:00
|
BST
|
82
|
82.7800
|
XLON
|
1029830757853385
|
12/07/2024
|
10:55:02
|
BST
|
72
|
82.8000
|
XLON
|
1029830757853744
|
12/07/2024
|
10:55:09
|
BST
|
41
|
82.7800
|
XLON
|
1029830757853753
|
12/07/2024
|
10:55:09
|
BST
|
31
|
82.7800
|
XLON
|
1029830757853754
|
12/07/2024
|
10:55:47
|
BST
|
63
|
82.7600
|
XLON
|
1029830757853773
|
12/07/2024
|
10:55:51
|
BST
|
46
|
82.7400
|
XLON
|
1029830757853793
|
12/07/2024
|
10:55:51
|
BST
|
36
|
82.7400
|
XLON
|
1029830757853794
|
12/07/2024
|
10:56:12
|
BST
|
1
|
82.7200
|
XLON
|
1029830757853825
|
12/07/2024
|
10:56:12
|
BST
|
38
|
82.7200
|
XLON
|
1029830757853826
|
12/07/2024
|
10:57:24
|
BST
|
2
|
82.7200
|
XLON
|
1029830757853888
|
12/07/2024
|
11:00:12
|
BST
|
71
|
82.7000
|
XLON
|
1029830757854019
|
12/07/2024
|
11:00:20
|
BST
|
18
|
82.6600
|
XLON
|
1029830757854029
|
12/07/2024
|
11:00:20
|
BST
|
21
|
82.6600
|
XLON
|
1029830757854030
|
12/07/2024
|
11:03:05
|
BST
|
78
|
82.8000
|
XLON
|
1029830757854173
|
12/07/2024
|
11:06:27
|
BST
|
17
|
82.7200
|
XLON
|
1029830757854364
|
12/07/2024
|
11:08:05
|
BST
|
58
|
82.7200
|
XLON
|
1029830757854431
|
12/07/2024
|
11:09:20
|
BST
|
11
|
82.6800
|
XLON
|
1029830757854539
|
12/07/2024
|
11:12:22
|
BST
|
25
|
82.6800
|
XLON
|
1029830757854778
|
12/07/2024
|
11:18:00
|
BST
|
49
|
82.6400
|
XLON
|
1029830757854955
|
12/07/2024
|
11:18:01
|
BST
|
23
|
82.6600
|
XLON
|
1029830757854968
|
12/07/2024
|
11:18:04
|
BST
|
52
|
82.6600
|
XLON
|
1029830757854969
|
12/07/2024
|
11:18:04
|
BST
|
75
|
82.6400
|
XLON
|
1029830757854970
|
12/07/2024
|
11:19:12
|
BST
|
28
|
82.6000
|
XLON
|
1029830757855022
|
12/07/2024
|
11:22:10
|
BST
|
55
|
82.6000
|
XLON
|
1029830757855092
|
12/07/2024
|
11:22:10
|
BST
|
55
|
82.5800
|
XLON
|
1029830757855095
|
12/07/2024
|
11:22:14
|
BST
|
1
|
82.5600
|
XLON
|
1029830757855102
|
12/07/2024
|
11:25:22
|
BST
|
72
|
82.4600
|
XLON
|
1029830757855273
|
12/07/2024
|
11:33:52
|
BST
|
77
|
82.5000
|
XLON
|
1029830757855493
|
12/07/2024
|
11:35:08
|
BST
|
63
|
82.4600
|
XLON
|
1029830757855537
|
12/07/2024
|
11:38:33
|
BST
|
13
|
82.5600
|
XLON
|
1029830757855638
|
12/07/2024
|
11:38:33
|
BST
|
28
|
82.5600
|
XLON
|
1029830757855643
|
12/07/2024
|
11:42:07
|
BST
|
51
|
82.6800
|
XLON
|
1029830757855753
|
12/07/2024
|
11:48:00
|
BST
|
51
|
82.6600
|
XLON
|
1029830757855880
|
12/07/2024
|
11:48:00
|
BST
|
51
|
82.6400
|
XLON
|
1029830757855881
|
12/07/2024
|
11:58:58
|
BST
|
82
|
82.7200
|
XLON
|
1029830757856250
|
12/07/2024
|
11:58:58
|
BST
|
82
|
82.7000
|
XLON
|
1029830757856251
|
12/07/2024
|
12:10:42
|
BST
|
82
|
82.7200
|
XLON
|
1029830757856583
|
12/07/2024
|
12:16:18
|
BST
|
82
|
82.7000
|
XLON
|
1029830757856803
|
12/07/2024
|
12:16:19
|
BST
|
82
|
82.8200
|
XLON
|
1029830757856817
|
12/07/2024
|
12:17:52
|
BST
|
82
|
82.8000
|
XLON
|
1029830757856867
|
12/07/2024
|
12:17:58
|
BST
|
82
|
82.7800
|
XLON
|
1029830757856876
|
12/07/2024
|
12:23:27
|
BST
|
82
|
82.8000
|
XLON
|
1029830757857044
|
12/07/2024
|
12:23:27
|
BST
|
53
|
82.7800
|
XLON
|
1029830757857046
|
12/07/2024
|
12:23:27
|
BST
|
8
|
82.7800
|
XLON
|
1029830757857047
|
12/07/2024
|
12:23:27
|
BST
|
6
|
82.7800
|
XLON
|
1029830757857048
|
12/07/2024
|
12:23:27
|
BST
|
15
|
82.7800
|
XLON
|
1029830757857049
|
12/07/2024
|
12:23:27
|
BST
|
82
|
82.7600
|
XLON
|
1029830757857055
|
12/07/2024
|
12:23:36
|
BST
|
53
|
82.7400
|
XLON
|
1029830757857073
|
12/07/2024
|
12:23:36
|
BST
|
24
|
82.7200
|
XLON
|
1029830757857076
|
12/07/2024
|
12:28:33
|
BST
|
73
|
82.6200
|
XLON
|
1029830757857527
|
12/07/2024
|
12:31:48
|
BST
|
74
|
82.4600
|
XLON
|
1029830757857665
|
12/07/2024
|
12:35:25
|
BST
|
73
|
82.4000
|
XLON
|
1029830757857818
|
12/07/2024
|
12:39:34
|
BST
|
73
|
82.2600
|
XLON
|
1029830757857982
|
12/07/2024
|
12:48:11
|
BST
|
49
|
82.6000
|
XLON
|
1029830757858298
|
12/07/2024
|
12:48:11
|
BST
|
55
|
82.5800
|
XLON
|
1029830757858300
|
12/07/2024
|
12:51:27
|
BST
|
44
|
82.5400
|
XLON
|
1029830757858387
|
12/07/2024
|
12:53:26
|
BST
|
45
|
82.5400
|
XLON
|
1029830757858484
|
12/07/2024
|
12:54:14
|
BST
|
55
|
82.5600
|
XLON
|
1029830757858504
|
12/07/2024
|
12:55:17
|
BST
|
11
|
82.5200
|
XLON
|
1029830757858546
|
12/07/2024
|
12:56:46
|
BST
|
37
|
82.4800
|
XLON
|
1029830757858576
|
12/07/2024
|
12:58:06
|
BST
|
39
|
82.4600
|
XLON
|
1029830757858623
|
12/07/2024
|
13:02:46
|
BST
|
41
|
82.5000
|
XLON
|
1029830757858865
|
12/07/2024
|
13:04:06
|
BST
|
14
|
82.5000
|
XLON
|
1029830757858913
|
12/07/2024
|
13:04:36
|
BST
|
27
|
82.4800
|
XLON
|
1029830757858967
|
12/07/2024
|
13:05:32
|
BST
|
1
|
82.4800
|
XLON
|
1029830757859009
|
12/07/2024
|
13:05:32
|
BST
|
27
|
82.4800
|
XLON
|
1029830757859010
|
12/07/2024
|
13:05:56
|
BST
|
41
|
82.4600
|
XLON
|
1029830757859013
|
12/07/2024
|
13:05:56
|
BST
|
10
|
82.4600
|
XLON
|
1029830757859014
|
12/07/2024
|
13:06:49
|
BST
|
24
|
82.4400
|
XLON
|
1029830757859049
|
12/07/2024
|
13:11:15
|
BST
|
56
|
82.3600
|
XLON
|
1029830757859229
|
12/07/2024
|
13:11:35
|
BST
|
56
|
82.3800
|
XLON
|
1029830757859249
|
12/07/2024
|
13:12:02
|
BST
|
1
|
82.3600
|
XLON
|
1029830757859266
|
12/07/2024
|
13:15:24
|
BST
|
74
|
82.3200
|
XLON
|
1029830757859378
|
12/07/2024
|
13:19:40
|
BST
|
39
|
82.3000
|
XLON
|
1029830757859563
|
12/07/2024
|
13:19:40
|
BST
|
34
|
82.3000
|
XLON
|
1029830757859564
|
12/07/2024
|
13:22:08
|
BST
|
19
|
82.2800
|
XLON
|
1029830757859629
|
12/07/2024
|
13:22:08
|
BST
|
17
|
82.2800
|
XLON
|
1029830757859630
|
12/07/2024
|
13:22:33
|
BST
|
38
|
82.2400
|
XLON
|
1029830757859649
|
12/07/2024
|
13:31:36
|
BST
|
55
|
82.3400
|
XLON
|
1029830757860054
|
12/07/2024
|
13:32:03
|
BST
|
55
|
82.3200
|
XLON
|
1029830757860071
|
12/07/2024
|
13:34:36
|
BST
|
61
|
82.3000
|
XLON
|
1029830757860168
|
12/07/2024
|
13:35:02
|
BST
|
50
|
82.2800
|
XLON
|
1029830757860181
|
12/07/2024
|
13:40:14
|
BST
|
56
|
82.2600
|
XLON
|
1029830757860391
|
12/07/2024
|
13:40:14
|
BST
|
1
|
82.2600
|
XLON
|
1029830757860392
|
12/07/2024
|
13:40:14
|
BST
|
20
|
82.2600
|
XLON
|
1029830757860393
|
12/07/2024
|
13:41:06
|
BST
|
51
|
82.2400
|
XLON
|
1029830757860429
|
12/07/2024
|
13:43:27
|
BST
|
64
|
82.2600
|
XLON
|
1029830757860517
|
12/07/2024
|
13:49:56
|
BST
|
60
|
82.2000
|
XLON
|
1029830757860755
|
12/07/2024
|
13:53:23
|
BST
|
41
|
82.3800
|
XLON
|
1029830757860851
|
12/07/2024
|
13:54:53
|
BST
|
41
|
82.3600
|
XLON
|
1029830757860972
|
12/07/2024
|
13:55:26
|
BST
|
41
|
82.3400
|
XLON
|
1029830757861007
|
12/07/2024
|
13:55:57
|
BST
|
52
|
82.3200
|
XLON
|
1029830757861045
|
12/07/2024
|
13:56:03
|
BST
|
22
|
82.3000
|
XLON
|
1029830757861047
|
12/07/2024
|
13:58:59
|
BST
|
73
|
82.3200
|
XLON
|
1029830757861109
|
12/07/2024
|
14:04:36
|
BST
|
16
|
82.3000
|
XLON
|
1029830757861415
|
12/07/2024
|
14:07:27
|
BST
|
56
|
82.3200
|
XLON
|
1029830757861556
|
12/07/2024
|
14:07:40
|
BST
|
57
|
82.2800
|
XLON
|
1029830757861563
|
12/07/2024
|
14:08:07
|
BST
|
57
|
82.2600
|
XLON
|
1029830757861574
|
12/07/2024
|
14:08:07
|
BST
|
1
|
82.2200
|
XLON
|
1029830757861578
|
12/07/2024
|
14:14:20
|
BST
|
50
|
82.3400
|
XLON
|
1029830757861949
|
12/07/2024
|
14:14:29
|
BST
|
50
|
82.3200
|
XLON
|
1029830757861961
|
12/07/2024
|
14:15:20
|
BST
|
50
|
82.3000
|
XLON
|
1029830757862002
|
12/07/2024
|
14:16:54
|
BST
|
1
|
82.2600
|
XLON
|
1029830757862105
|
12/07/2024
|
14:18:20
|
BST
|
54
|
82.2000
|
XLON
|
1029830757862236
|
12/07/2024
|
14:18:20
|
BST
|
22
|
82.2000
|
XLON
|
1029830757862237
|
12/07/2024
|
14:20:14
|
BST
|
38
|
82.1400
|
XLON
|
1029830757862340
|
12/07/2024
|
14:20:14
|
BST
|
37
|
82.1400
|
XLON
|
1029830757862341
|
12/07/2024
|
14:23:27
|
BST
|
73
|
82.1000
|
XLON
|
1029830757862581
|
12/07/2024
|
14:29:13
|
BST
|
62
|
82.1800
|
XLON
|
1029830757862797
|
12/07/2024
|
14:30:01
|
BST
|
62
|
82.1800
|
XLON
|
1029830757862892
|
12/07/2024
|
14:30:01
|
BST
|
11
|
82.1600
|
XLON
|
1029830757862894
|
12/07/2024
|
14:30:01
|
BST
|
51
|
82.1600
|
XLON
|
1029830757862895
|
12/07/2024
|
14:31:56
|
BST
|
75
|
82.2000
|
XLON
|
1029830757863314
|
12/07/2024
|
14:35:03
|
BST
|
77
|
82.2400
|
XLON
|
1029830757863476
|
12/07/2024
|
14:36:01
|
BST
|
37
|
82.2400
|
XLON
|
1029830757863511
|
12/07/2024
|
14:36:01
|
BST
|
4
|
82.2400
|
XLON
|
1029830757863512
|
12/07/2024
|
14:39:31
|
BST
|
76
|
82.1800
|
XLON
|
1029830757863651
|
12/07/2024
|
14:40:01
|
BST
|
41
|
82.1400
|
XLON
|
1029830757863698
|
12/07/2024
|
14:40:01
|
BST
|
10
|
82.1400
|
XLON
|
1029830757863699
|
12/07/2024
|
14:41:00
|
BST
|
67
|
82.1400
|
XLON
|
1029830757863727
|
12/07/2024
|
14:42:36
|
BST
|
10
|
82.2000
|
XLON
|
1029830757863790
|
12/07/2024
|
14:43:04
|
BST
|
63
|
82.2400
|
XLON
|
1029830757863827
|
12/07/2024
|
14:46:07
|
BST
|
43
|
82.2200
|
XLON
|
1029830757863985
|
12/07/2024
|
14:47:26
|
BST
|
41
|
82.2400
|
XLON
|
1029830757864055
|
12/07/2024
|
14:48:36
|
BST
|
11
|
82.2400
|
XLON
|
1029830757864086
|
12/07/2024
|
14:48:59
|
BST
|
45
|
82.3200
|
XLON
|
1029830757864141
|
12/07/2024
|
14:49:03
|
BST
|
45
|
82.3000
|
XLON
|
1029830757864145
|
12/07/2024
|
14:49:55
|
BST
|
36
|
82.3000
|
XLON
|
1029830757864199
|
12/07/2024
|
14:50:40
|
BST
|
37
|
82.3000
|
XLON
|
1029830757864259
|
12/07/2024
|
14:51:00
|
BST
|
32
|
82.2800
|
XLON
|
1029830757864281
|
12/07/2024
|
14:51:00
|
BST
|
5
|
82.2800
|
XLON
|
1029830757864282
|
12/07/2024
|
14:53:06
|
BST
|
41
|
82.2200
|
XLON
|
1029830757864351
|
12/07/2024
|
14:53:26
|
BST
|
35
|
82.2200
|
XLON
|
1029830757864353
|
12/07/2024
|
14:54:46
|
BST
|
38
|
82.1800
|
XLON
|
1029830757864423
|
12/07/2024
|
14:55:14
|
BST
|
38
|
82.1400
|
XLON
|
1029830757864435
|
12/07/2024
|
14:58:46
|
BST
|
76
|
82.1800
|
XLON
|
1029830757864521
|
12/07/2024
|
15:01:16
|
BST
|
57
|
82.2400
|
XLON
|
1029830757864581
|
12/07/2024
|
15:02:02
|
BST
|
45
|
82.2800
|
XLON
|
1029830757864608
|
12/07/2024
|
15:02:08
|
BST
|
30
|
82.2600
|
XLON
|
1029830757864611
|
12/07/2024
|
15:02:08
|
BST
|
15
|
82.2600
|
XLON
|
1029830757864612
|
12/07/2024
|
15:02:56
|
BST
|
41
|
82.2400
|
XLON
|
1029830757864642
|
12/07/2024
|
15:02:56
|
BST
|
4
|
82.2400
|
XLON
|
1029830757864643
|
12/07/2024
|
15:03:03
|
BST
|
39
|
82.2000
|
XLON
|
1029830757864653
|
12/07/2024
|
15:05:27
|
BST
|
78
|
82.1400
|
XLON
|
1029830757864761
|
12/07/2024
|
15:08:10
|
BST
|
38
|
82.1600
|
XLON
|
1029830757864984
|
12/07/2024
|
15:08:20
|
BST
|
57
|
82.1400
|
XLON
|
1029830757865015
|
12/07/2024
|
15:09:03
|
BST
|
58
|
82.1600
|
XLON
|
1029830757865080
|
12/07/2024
|
15:11:29
|
BST
|
58
|
82.1400
|
XLON
|
1029830757865272
|
12/07/2024
|
15:11:29
|
BST
|
58
|
82.1200
|
XLON
|
1029830757865273
|
12/07/2024
|
15:14:06
|
BST
|
77
|
82.1600
|
XLON
|
1029830757865537
|
12/07/2024
|
15:17:46
|
BST
|
52
|
82.1400
|
XLON
|
1029830757865681
|
12/07/2024
|
15:17:47
|
BST
|
77
|
82.1200
|
XLON
|
1029830757865682
|
12/07/2024
|
15:19:04
|
BST
|
27
|
82.1000
|
XLON
|
1029830757865721
|
12/07/2024
|
15:24:16
|
BST
|
53
|
82.1600
|
XLON
|
1029830757866001
|
12/07/2024
|
15:27:14
|
BST
|
59
|
82.1400
|
XLON
|
1029830757866121
|
12/07/2024
|
15:27:52
|
BST
|
8
|
82.2000
|
XLON
|
1029830757866174
|
12/07/2024
|
15:27:52
|
BST
|
74
|
82.2000
|
XLON
|
1029830757866175
|
12/07/2024
|
15:27:53
|
BST
|
82
|
82.1800
|
XLON
|
1029830757866177
|
12/07/2024
|
15:28:00
|
BST
|
15
|
82.1600
|
XLON
|
1029830757866179
|
12/07/2024
|
15:28:00
|
BST
|
67
|
82.1600
|
XLON
|
1029830757866180
|
12/07/2024
|
15:29:34
|
BST
|
74
|
82.1400
|
XLON
|
1029830757866287
|
12/07/2024
|
15:30:47
|
BST
|
50
|
82.2200
|
XLON
|
1029830757866749
|
12/07/2024
|
15:31:06
|
BST
|
72
|
82.2400
|
XLON
|
1029830757866839
|
12/07/2024
|
15:31:08
|
BST
|
47
|
82.2200
|
XLON
|
1029830757866875
|
12/07/2024
|
15:31:08
|
BST
|
10
|
82.2200
|
XLON
|
1029830757866876
|
12/07/2024
|
15:31:23
|
BST
|
57
|
82.2000
|
XLON
|
1029830757866911
|
12/07/2024
|
15:31:53
|
BST
|
40
|
82.3200
|
XLON
|
1029830757867105
|
12/07/2024
|
15:31:53
|
BST
|
18
|
82.3200
|
XLON
|
1029830757867106
|
12/07/2024
|
15:31:53
|
BST
|
10
|
82.3000
|
XLON
|
1029830757867107
|
12/07/2024
|
15:31:53
|
BST
|
20
|
82.3000
|
XLON
|
1029830757867108
|
12/07/2024
|
15:31:53
|
BST
|
15
|
82.3000
|
XLON
|
1029830757867109
|
12/07/2024
|
15:31:53
|
BST
|
13
|
82.3000
|
XLON
|
1029830757867110
|
12/07/2024
|
15:33:03
|
BST
|
34
|
82.3200
|
XLON
|
1029830757867286
|
12/07/2024
|
15:33:03
|
BST
|
10
|
82.3200
|
XLON
|
1029830757867287
|
12/07/2024
|
15:33:20
|
BST
|
5
|
82.3200
|
XLON
|
1029830757867318
|
12/07/2024
|
15:35:18
|
BST
|
82
|
82.4400
|
XLON
|
1029830757867859
|
12/07/2024
|
15:35:18
|
BST
|
40
|
82.4200
|
XLON
|
1029830757867861
|
12/07/2024
|
15:35:22
|
BST
|
42
|
82.4200
|
XLON
|
1029830757867902
|
12/07/2024
|
15:37:19
|
BST
|
82
|
82.5600
|
XLON
|
1029830757868134
|
12/07/2024
|
15:37:20
|
BST
|
82
|
82.5400
|
XLON
|
1029830757868137
|
12/07/2024
|
15:37:21
|
BST
|
82
|
82.5200
|
XLON
|
1029830757868139
|
12/07/2024
|
15:37:21
|
BST
|
54
|
82.5000
|
XLON
|
1029830757868142
|
12/07/2024
|
15:37:21
|
BST
|
28
|
82.5000
|
XLON
|
1029830757868143
|
12/07/2024
|
15:37:57
|
BST
|
76
|
82.5200
|
XLON
|
1029830757868188
|
12/07/2024
|
15:37:57
|
BST
|
6
|
82.5200
|
XLON
|
1029830757868189
|
12/07/2024
|
15:38:39
|
BST
|
17
|
82.5000
|
XLON
|
1029830757868260
|
12/07/2024
|
15:38:39
|
BST
|
57
|
82.5000
|
XLON
|
1029830757868261
|
12/07/2024
|
15:40:10
|
BST
|
22
|
82.4800
|
XLON
|
1029830757868417
|
12/07/2024
|
15:40:10
|
BST
|
42
|
82.4800
|
XLON
|
1029830757868418
|
12/07/2024
|
15:40:19
|
BST
|
80
|
82.5800
|
XLON
|
1029830757868438
|
12/07/2024
|
15:40:22
|
BST
|
80
|
82.5600
|
XLON
|
1029830757868440
|
12/07/2024
|
15:44:49
|
BST
|
80
|
82.5400
|
XLON
|
1029830757869010
|
12/07/2024
|
15:44:49
|
BST
|
10
|
82.5200
|
XLON
|
1029830757869012
|
12/07/2024
|
15:45:12
|
BST
|
32
|
82.5200
|
XLON
|
1029830757869076
|
12/07/2024
|
15:45:12
|
BST
|
11
|
82.5200
|
XLON
|
1029830757869077
|
12/07/2024
|
15:46:19
|
BST
|
82
|
82.6000
|
XLON
|
1029830757869236
|
12/07/2024
|
15:48:50
|
BST
|
82
|
82.7000
|
XLON
|
1029830757869589
|
12/07/2024
|
15:49:15
|
BST
|
82
|
82.6800
|
XLON
|
1029830757869717
|
12/07/2024
|
15:49:32
|
BST
|
82
|
82.6600
|
XLON
|
1029830757869744
|
12/07/2024
|
15:50:09
|
BST
|
26
|
82.6400
|
XLON
|
1029830757869788
|
12/07/2024
|
15:50:09
|
BST
|
56
|
82.6400
|
XLON
|
1029830757869789
|
12/07/2024
|
15:50:23
|
BST
|
62
|
82.6200
|
XLON
|
1029830757869815
|
12/07/2024
|
15:50:23
|
BST
|
20
|
82.6200
|
XLON
|
1029830757869816
|
12/07/2024
|
15:53:35
|
BST
|
7
|
82.7000
|
XLON
|
1029830757870260
|
12/07/2024
|
15:53:35
|
BST
|
15
|
82.7000
|
XLON
|
1029830757870261
|
12/07/2024
|
15:53:35
|
BST
|
60
|
82.7000
|
XLON
|
1029830757870262
|
12/07/2024
|
15:56:19
|
BST
|
82
|
82.7400
|
XLON
|
1029830757870511
|
12/07/2024
|
16:00:08
|
BST
|
9
|
82.8000
|
XLON
|
1029830757870819
|
12/07/2024
|
16:00:08
|
BST
|
23
|
82.8000
|
XLON
|
1029830757870831
|
12/07/2024
|
16:00:33
|
BST
|
45
|
82.8000
|
XLON
|
1029830757870892
|
12/07/2024
|
16:01:58
|
BST
|
14
|
82.8600
|
XLON
|
1029830757871002
|
12/07/2024
|
16:02:17
|
BST
|
82
|
82.8200
|
XLON
|
1029830757871035
|
12/07/2024
|
16:02:17
|
BST
|
50
|
82.8200
|
XLON
|
1029830757871036
|
12/07/2024
|
16:02:17
|
BST
|
43
|
82.8200
|
XLON
|
1029830757871037
|
12/07/2024
|
16:02:17
|
BST
|
13
|
82.8400
|
XLON
|
1029830757871038
|
12/07/2024
|
16:02:17
|
BST
|
22
|
82.8400
|
XLON
|
1029830757871039
|
12/07/2024
|
16:03:22
|
BST
|
43
|
82.8800
|
XLON
|
1029830757871136
|
12/07/2024
|
16:03:22
|
BST
|
13
|
82.8800
|
XLON
|
1029830757871138
|
12/07/2024
|
16:03:22
|
BST
|
11
|
82.8800
|
XLON
|
1029830757871139
|
12/07/2024
|
16:03:22
|
BST
|
100
|
82.8800
|
XLON
|
1029830757871140
|
12/07/2024
|
16:04:00
|
BST
|
82
|
82.9000
|
XLON
|
1029830757871183
|
12/07/2024
|
16:05:46
|
BST
|
82
|
82.9400
|
XLON
|
1029830757871317
|
12/07/2024
|
16:05:46
|
BST
|
82
|
82.9200
|
XLON
|
1029830757871320
|
12/07/2024
|
16:05:49
|
BST
|
67
|
82.9000
|
XLON
|
1029830757871330
|
12/07/2024
|
16:05:49
|
BST
|
15
|
82.9000
|
XLON
|
1029830757871331
|
12/07/2024
|
16:05:49
|
BST
|
82
|
82.8800
|
XLON
|
1029830757871335
|
12/07/2024
|
16:06:59
|
BST
|
82
|
82.9200
|
XLON
|
1029830757871452
|
12/07/2024
|
16:07:57
|
BST
|
24
|
82.9200
|
XLON
|
1029830757871568
|
12/07/2024
|
16:09:15
|
BST
|
82
|
83.0000
|
XLON
|
1029830757871664
|
12/07/2024
|
16:09:15
|
BST
|
82
|
82.9800
|
XLON
|
1029830757871666
|
12/07/2024
|
16:09:33
|
BST
|
82
|
82.9600
|
XLON
|
1029830757871694
|
12/07/2024
|
16:09:54
|
BST
|
56
|
82.9400
|
XLON
|
1029830757871712
|
12/07/2024
|
16:09:54
|
BST
|
26
|
82.9400
|
XLON
|
1029830757871713
|
12/07/2024
|
16:11:10
|
BST
|
82
|
83.0000
|
XLON
|
1029830757871860
|
12/07/2024
|
16:11:10
|
BST
|
82
|
82.9800
|
XLON
|
1029830757871863
|
12/07/2024
|
16:12:20
|
BST
|
82
|
82.9600
|
XLON
|
1029830757871920
|
12/07/2024
|
16:12:20
|
BST
|
30
|
82.9400
|
XLON
|
1029830757871926
|
12/07/2024
|
16:12:20
|
BST
|
52
|
82.9400
|
XLON
|
1029830757871927
|
12/07/2024
|
16:12:41
|
BST
|
82
|
82.9600
|
XLON
|
1029830757871976
|
12/07/2024
|
16:12:41
|
BST
|
58
|
82.9400
|
XLON
|
1029830757871980
|
12/07/2024
|
16:12:41
|
BST
|
24
|
82.9400
|
XLON
|
1029830757871981
|
12/07/2024
|
16:13:12
|
BST
|
61
|
82.9600
|
XLON
|
1029830757872059
|
12/07/2024
|
16:13:30
|
BST
|
75
|
82.9400
|
XLON
|
1029830757872074
|
12/07/2024
|
16:13:30
|
BST
|
37
|
82.9200
|
XLON
|
1029830757872077
|
12/07/2024
|
16:13:30
|
BST
|
16
|
82.9200
|
XLON
|
1029830757872078
|
12/07/2024
|
16:15:00
|
BST
|
3
|
83.0200
|
XLON
|
1029830757872246
|
12/07/2024
|
16:15:00
|
BST
|
46
|
83.0200
|
XLON
|
1029830757872247
|
12/07/2024
|
16:20:24
|
BST
|
1
|
83.1000
|
XLON
|
1029830757872964
|
12/07/2024
|
16:20:24
|
BST
|
81
|
83.1000
|
XLON
|
1029830757872965
|
12/07/2024
|
16:20:26
|
BST
|
82
|
83.0800
|
XLON
|
1029830757872967
|
12/07/2024
|
16:21:02
|
BST
|
82
|
83.1200
|
XLON
|
1029830757873094
|
12/07/2024
|
16:21:24
|
BST
|
10
|
83.1000
|
XLON
|
1029830757873145
|
12/07/2024
|
16:21:24
|
BST
|
72
|
83.1000
|
XLON
|
1029830757873146
|
12/07/2024
|
16:21:24
|
BST
|
67
|
83.0800
|
XLON
|
1029830757873148
|
12/07/2024
|
16:21:24
|
BST
|
15
|
83.0800
|
XLON
|
1029830757873149
|
12/07/2024
|
16:21:44
|
BST
|
52
|
83.1000
|
XLON
|
1029830757873184
|
12/07/2024
|
16:22:03
|
BST
|
52
|
83.0800
|
XLON
|
1029830757873209
|
12/07/2024
|
16:22:54
|
BST
|
25
|
83.0600
|
XLON
|
1029830757873296
|
12/07/2024
|
16:22:54
|
BST
|
27
|
83.0600
|
XLON
|
1029830757873297
|
12/07/2024
|
16:23:12
|
BST
|
16
|
83.0400
|
XLON
|
1029830757873339
|
12/07/2024
|
16:23:12
|
BST
|
25
|
83.0400
|
XLON
|
1029830757873340
|
12/07/2024
|
16:23:12
|
BST
|
53
|
83.0200
|
XLON
|
1029830757873341
|
12/07/2024
|
16:23:55
|
BST
|
46
|
83.0200
|
XLON
|
1029830757873452
|
12/07/2024
|
16:23:55
|
BST
|
2
|
83.0200
|
XLON
|
1029830757873453
|
12/07/2024
|
16:26:41
|
BST
|
57
|
83.0400
|
XLON
|
1029830757873923
|
12/07/2024
|
16:26:41
|
BST
|
19
|
83.0400
|
XLON
|
1029830757873924
|
12/07/2024
|
16:26:45
|
BST
|
73
|
83.0200
|
XLON
|
1029830757873931
|
12/07/2024
|
16:30:32
|
BST
|
30
|
83.1200
|
XLON
|
1029830757874582
|
12/07/2024
|
16:30:32
|
BST
|
22
|
83.1200
|
XLON
|
1029830757874583
|
12/07/2024
|
16:30:32
|
BST
|
30
|
83.1200
|
XLON
|
1029830757874584
|
12/07/2024
|
16:30:38
|
BST
|
82
|
83.1000
|
XLON
|
1029830757874611
|
12/07/2024
|
16:33:38
|
BST
|
41
|
83.0800
|
XLON
|
1029830757874901
|
12/07/2024
|
16:33:38
|
BST
|
5
|
83.0800
|
XLON
|
1029830757874902
|
12/07/2024
|
16:33:38
|
BST
|
36
|
83.0800
|
XLON
|
1029830757874903
|
12/07/2024
|
16:34:15
|
BST
|
82
|
83.0800
|
XLON
|
1029830757874974
|
12/07/2024
|
16:35:00
|
BST
|
82
|
83.0800
|
XLON
|
1029830757875168
|
12/07/2024
|
16:35:54
|
BST
|
82
|
83.0600
|
XLON
|
1029830757875298
|
12/07/2024
|
16:35:56
|
BST
|
45
|
83.0400
|
XLON
|
1029830757875315
|
12/07/2024
|
16:35:56
|
BST
|
37
|
83.0400
|
XLON
|
1029830757875316
|
12/07/2024
|
16:36:06
|
BST
|
82
|
83.0400
|
XLON
|
1029830757875335
|
12/07/2024
|
16:36:23
|
BST
|
24
|
83.0200
|
XLON
|
1029830757875372
|
12/07/2024
|
16:36:23
|
BST
|
30
|
83.0200
|
XLON
|
1029830757875373
|
12/07/2024
|
16:36:23
|
BST
|
28
|
83.0200
|
XLON
|
1029830757875374
|
12/07/2024
|
16:38:39
|
BST
|
59
|
83.1200
|
XLON
|
1029830757875600
|
12/07/2024
|
16:39:00
|
BST
|
59
|
83.1000
|
XLON
|
1029830757875627
|
12/07/2024
|
16:41:02
|
BST
|
56
|
83.1200
|
XLON
|
1029830757875828
|
12/07/2024
|
16:41:09
|
BST
|
82
|
83.1400
|
XLON
|
1029830757875850
|
12/07/2024
|
16:41:09
|
BST
|
82
|
83.1200
|
XLON
|
1029830757875852
|
12/07/2024
|
16:42:12
|
BST
|
45
|
83.1400
|
XLON
|
1029830757876008
|
12/07/2024
|
16:42:14
|
BST
|
45
|
83.1200
|
XLON
|
1029830757876011
|
12/07/2024
|
16:42:32
|
BST
|
44
|
83.1000
|
XLON
|
1029830757876037
|
12/07/2024
|
16:42:32
|
BST
|
1
|
83.1000
|
XLON
|
1029830757876038
|
12/07/2024
|
16:45:43
|
BST
|
80
|
83.3400
|
XLON
|
1029830757876460
|
12/07/2024
|
16:45:43
|
BST
|
2
|
83.3400
|
XLON
|
1029830757876461
|
12/07/2024
|
16:45:47
|
BST
|
82
|
83.3200
|
XLON
|
1029830757876467
|
12/07/2024
|
16:45:53
|
BST
|
82
|
83.3000
|
XLON
|
1029830757876470
|
12/07/2024
|
16:46:23
|
BST
|
57
|
83.2600
|
XLON
|
1029830757876524
|
12/07/2024
|
16:48:46
|
BST
|
53
|
83.2600
|
XLON
|
1029830757876799
|
12/07/2024
|
16:48:47
|
BST
|
53
|
83.2400
|
XLON
|
1029830757876803
|
12/07/2024
|
16:48:47
|
BST
|
75
|
83.2200
|
XLON
|
1029830757876805
|
12/07/2024
|
16:49:19
|
BST
|
9
|
83.2000
|
XLON
|
1029830757876863
|
12/07/2024
|
16:49:19
|
BST
|
36
|
83.2000
|
XLON
|
1029830757876864
|
12/07/2024
|
16:50:38
|
BST
|
40
|
83.1600
|
XLON
|
1029830757877046
|
12/07/2024
|
16:53:01
|
BST
|
82
|
83.1800
|
XLON
|
1029830757877363
|
12/07/2024
|
16:53:01
|
BST
|
53
|
83.1600
|
XLON
|
1029830757877365
|
12/07/2024
|
16:53:01
|
BST
|
82
|
83.1400
|
XLON
|
1029830757877372
|
12/07/2024
|
16:53:01
|
BST
|
82
|
83.1200
|
XLON
|
1029830757877374
|
12/07/2024
|
16:53:02
|
BST
|
33
|
83.1200
|
XLON
|
1029830757877388
|
12/07/2024
|
16:54:02
|
BST
|
43
|
83.1400
|
XLON
|
1029830757877573
|
12/07/2024
|
16:54:24
|
BST
|
13
|
83.1600
|
XLON
|
1029830757877617
|
12/07/2024
|
16:54:25
|
BST
|
28
|
83.1600
|
XLON
|
1029830757877618
|
12/07/2024
|
16:57:35
|
BST
|
57
|
83.1800
|
XLON
|
1029830757877861
|
12/07/2024
|
16:57:40
|
BST
|
57
|
83.1600
|
XLON
|
1029830757877872
|
12/07/2024
|
17:00:17
|
BST
|
82
|
83.1800
|
XLON
|
1029830757878060
|
12/07/2024
|
17:00:30
|
BST
|
82
|
83.1600
|
XLON
|
1029830757878085
|
12/07/2024
|
17:02:49
|
BST
|
41
|
83.2600
|
XLON
|
1029830757878535
|
12/07/2024
|
17:02:53
|
BST
|
82
|
83.2400
|
XLON
|
1029830757878608
|
12/07/2024
|
17:02:57
|
BST
|
82
|
83.2200
|
XLON
|
1029830757878611
|
12/07/2024
|
17:04:57
|
BST
|
82
|
83.2200
|
XLON
|
1029830757878910
|
12/07/2024
|
17:05:20
|
BST
|
51
|
83.2600
|
XLON
|
1029830757878985
|
12/07/2024
|
17:05:37
|
BST
|
74
|
83.2400
|
XLON
|
1029830757879016
|
12/07/2024
|
17:05:42
|
BST
|
8
|
83.2400
|
XLON
|
1029830757879058
|
12/07/2024
|
17:05:50
|
BST
|
82
|
83.2200
|
XLON
|
1029830757879081
|
12/07/2024
|
17:06:15
|
BST
|
82
|
83.2000
|
XLON
|
1029830757879170
|
12/07/2024
|
17:06:26
|
BST
|
82
|
83.1800
|
XLON
|
1029830757879195
|
12/07/2024
|
17:06:29
|
BST
|
33
|
83.1600
|
XLON
|
1029830757879201
|
12/07/2024
|
17:06:29
|
BST
|
49
|
83.1600
|
XLON
|
1029830757879202
|
12/07/2024
|
17:07:13
|
BST
|
70
|
83.1800
|
XLON
|
1029830757879303
|
12/07/2024
|
17:09:31
|
BST
|
4
|
83.1800
|
XLON
|
1029830757879652
|
12/07/2024
|
17:09:31
|
BST
|
78
|
83.1800
|
XLON
|
1029830757879653
|
12/07/2024
|
17:15:04
|
BST
|
84
|
83.2200
|
XLON
|
1029830757880596
|
12/07/2024
|
17:15:04
|
BST
|
19
|
83.2200
|
XLON
|
1029830757880597
|
12/07/2024
|
17:15:04
|
BST
|
14
|
83.2200
|
XLON
|
1029830757880598
|
12/07/2024
|
17:15:04
|
BST
|
11
|
83.2200
|
XLON
|
1029830757880599
|
12/07/2024
|
17:15:54
|
BST
|
35
|
83.2000
|
XLON
|
1029830757880684
|
12/07/2024
|
17:15:54
|
BST
|
84
|
83.2000
|
XLON
|
1029830757880685
|
12/07/2024
|
17:16:52
|
BST
|
35
|
83.2000
|
XLON
|
1029830757880859
|
12/07/2024
|
17:16:52
|
BST
|
84
|
83.2000
|
XLON
|
1029830757880860
|
12/07/2024
|
17:17:09
|
BST
|
82
|
83.1800
|
XLON
|
1029830757880873
|
12/07/2024
|
17:17:09
|
BST
|
84
|
83.2000
|
XLON
|
1029830757880875
|
12/07/2024
|
17:17:09
|
BST
|
37
|
83.2000
|
XLON
|
1029830757880876
|
12/07/2024
|
17:17:09
|
BST
|
7
|
83.2000
|
XLON
|
1029830757880877
|
12/07/2024
|
17:17:12
|
BST
|
82
|
83.1800
|
XLON
|
1029830757880880
|
12/07/2024
|
17:17:12
|
BST
|
45
|
83.1800
|
XLON
|
1029830757880881
|
12/07/2024
|
17:17:12
|
BST
|
79
|
83.1800
|
XLON
|
1029830757880882
|
12/07/2024
|
17:17:31
|
BST
|
47
|
83.1600
|
XLON
|
1029830757880930
|
12/07/2024
|
17:17:31
|
BST
|
68
|
83.1600
|
XLON
|
1029830757880940
|
12/07/2024
|
17:17:31
|
BST
|
60
|
83.1800
|
XLON
|
1029830757880941
|
12/07/2024
|
17:18:06
|
BST
|
82
|
83.1400
|
XLON
|
1029830757881013
|
12/07/2024
|
17:18:18
|
BST
|
82
|
83.1200
|
XLON
|
1029830757881030
|
12/07/2024
|
17:18:30
|
BST
|
82
|
83.1400
|
XLON
|
1029830757881060
|
12/07/2024
|
17:18:34
|
BST
|
66
|
83.1200
|
XLON
|
1029830757881061
|
12/07/2024
|
17:18:34
|
BST
|
16
|
83.1200
|
XLON
|
1029830757881062
|
12/07/2024
|
17:18:52
|
BST
|
79
|
83.0800
|
XLON
|
1029830757881113
|
12/07/2024
|
17:20:06
|
BST
|
38
|
83.1000
|
XLON
|
1029830757881280
|
12/07/2024
|
17:20:06
|
BST
|
19
|
83.1000
|
XLON
|
1029830757881281
|
12/07/2024
|
17:21:08
|
BST
|
3
|
83.1000
|
XLON
|
1029830757881424
|
12/07/2024
|
17:21:08
|
BST
|
2
|
83.1000
|
XLON
|
1029830757881425
|
12/07/2024
|
17:21:08
|
BST
|
3
|
83.1000
|
XLON
|
1029830757881426
|
12/07/2024
|
17:21:08
|
BST
|
62
|
83.1000
|
XLON
|
1029830757881427
|
12/07/2024
|
17:22:32
|
BST
|
42
|
83.1000
|
XLON
|
1029830757881578
|
12/07/2024
|
17:22:32
|
BST
|
45
|
83.1000
|
XLON
|
1029830757881579
|
12/07/2024
|
17:23:22
|
BST
|
20
|
83.1000
|
XLON
|
1029830757881698
|
12/07/2024
|
17:23:22
|
BST
|
45
|
83.1000
|
XLON
|
1029830757881699
|
12/07/2024
|
17:23:28
|
BST
|
82
|
83.1000
|
XLON
|
1029830757881705
|
12/07/2024
|
17:23:34
|
BST
|
45
|
83.1000
|
XLON
|
1029830757881731
|
12/07/2024
|
17:23:34
|
BST
|
13
|
83.1000
|
XLON
|
1029830757881732
|
12/07/2024
|
17:23:41
|
BST
|
44
|
83.0800
|
XLON
|
1029830757881761
|
12/07/2024
|
17:23:44
|
BST
|
50
|
83.1000
|
XLON
|
1029830757881771
|
12/07/2024
|
17:23:45
|
BST
|
82
|
83.0800
|
XLON
|
1029830757881772
|
12/07/2024
|
17:23:45
|
BST
|
82
|
83.0600
|
XLON
|
1029830757881775
|
12/07/2024
|
17:24:01
|
BST
|
48
|
83.0600
|
XLON
|
1029830757881794
|
12/07/2024
|
17:24:54
|
BST
|
53
|
83.0400
|
XLON
|
1029830757881906
|
12/07/2024
|
17:25:04
|
BST
|
34
|
83.0400
|
XLON
|
1029830757881953
|
12/07/2024
|
17:25:04
|
BST
|
7
|
83.0400
|
XLON
|
1029830757881954
|
12/07/2024
|
17:25:21
|
BST
|
27
|
83.0600
|
XLON
|
1029830757882003
|
12/07/2024
|
17:25:23
|
BST
|
13
|
83.0600
|
XLON
|
1029830757882012
|
12/07/2024
|
17:25:24
|
BST
|
21
|
83.0600
|
XLON
|
1029830757882013
|
12/07/2024
|
17:26:18
|
BST
|
42
|
83.1200
|
XLON
|
1029830757882163
|
12/07/2024
|
17:26:18
|
BST
|
8
|
83.1200
|
XLON
|
1029830757882164
|
12/07/2024
|
17:27:10
|
BST
|
90
|
83.1400
|
XLON
|
1029830757882403
|
12/07/2024
|
17:27:10
|
BST
|
38
|
83.1400
|
XLON
|
1029830757882404
|
12/07/2024
|
17:27:17
|
BST
|
42
|
83.1400
|
XLON
|
1029830757882424
|
12/07/2024
|
17:27:17
|
BST
|
41
|
83.1400
|
XLON
|
1029830757882425
|
12/07/2024
|
17:29:20
|
BST
|
83
|
83.1400
|
XLON
|
1029830757882821
|
12/07/2024
|
17:29:20
|
BST
|
45
|
83.1400
|
XLON
|
1029830757882822
|
12/07/2024
|
17:29:31
|
BST
|
1
|
83.1600
|
XLON
|
1029830757882830
|
12/07/2024
|
17:29:31
|
BST
|
2
|
83.1600
|
XLON
|
1029830757882831
|
12/07/2024
|
17:29:32
|
BST
|
1
|
83.1600
|
XLON
|
1029830757882851
|
12/07/2024
|
17:29:33
|
BST
|
2
|
83.1600
|
XLON
|
1029830757882854
|
12/07/2024
|
17:29:59
|
BST
|
102
|
83.1400
|
XLON
|
1029830757882986
|
12/07/2024
|
17:29:59
|
BST
|
43
|
83.1200
|
XLON
|
1029830757882989
|
Date of purchase:
|
15 July 2024
|
|
|
Aggregate number of ordinary shares purchased:
|
13,574
|
|
|
Lowest price paid per share:
|
£ 83.2200
|
|
|
Highest price paid per share:
|
£ 84.4600
|
|
|
Average price paid per share:
|
£ 83.8036
|
|
London Stock Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares purchased
|
13,574
|
|
|
|
Highest price paid (per ordinary share)
|
£ 84.4600
|
|
|
|
Lowest price paid (per ordinary share)
|
£ 83.2200
|
|
|
|
Volume weighted average price paid(per ordinary share)
|
£ 83.8036
|
|
|
|
Transaction Date
|
Time
|
Time Zone
|
Volume
|
Price (GBP)
|
Trading Venue
|
Transaction ID
|
15/07/2024
|
09:55:00
|
BST
|
82
|
84.3000
|
XLON
|
1031686183719581
|
15/07/2024
|
09:55:00
|
BST
|
70
|
84.2800
|
XLON
|
1031686183719584
|
15/07/2024
|
09:55:00
|
BST
|
12
|
84.2800
|
XLON
|
1031686183719585
|
15/07/2024
|
09:55:00
|
BST
|
82
|
84.2600
|
XLON
|
1031686183719589
|
15/07/2024
|
09:55:45
|
BST
|
3
|
84.2800
|
XLON
|
1031686183719628
|
15/07/2024
|
09:55:52
|
BST
|
54
|
84.2800
|
XLON
|
1031686183719629
|
15/07/2024
|
09:56:10
|
BST
|
57
|
84.2600
|
XLON
|
1031686183719665
|
15/07/2024
|
10:04:49
|
BST
|
78
|
84.2200
|
XLON
|
1031686183720088
|
15/07/2024
|
10:08:52
|
BST
|
72
|
84.2800
|
XLON
|
1031686183720321
|
15/07/2024
|
10:13:42
|
BST
|
59
|
84.3800
|
XLON
|
1031686183720478
|
15/07/2024
|
10:13:42
|
BST
|
59
|
84.3600
|
XLON
|
1031686183720479
|
15/07/2024
|
10:13:42
|
BST
|
61
|
84.3400
|
XLON
|
1031686183720480
|
15/07/2024
|
10:14:21
|
BST
|
5
|
84.3000
|
XLON
|
1031686183720516
|
15/07/2024
|
10:16:39
|
BST
|
70
|
84.3000
|
XLON
|
1031686183720592
|
15/07/2024
|
10:22:12
|
BST
|
69
|
84.3600
|
XLON
|
1031686183720874
|
15/07/2024
|
10:25:00
|
BST
|
41
|
84.2600
|
XLON
|
1031686183721012
|
15/07/2024
|
10:25:13
|
BST
|
41
|
84.2400
|
XLON
|
1031686183721045
|
15/07/2024
|
10:29:07
|
BST
|
74
|
84.3200
|
XLON
|
1031686183721172
|
15/07/2024
|
10:35:52
|
BST
|
66
|
84.4000
|
XLON
|
1031686183721402
|
15/07/2024
|
10:35:52
|
BST
|
10
|
84.3800
|
XLON
|
1031686183721406
|
15/07/2024
|
10:37:11
|
BST
|
74
|
84.4400
|
XLON
|
1031686183721473
|
15/07/2024
|
10:37:11
|
BST
|
74
|
84.4200
|
XLON
|
1031686183721477
|
15/07/2024
|
10:37:11
|
BST
|
59
|
84.4000
|
XLON
|
1031686183721478
|
15/07/2024
|
10:37:12
|
BST
|
10
|
84.3800
|
XLON
|
1031686183721479
|
15/07/2024
|
10:37:12
|
BST
|
54
|
84.3800
|
XLON
|
1031686183721480
|
15/07/2024
|
10:37:45
|
BST
|
54
|
84.4000
|
XLON
|
1031686183721557
|
15/07/2024
|
10:37:45
|
BST
|
54
|
84.3800
|
XLON
|
1031686183721558
|
15/07/2024
|
10:37:57
|
BST
|
1
|
84.3200
|
XLON
|
1031686183721563
|
15/07/2024
|
10:42:24
|
BST
|
42
|
84.2800
|
XLON
|
1031686183721890
|
15/07/2024
|
10:42:24
|
BST
|
42
|
84.2600
|
XLON
|
1031686183721892
|
15/07/2024
|
10:46:21
|
BST
|
36
|
84.2400
|
XLON
|
1031686183722050
|
15/07/2024
|
10:46:21
|
BST
|
8
|
84.2400
|
XLON
|
1031686183722051
|
15/07/2024
|
10:47:41
|
BST
|
41
|
84.2400
|
XLON
|
1031686183722122
|
15/07/2024
|
10:49:03
|
BST
|
38
|
84.2000
|
XLON
|
1031686183722207
|
15/07/2024
|
10:50:15
|
BST
|
51
|
84.1600
|
XLON
|
1031686183722247
|
15/07/2024
|
10:51:41
|
BST
|
51
|
84.1800
|
XLON
|
1031686183722281
|
15/07/2024
|
10:51:46
|
BST
|
1
|
84.1400
|
XLON
|
1031686183722286
|
15/07/2024
|
10:53:02
|
BST
|
58
|
84.1000
|
XLON
|
1031686183722343
|
15/07/2024
|
10:57:55
|
BST
|
47
|
84.1000
|
XLON
|
1031686183722624
|
15/07/2024
|
10:57:55
|
BST
|
47
|
84.0800
|
XLON
|
1031686183722626
|
15/07/2024
|
10:57:55
|
BST
|
1
|
84.0400
|
XLON
|
1031686183722633
|
15/07/2024
|
11:01:46
|
BST
|
8
|
84.0200
|
XLON
|
1031686183722738
|
15/07/2024
|
11:01:46
|
BST
|
47
|
84.0200
|
XLON
|
1031686183722739
|
15/07/2024
|
11:01:54
|
BST
|
55
|
84.0000
|
XLON
|
1031686183722742
|
15/07/2024
|
11:06:06
|
BST
|
73
|
84.0400
|
XLON
|
1031686183722862
|
15/07/2024
|
11:09:48
|
BST
|
75
|
84.1600
|
XLON
|
1031686183723033
|
15/07/2024
|
11:14:39
|
BST
|
56
|
84.1200
|
XLON
|
1031686183723209
|
15/07/2024
|
11:16:40
|
BST
|
5
|
84.1800
|
XLON
|
1031686183723292
|
15/07/2024
|
11:16:40
|
BST
|
42
|
84.1800
|
XLON
|
1031686183723293
|
15/07/2024
|
11:17:09
|
BST
|
3
|
84.2200
|
XLON
|
1031686183723319
|
15/07/2024
|
11:17:09
|
BST
|
43
|
84.2200
|
XLON
|
1031686183723320
|
15/07/2024
|
11:17:11
|
BST
|
1
|
84.2200
|
XLON
|
1031686183723326
|
15/07/2024
|
11:20:42
|
BST
|
60
|
84.2600
|
XLON
|
1031686183723417
|
15/07/2024
|
11:33:35
|
BST
|
63
|
84.4200
|
XLON
|
1031686183723730
|
15/07/2024
|
11:34:56
|
BST
|
70
|
84.4600
|
XLON
|
1031686183723825
|
15/07/2024
|
11:34:56
|
BST
|
27
|
84.4400
|
XLON
|
1031686183723827
|
15/07/2024
|
11:34:56
|
BST
|
31
|
84.4400
|
XLON
|
1031686183723828
|
15/07/2024
|
11:34:56
|
BST
|
58
|
84.4200
|
XLON
|
1031686183723831
|
15/07/2024
|
11:35:11
|
BST
|
42
|
84.3800
|
XLON
|
1031686183723866
|
15/07/2024
|
11:36:06
|
BST
|
24
|
84.4000
|
XLON
|
1031686183723950
|
15/07/2024
|
11:36:06
|
BST
|
46
|
84.4000
|
XLON
|
1031686183723951
|
15/07/2024
|
11:37:03
|
BST
|
75
|
84.3800
|
XLON
|
1031686183723997
|
15/07/2024
|
11:41:02
|
BST
|
73
|
84.3400
|
XLON
|
1031686183724115
|
15/07/2024
|
11:43:58
|
BST
|
77
|
84.3000
|
XLON
|
1031686183724188
|
15/07/2024
|
11:49:54
|
BST
|
77
|
84.2600
|
XLON
|
1031686183724441
|
15/07/2024
|
11:55:50
|
BST
|
48
|
84.3800
|
XLON
|
1031686183724607
|
15/07/2024
|
11:57:13
|
BST
|
48
|
84.3600
|
XLON
|
1031686183724701
|
15/07/2024
|
11:57:13
|
BST
|
48
|
84.3400
|
XLON
|
1031686183724703
|
15/07/2024
|
11:57:44
|
BST
|
37
|
84.3000
|
XLON
|
1031686183724794
|
15/07/2024
|
11:57:44
|
BST
|
1
|
84.3000
|
XLON
|
1031686183724795
|
15/07/2024
|
12:03:07
|
BST
|
33
|
84.4200
|
XLON
|
1031686183724893
|
15/07/2024
|
12:03:07
|
BST
|
42
|
84.4200
|
XLON
|
1031686183724894
|
15/07/2024
|
12:05:10
|
BST
|
72
|
84.4200
|
XLON
|
1031686183724930
|
15/07/2024
|
12:08:11
|
BST
|
38
|
84.4000
|
XLON
|
1031686183725024
|
15/07/2024
|
12:08:11
|
BST
|
29
|
84.4000
|
XLON
|
1031686183725025
|
15/07/2024
|
12:13:26
|
BST
|
73
|
84.4000
|
XLON
|
1031686183725151
|
15/07/2024
|
12:16:37
|
BST
|
43
|
84.3600
|
XLON
|
1031686183725216
|
15/07/2024
|
12:17:43
|
BST
|
42
|
84.4000
|
XLON
|
1031686183725235
|
15/07/2024
|
12:17:43
|
BST
|
3
|
84.4000
|
XLON
|
1031686183725236
|
15/07/2024
|
12:17:44
|
BST
|
45
|
84.3800
|
XLON
|
1031686183725237
|
15/07/2024
|
12:18:02
|
BST
|
4
|
84.3400
|
XLON
|
1031686183725254
|
15/07/2024
|
12:21:55
|
BST
|
76
|
84.2600
|
XLON
|
1031686183725339
|
15/07/2024
|
12:30:56
|
BST
|
45
|
84.2400
|
XLON
|
1031686183725503
|
15/07/2024
|
12:36:49
|
BST
|
42
|
84.2400
|
XLON
|
1031686183725651
|
15/07/2024
|
12:37:04
|
BST
|
42
|
84.2200
|
XLON
|
1031686183725655
|
15/07/2024
|
12:38:35
|
BST
|
42
|
84.2000
|
XLON
|
1031686183725693
|
15/07/2024
|
12:38:44
|
BST
|
2
|
84.1800
|
XLON
|
1031686183725725
|
15/07/2024
|
12:39:53
|
BST
|
71
|
84.1400
|
XLON
|
1031686183725757
|
15/07/2024
|
12:39:53
|
BST
|
4
|
84.1400
|
XLON
|
1031686183725758
|
15/07/2024
|
12:53:55
|
BST
|
56
|
84.1200
|
XLON
|
1031686183725995
|
15/07/2024
|
12:53:55
|
BST
|
20
|
84.1200
|
XLON
|
1031686183725996
|
15/07/2024
|
13:00:00
|
BST
|
42
|
84.2000
|
XLON
|
1031686183726172
|
15/07/2024
|
13:03:49
|
BST
|
45
|
84.2200
|
XLON
|
1031686183726250
|
15/07/2024
|
13:13:25
|
BST
|
77
|
84.1200
|
XLON
|
1031686183726427
|
15/07/2024
|
13:28:25
|
BST
|
39
|
84.0800
|
XLON
|
1031686183726885
|
15/07/2024
|
13:29:07
|
BST
|
5
|
84.0800
|
XLON
|
1031686183726891
|
15/07/2024
|
13:33:26
|
BST
|
44
|
84.0600
|
XLON
|
1031686183727072
|
15/07/2024
|
13:34:46
|
BST
|
15
|
84.0600
|
XLON
|
1031686183727127
|
15/07/2024
|
13:34:46
|
BST
|
26
|
84.0600
|
XLON
|
1031686183727128
|
15/07/2024
|
13:37:28
|
BST
|
41
|
84.0400
|
XLON
|
1031686183727195
|
15/07/2024
|
13:41:20
|
BST
|
36
|
84.0400
|
XLON
|
1031686183727409
|
15/07/2024
|
13:54:58
|
BST
|
61
|
84.1200
|
XLON
|
1031686183727910
|
15/07/2024
|
13:55:13
|
BST
|
48
|
84.1000
|
XLON
|
1031686183727927
|
15/07/2024
|
14:00:54
|
BST
|
58
|
84.1400
|
XLON
|
1031686183728153
|
15/07/2024
|
14:01:34
|
BST
|
50
|
84.1400
|
XLON
|
1031686183728179
|
15/07/2024
|
14:07:58
|
BST
|
49
|
84.2000
|
XLON
|
1031686183728439
|
15/07/2024
|
14:09:51
|
BST
|
44
|
84.2400
|
XLON
|
1031686183728527
|
15/07/2024
|
14:09:52
|
BST
|
44
|
84.2200
|
XLON
|
1031686183728529
|
15/07/2024
|
14:09:53
|
BST
|
44
|
84.2000
|
XLON
|
1031686183728530
|
15/07/2024
|
14:14:56
|
BST
|
2
|
84.1800
|
XLON
|
1031686183728804
|
15/07/2024
|
14:14:56
|
BST
|
46
|
84.1600
|
XLON
|
1031686183728808
|
15/07/2024
|
14:14:58
|
BST
|
41
|
84.1600
|
XLON
|
1031686183728814
|
15/07/2024
|
14:14:58
|
BST
|
41
|
84.1400
|
XLON
|
1031686183728821
|
15/07/2024
|
14:15:13
|
BST
|
41
|
84.1600
|
XLON
|
1031686183728845
|
15/07/2024
|
14:15:53
|
BST
|
27
|
84.1400
|
XLON
|
1031686183728873
|
15/07/2024
|
14:15:53
|
BST
|
14
|
84.1400
|
XLON
|
1031686183728874
|
15/07/2024
|
14:16:21
|
BST
|
41
|
84.1200
|
XLON
|
1031686183728933
|
15/07/2024
|
14:16:21
|
BST
|
20
|
84.1200
|
XLON
|
1031686183728941
|
15/07/2024
|
14:16:54
|
BST
|
44
|
84.1800
|
XLON
|
1031686183728976
|
15/07/2024
|
14:18:04
|
BST
|
44
|
84.1600
|
XLON
|
1031686183729013
|
15/07/2024
|
14:27:12
|
BST
|
52
|
84.1600
|
XLON
|
1031686183729296
|
15/07/2024
|
14:27:12
|
BST
|
6
|
84.1600
|
XLON
|
1031686183729297
|
15/07/2024
|
14:27:13
|
BST
|
44
|
84.1400
|
XLON
|
1031686183729299
|
15/07/2024
|
14:27:13
|
BST
|
49
|
84.1200
|
XLON
|
1031686183729302
|
15/07/2024
|
14:28:25
|
BST
|
69
|
84.1400
|
XLON
|
1031686183729348
|
15/07/2024
|
14:29:58
|
BST
|
46
|
84.1400
|
XLON
|
1031686183729381
|
15/07/2024
|
14:32:36
|
BST
|
70
|
84.1200
|
XLON
|
1031686183729554
|
15/07/2024
|
14:32:36
|
BST
|
6
|
84.1200
|
XLON
|
1031686183729555
|
15/07/2024
|
14:37:30
|
BST
|
41
|
84.1400
|
XLON
|
1031686183729778
|
15/07/2024
|
14:39:45
|
BST
|
58
|
84.1400
|
XLON
|
1031686183729826
|
15/07/2024
|
14:40:33
|
BST
|
41
|
84.1200
|
XLON
|
1031686183729863
|
15/07/2024
|
14:40:34
|
BST
|
17
|
84.1000
|
XLON
|
1031686183729867
|
15/07/2024
|
14:40:34
|
BST
|
45
|
84.0600
|
XLON
|
1031686183729870
|
15/07/2024
|
14:40:38
|
BST
|
41
|
84.0000
|
XLON
|
1031686183729872
|
15/07/2024
|
14:50:48
|
BST
|
41
|
83.9000
|
XLON
|
1031686183730463
|
15/07/2024
|
14:50:56
|
BST
|
41
|
83.8800
|
XLON
|
1031686183730472
|
15/07/2024
|
14:51:01
|
BST
|
1
|
83.8600
|
XLON
|
1031686183730495
|
15/07/2024
|
14:52:34
|
BST
|
49
|
83.8000
|
XLON
|
1031686183730579
|
15/07/2024
|
15:00:58
|
BST
|
19
|
83.7200
|
XLON
|
1031686183730998
|
15/07/2024
|
15:00:58
|
BST
|
38
|
83.7200
|
XLON
|
1031686183730999
|
15/07/2024
|
15:05:45
|
BST
|
30
|
83.8200
|
XLON
|
1031686183731233
|
15/07/2024
|
15:05:45
|
BST
|
17
|
83.8200
|
XLON
|
1031686183731234
|
15/07/2024
|
15:09:11
|
BST
|
45
|
83.8200
|
XLON
|
1031686183731339
|
15/07/2024
|
15:09:50
|
BST
|
7
|
83.8200
|
XLON
|
1031686183731362
|
15/07/2024
|
15:09:50
|
BST
|
29
|
83.8200
|
XLON
|
1031686183731363
|
15/07/2024
|
15:11:52
|
BST
|
7
|
83.8200
|
XLON
|
1031686183731443
|
15/07/2024
|
15:11:52
|
BST
|
18
|
83.8000
|
XLON
|
1031686183731445
|
15/07/2024
|
15:11:52
|
BST
|
29
|
83.8000
|
XLON
|
1031686183731446
|
15/07/2024
|
15:12:57
|
BST
|
39
|
83.7800
|
XLON
|
1031686183731506
|
15/07/2024
|
15:13:07
|
BST
|
38
|
83.7600
|
XLON
|
1031686183731529
|
15/07/2024
|
15:21:14
|
BST
|
63
|
83.6600
|
XLON
|
1031686183732002
|
15/07/2024
|
15:21:14
|
BST
|
13
|
83.6600
|
XLON
|
1031686183732003
|
15/07/2024
|
15:21:43
|
BST
|
6
|
83.6400
|
XLON
|
1031686183732041
|
15/07/2024
|
15:21:43
|
BST
|
39
|
83.6400
|
XLON
|
1031686183732042
|
15/07/2024
|
15:23:49
|
BST
|
45
|
83.6200
|
XLON
|
1031686183732162
|
15/07/2024
|
15:24:16
|
BST
|
42
|
83.5800
|
XLON
|
1031686183732216
|
15/07/2024
|
15:30:09
|
BST
|
42
|
83.5800
|
XLON
|
1031686183732824
|
15/07/2024
|
15:30:33
|
BST
|
42
|
83.5600
|
XLON
|
1031686183732977
|
15/07/2024
|
15:31:00
|
BST
|
38
|
83.5200
|
XLON
|
1031686183733052
|
15/07/2024
|
15:31:41
|
BST
|
43
|
83.4600
|
XLON
|
1031686183733174
|
15/07/2024
|
15:35:53
|
BST
|
80
|
83.3600
|
XLON
|
1031686183734012
|
15/07/2024
|
15:36:01
|
BST
|
42
|
83.3200
|
XLON
|
1031686183734100
|
15/07/2024
|
15:36:39
|
BST
|
28
|
83.3800
|
XLON
|
1031686183734219
|
15/07/2024
|
15:36:39
|
BST
|
54
|
83.3800
|
XLON
|
1031686183734220
|
15/07/2024
|
15:37:10
|
BST
|
79
|
83.3600
|
XLON
|
1031686183734269
|
15/07/2024
|
15:37:17
|
BST
|
58
|
83.3400
|
XLON
|
1031686183734307
|
15/07/2024
|
15:37:17
|
BST
|
82
|
83.3200
|
XLON
|
1031686183734308
|
15/07/2024
|
15:37:53
|
BST
|
82
|
83.3000
|
XLON
|
1031686183734398
|
15/07/2024
|
15:39:07
|
BST
|
57
|
83.2800
|
XLON
|
1031686183734575
|
15/07/2024
|
15:40:08
|
BST
|
43
|
83.2600
|
XLON
|
1031686183734817
|
15/07/2024
|
15:40:15
|
BST
|
55
|
83.2400
|
XLON
|
1031686183734850
|
15/07/2024
|
15:41:33
|
BST
|
12
|
83.2800
|
XLON
|
1031686183735074
|
15/07/2024
|
15:41:33
|
BST
|
38
|
83.2800
|
XLON
|
1031686183735075
|
15/07/2024
|
15:42:21
|
BST
|
25
|
83.2600
|
XLON
|
1031686183735173
|
15/07/2024
|
15:42:21
|
BST
|
18
|
83.2600
|
XLON
|
1031686183735174
|
15/07/2024
|
15:42:38
|
BST
|
36
|
83.2400
|
XLON
|
1031686183735208
|
15/07/2024
|
15:43:49
|
BST
|
6
|
83.2200
|
XLON
|
1031686183735305
|
15/07/2024
|
15:43:49
|
BST
|
44
|
83.2200
|
XLON
|
1031686183735306
|
15/07/2024
|
15:43:49
|
BST
|
6
|
83.2200
|
XLON
|
1031686183735307
|
15/07/2024
|
15:45:15
|
BST
|
82
|
83.3400
|
XLON
|
1031686183735594
|
15/07/2024
|
15:47:07
|
BST
|
82
|
83.3600
|
XLON
|
1031686183735844
|
15/07/2024
|
15:49:02
|
BST
|
25
|
83.4800
|
XLON
|
1031686183736097
|
15/07/2024
|
15:49:02
|
BST
|
57
|
83.4800
|
XLON
|
1031686183736098
|
15/07/2024
|
15:49:37
|
BST
|
82
|
83.4600
|
XLON
|
1031686183736146
|
15/07/2024
|
15:49:37
|
BST
|
82
|
83.4400
|
XLON
|
1031686183736149
|
15/07/2024
|
15:49:37
|
BST
|
82
|
83.4400
|
XLON
|
1031686183736151
|
15/07/2024
|
15:51:05
|
BST
|
34
|
83.4000
|
XLON
|
1031686183736412
|
15/07/2024
|
15:51:38
|
BST
|
72
|
83.4800
|
XLON
|
1031686183736600
|
15/07/2024
|
15:51:41
|
BST
|
71
|
83.4600
|
XLON
|
1031686183736602
|
15/07/2024
|
15:51:41
|
BST
|
1
|
83.4600
|
XLON
|
1031686183736603
|
15/07/2024
|
15:51:41
|
BST
|
45
|
83.4400
|
XLON
|
1031686183736605
|
15/07/2024
|
15:52:33
|
BST
|
57
|
83.4800
|
XLON
|
1031686183736698
|
15/07/2024
|
15:53:34
|
BST
|
63
|
83.5000
|
XLON
|
1031686183736775
|
15/07/2024
|
15:53:39
|
BST
|
41
|
83.4800
|
XLON
|
1031686183736797
|
15/07/2024
|
15:53:40
|
BST
|
39
|
83.4600
|
XLON
|
1031686183736802
|
15/07/2024
|
15:53:58
|
BST
|
47
|
83.4800
|
XLON
|
1031686183736870
|
15/07/2024
|
15:55:46
|
BST
|
16
|
83.4600
|
XLON
|
1031686183737071
|
15/07/2024
|
15:55:46
|
BST
|
31
|
83.4600
|
XLON
|
1031686183737072
|
15/07/2024
|
15:55:46
|
BST
|
10
|
83.4400
|
XLON
|
1031686183737074
|
15/07/2024
|
15:55:46
|
BST
|
9
|
83.4400
|
XLON
|
1031686183737075
|
15/07/2024
|
15:55:46
|
BST
|
22
|
83.4400
|
XLON
|
1031686183737076
|
15/07/2024
|
15:56:13
|
BST
|
46
|
83.4200
|
XLON
|
1031686183737107
|
15/07/2024
|
15:57:00
|
BST
|
41
|
83.4000
|
XLON
|
1031686183737177
|
15/07/2024
|
15:58:16
|
BST
|
36
|
83.3600
|
XLON
|
1031686183737288
|
15/07/2024
|
16:00:12
|
BST
|
41
|
83.4200
|
XLON
|
1031686183737538
|
15/07/2024
|
16:00:21
|
BST
|
3
|
83.4200
|
XLON
|
1031686183737555
|
15/07/2024
|
16:01:19
|
BST
|
41
|
83.4800
|
XLON
|
1031686183737757
|
15/07/2024
|
16:01:19
|
BST
|
41
|
83.4600
|
XLON
|
1031686183737760
|
15/07/2024
|
16:01:20
|
BST
|
5
|
83.4400
|
XLON
|
1031686183737764
|
15/07/2024
|
16:01:20
|
BST
|
12
|
83.4400
|
XLON
|
1031686183737765
|
15/07/2024
|
16:01:20
|
BST
|
28
|
83.4400
|
XLON
|
1031686183737766
|
15/07/2024
|
16:03:11
|
BST
|
43
|
83.4200
|
XLON
|
1031686183738157
|
15/07/2024
|
16:03:30
|
BST
|
44
|
83.4200
|
XLON
|
1031686183738198
|
15/07/2024
|
16:09:25
|
BST
|
43
|
83.4400
|
XLON
|
1031686183738734
|
15/07/2024
|
16:11:52
|
BST
|
75
|
83.4000
|
XLON
|
1031686183738952
|
15/07/2024
|
16:15:44
|
BST
|
81
|
83.3600
|
XLON
|
1031686183739399
|
15/07/2024
|
16:18:14
|
BST
|
48
|
83.3600
|
XLON
|
1031686183739604
|
15/07/2024
|
16:18:57
|
BST
|
48
|
83.3800
|
XLON
|
1031686183739636
|
15/07/2024
|
16:30:55
|
BST
|
77
|
83.3800
|
XLON
|
1031686183740577
|
15/07/2024
|
16:31:48
|
BST
|
50
|
83.3400
|
XLON
|
1031686183740680
|
15/07/2024
|
16:35:32
|
BST
|
53
|
83.3800
|
XLON
|
1031686183741056
|
15/07/2024
|
16:50:05
|
BST
|
82
|
83.4600
|
XLON
|
1031686183742461
|
15/07/2024
|
16:53:49
|
BST
|
43
|
83.5400
|
XLON
|
1031686183742803
|
15/07/2024
|
16:53:49
|
BST
|
39
|
83.5400
|
XLON
|
1031686183742804
|
15/07/2024
|
16:53:49
|
BST
|
75
|
83.5200
|
XLON
|
1031686183742807
|
15/07/2024
|
16:53:54
|
BST
|
82
|
83.5200
|
XLON
|
1031686183742810
|
15/07/2024
|
16:55:22
|
BST
|
82
|
83.5000
|
XLON
|
1031686183742909
|
15/07/2024
|
16:56:53
|
BST
|
25
|
83.4600
|
XLON
|
1031686183743063
|
15/07/2024
|
16:56:53
|
BST
|
34
|
83.4600
|
XLON
|
1031686183743064
|
15/07/2024
|
16:57:41
|
BST
|
41
|
83.4400
|
XLON
|
1031686183743107
|
15/07/2024
|
17:00:18
|
BST
|
43
|
83.4400
|
XLON
|
1031686183744234
|
15/07/2024
|
17:00:20
|
BST
|
43
|
83.4200
|
XLON
|
1031686183744236
|
15/07/2024
|
17:02:11
|
BST
|
39
|
83.4800
|
XLON
|
1031686183744652
|
15/07/2024
|
17:02:11
|
BST
|
8
|
83.4800
|
XLON
|
1031686183744653
|
15/07/2024
|
17:02:19
|
BST
|
47
|
83.4600
|
XLON
|
1031686183744674
|
15/07/2024
|
17:02:27
|
BST
|
19
|
83.4600
|
XLON
|
1031686183744685
|
15/07/2024
|
17:02:27
|
BST
|
22
|
83.4600
|
XLON
|
1031686183744686
|
15/07/2024
|
17:02:31
|
BST
|
79
|
83.5400
|
XLON
|
1031686183744708
|
15/07/2024
|
17:02:33
|
BST
|
82
|
83.5400
|
XLON
|
1031686183744716
|
15/07/2024
|
17:02:33
|
BST
|
79
|
83.5200
|
XLON
|
1031686183744722
|
15/07/2024
|
17:03:04
|
BST
|
82
|
83.5400
|
XLON
|
1031686183744834
|
15/07/2024
|
17:03:05
|
BST
|
82
|
83.5200
|
XLON
|
1031686183744844
|
15/07/2024
|
17:03:44
|
BST
|
82
|
83.5000
|
XLON
|
1031686183744901
|
15/07/2024
|
17:03:58
|
BST
|
82
|
83.5200
|
XLON
|
1031686183744935
|
15/07/2024
|
17:04:01
|
BST
|
71
|
83.5000
|
XLON
|
1031686183744939
|
15/07/2024
|
17:04:01
|
BST
|
11
|
83.5000
|
XLON
|
1031686183744940
|
15/07/2024
|
17:05:14
|
BST
|
82
|
83.5200
|
XLON
|
1031686183745111
|
15/07/2024
|
17:05:44
|
BST
|
82
|
83.5000
|
XLON
|
1031686183745166
|
15/07/2024
|
17:05:44
|
BST
|
61
|
83.4800
|
XLON
|
1031686183745170
|
15/07/2024
|
17:05:44
|
BST
|
21
|
83.4800
|
XLON
|
1031686183745171
|
15/07/2024
|
17:05:46
|
BST
|
2
|
83.4600
|
XLON
|
1031686183745182
|
15/07/2024
|
17:05:52
|
BST
|
80
|
83.4600
|
XLON
|
1031686183745194
|
15/07/2024
|
17:05:52
|
BST
|
52
|
83.4400
|
XLON
|
1031686183745196
|
15/07/2024
|
17:05:54
|
BST
|
82
|
83.4600
|
XLON
|
1031686183745201
|
15/07/2024
|
17:06:14
|
BST
|
82
|
83.5000
|
XLON
|
1031686183745251
|
15/07/2024
|
17:09:03
|
BST
|
82
|
83.4800
|
XLON
|
1031686183745740
|
15/07/2024
|
17:09:03
|
BST
|
79
|
83.4600
|
XLON
|
1031686183745741
|
15/07/2024
|
17:09:03
|
BST
|
3
|
83.4600
|
XLON
|
1031686183745742
|
15/07/2024
|
17:09:04
|
BST
|
12
|
83.4400
|
XLON
|
1031686183745744
|
15/07/2024
|
17:09:04
|
BST
|
70
|
83.4400
|
XLON
|
1031686183745745
|
15/07/2024
|
17:09:15
|
BST
|
82
|
83.4800
|
XLON
|
1031686183745789
|
15/07/2024
|
17:09:15
|
BST
|
82
|
83.4600
|
XLON
|
1031686183745798
|
15/07/2024
|
17:09:52
|
BST
|
82
|
83.5000
|
XLON
|
1031686183745873
|
15/07/2024
|
17:11:05
|
BST
|
54
|
83.5000
|
XLON
|
1031686183745987
|
15/07/2024
|
17:11:33
|
BST
|
65
|
83.5000
|
XLON
|
1031686183746018
|
15/07/2024
|
17:11:34
|
BST
|
82
|
83.4800
|
XLON
|
1031686183746020
|
15/07/2024
|
17:12:33
|
BST
|
2
|
83.5000
|
XLON
|
1031686183746120
|
15/07/2024
|
17:12:41
|
BST
|
44
|
83.5200
|
XLON
|
1031686183746132
|
15/07/2024
|
17:13:36
|
BST
|
14
|
83.5200
|
XLON
|
1031686183746229
|
15/07/2024
|
17:13:36
|
BST
|
27
|
83.5200
|
XLON
|
1031686183746230
|
15/07/2024
|
17:15:07
|
BST
|
41
|
83.5600
|
XLON
|
1031686183746393
|
15/07/2024
|
17:15:08
|
BST
|
13
|
83.5600
|
XLON
|
1031686183746394
|
15/07/2024
|
17:15:19
|
BST
|
54
|
83.5400
|
XLON
|
1031686183746419
|
15/07/2024
|
17:15:21
|
BST
|
54
|
83.5200
|
XLON
|
1031686183746426
|
15/07/2024
|
17:16:58
|
BST
|
51
|
83.5200
|
XLON
|
1031686183746610
|
15/07/2024
|
17:16:58
|
BST
|
16
|
83.5200
|
XLON
|
1031686183746611
|
15/07/2024
|
17:16:59
|
BST
|
82
|
83.5000
|
XLON
|
1031686183746612
|
15/07/2024
|
17:19:03
|
BST
|
45
|
83.5000
|
XLON
|
1031686183746885
|
15/07/2024
|
17:19:03
|
BST
|
9
|
83.5000
|
XLON
|
1031686183746886
|
15/07/2024
|
17:19:03
|
BST
|
53
|
83.4800
|
XLON
|
1031686183746887
|
15/07/2024
|
17:19:13
|
BST
|
42
|
83.4600
|
XLON
|
1031686183746905
|
15/07/2024
|
17:19:13
|
BST
|
10
|
83.4600
|
XLON
|
1031686183746906
|
15/07/2024
|
17:19:21
|
BST
|
48
|
83.4400
|
XLON
|
1031686183746941
|
15/07/2024
|
17:19:21
|
BST
|
6
|
83.4400
|
XLON
|
1031686183746942
|
15/07/2024
|
17:19:27
|
BST
|
54
|
83.4600
|
XLON
|
1031686183746961
|
15/07/2024
|
17:20:26
|
BST
|
1
|
83.4800
|
XLON
|
1031686183747257
|
15/07/2024
|
17:20:26
|
BST
|
42
|
83.4800
|
XLON
|
1031686183747258
|
15/07/2024
|
17:20:28
|
BST
|
1
|
83.4800
|
XLON
|
1031686183747270
|
15/07/2024
|
17:20:28
|
BST
|
7
|
83.4800
|
XLON
|
1031686183747271
|
15/07/2024
|
17:20:29
|
BST
|
1
|
83.4800
|
XLON
|
1031686183747272
|
15/07/2024
|
17:23:49
|
BST
|
56
|
83.5200
|
XLON
|
1031686183747807
|
15/07/2024
|
17:23:49
|
BST
|
14
|
83.5200
|
XLON
|
1031686183747808
|
15/07/2024
|
17:25:08
|
BST
|
56
|
83.5200
|
XLON
|
1031686183748068
|
15/07/2024
|
17:25:08
|
BST
|
40
|
83.5200
|
XLON
|
1031686183748069
|
15/07/2024
|
17:25:08
|
BST
|
10
|
83.5200
|
XLON
|
1031686183748070
|
15/07/2024
|
17:25:08
|
BST
|
2
|
83.5200
|
XLON
|
1031686183748071
|
15/07/2024
|
17:25:46
|
BST
|
82
|
83.5000
|
XLON
|
1031686183748218
|
15/07/2024
|
17:25:53
|
BST
|
70
|
83.4800
|
XLON
|
1031686183748237
|
15/07/2024
|
17:27:04
|
BST
|
23
|
83.5000
|
XLON
|
1031686183748520
|
15/07/2024
|
17:27:05
|
BST
|
14
|
83.5000
|
XLON
|
1031686183748523
|
15/07/2024
|
17:27:30
|
BST
|
5
|
83.5000
|
XLON
|
1031686183748582
|
15/07/2024
|
17:27:47
|
BST
|
19
|
83.5200
|
XLON
|
1031686183748700
|
15/07/2024
|
17:27:47
|
BST
|
22
|
83.5200
|
XLON
|
1031686183748701
|
15/07/2024
|
17:27:47
|
BST
|
12
|
83.5200
|
XLON
|
1031686183748706
|
15/07/2024
|
17:27:51
|
BST
|
47
|
83.5000
|
XLON
|
1031686183748774
|
15/07/2024
|
17:27:55
|
BST
|
41
|
83.5000
|
XLON
|
1031686183748792
|
15/07/2024
|
17:28:27
|
BST
|
5
|
83.5200
|
XLON
|
1031686183748905
|
15/07/2024
|
17:28:27
|
BST
|
36
|
83.5200
|
XLON
|
1031686183748906
|
15/07/2024
|
17:29:12
|
BST
|
47
|
83.4800
|
XLON
|
1031686183749068
|
15/07/2024
|
17:29:12
|
BST
|
41
|
83.4800
|
XLON
|
1031686183749071
|
15/07/2024
|
17:29:23
|
BST
|
43
|
83.4800
|
XLON
|
1031686183749119
|
15/07/2024
|
17:29:31
|
BST
|
64
|
83.4800
|
XLON
|
1031686183749143
|
15/07/2024
|
17:29:41
|
BST
|
50
|
83.4800
|
XLON
|
1031686183749258
|
15/07/2024
|
17:29:41
|
BST
|
20
|
83.4800
|
XLON
|
1031686183749259
|
15/07/2024
|
17:29:41
|
BST
|
12
|
83.4800
|
XLON
|
1031686183749260
|
15/07/2024
|
17:29:41
|
BST
|
43
|
83.4800
|
XLON
|
1031686183749261
|
15/07/2024
|
17:29:41
|
BST
|
13
|
83.4800
|
XLON
|
1031686183749264
|
15/07/2024
|
17:29:41
|
BST
|
12
|
83.4800
|
XLON
|
1031686183749265
|
15/07/2024
|
17:29:41
|
BST
|
16
|
83.4800
|
XLON
|
1031686183749266
|
Date of
purchase:
|
16 July
2024
|
|
|
Aggregate
number of ordinary shares purchased:
|
20,000
|
|
|
Lowest
price paid per share:
|
£
83.5600
|
|
|
Highest
price paid per share:
|
£
85.4000
|
|
|
Average
price paid per share:
|
£
84.5618
|
|
London Stock Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares purchased
|
20,000
|
|
|
|
Highest price paid (per ordinary share)
|
£
85.4000
|
|
|
|
Lowest price paid (per ordinary share)
|
£
83.5600
|
|
|
|
Volume weighted average price paid(per ordinary share)
|
£
84.5618
|
|
|
|
Transaction Date
|
Time
|
Time Zone
|
Volume
|
Price (GBP)
|
Trading Venue
|
Transaction ID
|
16/07/2024
|
09:54:31
|
BST
|
82
|
83.7000
|
XLON
|
1032304659010765
|
16/07/2024
|
09:54:31
|
BST
|
82
|
83.6800
|
XLON
|
1032304659010768
|
16/07/2024
|
09:56:47
|
BST
|
33
|
83.6600
|
XLON
|
1032304659010932
|
16/07/2024
|
09:56:48
|
BST
|
65
|
83.6800
|
XLON
|
1032304659010938
|
16/07/2024
|
09:56:48
|
BST
|
27
|
83.6600
|
XLON
|
1032304659010944
|
16/07/2024
|
09:56:50
|
BST
|
22
|
83.6600
|
XLON
|
1032304659010945
|
16/07/2024
|
09:56:54
|
BST
|
49
|
83.6200
|
XLON
|
1032304659010953
|
16/07/2024
|
10:01:19
|
BST
|
50
|
83.6800
|
XLON
|
1032304659011264
|
16/07/2024
|
10:01:19
|
BST
|
50
|
83.6600
|
XLON
|
1032304659011268
|
16/07/2024
|
10:02:08
|
BST
|
43
|
83.6800
|
XLON
|
1032304659011311
|
16/07/2024
|
10:05:02
|
BST
|
43
|
83.6400
|
XLON
|
1032304659011771
|
16/07/2024
|
10:05:22
|
BST
|
46
|
83.6000
|
XLON
|
1032304659011806
|
16/07/2024
|
10:07:09
|
BST
|
70
|
83.6600
|
XLON
|
1032304659011944
|
16/07/2024
|
10:07:59
|
BST
|
48
|
83.6200
|
XLON
|
1032304659012019
|
16/07/2024
|
10:09:46
|
BST
|
75
|
83.5600
|
XLON
|
1032304659012286
|
16/07/2024
|
10:17:14
|
BST
|
55
|
83.7000
|
XLON
|
1032304659012646
|
16/07/2024
|
10:17:14
|
BST
|
55
|
83.6800
|
XLON
|
1032304659012648
|
16/07/2024
|
10:17:44
|
BST
|
61
|
83.7000
|
XLON
|
1032304659012664
|
16/07/2024
|
10:22:19
|
BST
|
39
|
83.8200
|
XLON
|
1032304659012942
|
16/07/2024
|
10:23:19
|
BST
|
53
|
83.8600
|
XLON
|
1032304659012975
|
16/07/2024
|
10:25:25
|
BST
|
53
|
83.9600
|
XLON
|
1032304659013076
|
16/07/2024
|
10:27:30
|
BST
|
43
|
84.0200
|
XLON
|
1032304659013154
|
16/07/2024
|
10:27:32
|
BST
|
43
|
84.0000
|
XLON
|
1032304659013162
|
16/07/2024
|
10:27:32
|
BST
|
43
|
83.9800
|
XLON
|
1032304659013164
|
16/07/2024
|
10:28:10
|
BST
|
2
|
83.9600
|
XLON
|
1032304659013176
|
16/07/2024
|
10:30:15
|
BST
|
74
|
83.9800
|
XLON
|
1032304659013253
|
16/07/2024
|
10:33:20
|
BST
|
29
|
83.9600
|
XLON
|
1032304659013371
|
16/07/2024
|
10:33:20
|
BST
|
43
|
83.9600
|
XLON
|
1032304659013372
|
16/07/2024
|
10:39:48
|
BST
|
78
|
83.9600
|
XLON
|
1032304659013585
|
16/07/2024
|
10:40:53
|
BST
|
57
|
84.0200
|
XLON
|
1032304659013658
|
16/07/2024
|
10:40:59
|
BST
|
44
|
84.0400
|
XLON
|
1032304659013674
|
16/07/2024
|
10:40:59
|
BST
|
13
|
84.0400
|
XLON
|
1032304659013675
|
16/07/2024
|
10:45:13
|
BST
|
37
|
84.1000
|
XLON
|
1032304659014139
|
16/07/2024
|
10:45:13
|
BST
|
38
|
84.1000
|
XLON
|
1032304659014140
|
16/07/2024
|
10:48:11
|
BST
|
73
|
84.1000
|
XLON
|
1032304659014290
|
16/07/2024
|
10:51:25
|
BST
|
73
|
84.1000
|
XLON
|
1032304659014422
|
16/07/2024
|
10:55:39
|
BST
|
72
|
84.0800
|
XLON
|
1032304659014520
|
16/07/2024
|
11:02:59
|
BST
|
60
|
84.2000
|
XLON
|
1032304659014794
|
16/07/2024
|
11:02:59
|
BST
|
60
|
84.1800
|
XLON
|
1032304659014796
|
16/07/2024
|
11:04:21
|
BST
|
48
|
84.2200
|
XLON
|
1032304659014900
|
16/07/2024
|
11:05:03
|
BST
|
48
|
84.2000
|
XLON
|
1032304659014926
|
16/07/2024
|
11:05:13
|
BST
|
1
|
84.1800
|
XLON
|
1032304659014940
|
16/07/2024
|
11:08:00
|
BST
|
73
|
84.0200
|
XLON
|
1032304659015133
|
16/07/2024
|
11:12:57
|
BST
|
56
|
84.2000
|
XLON
|
1032304659015504
|
16/07/2024
|
11:12:57
|
BST
|
10
|
84.1800
|
XLON
|
1032304659015506
|
16/07/2024
|
11:12:57
|
BST
|
46
|
84.1800
|
XLON
|
1032304659015507
|
16/07/2024
|
11:17:11
|
BST
|
1
|
84.1600
|
XLON
|
1032304659015810
|
16/07/2024
|
11:17:11
|
BST
|
4
|
84.2200
|
XLON
|
1032304659015824
|
16/07/2024
|
11:17:11
|
BST
|
52
|
84.2200
|
XLON
|
1032304659015825
|
16/07/2024
|
11:17:11
|
BST
|
16
|
84.2000
|
XLON
|
1032304659015829
|
16/07/2024
|
11:21:40
|
BST
|
40
|
84.2000
|
XLON
|
1032304659016134
|
16/07/2024
|
11:21:40
|
BST
|
13
|
84.1600
|
XLON
|
1032304659016136
|
16/07/2024
|
11:21:40
|
BST
|
46
|
84.1600
|
XLON
|
1032304659016137
|
16/07/2024
|
11:21:42
|
BST
|
12
|
84.1200
|
XLON
|
1032304659016143
|
16/07/2024
|
11:23:16
|
BST
|
7
|
84.1200
|
XLON
|
1032304659016220
|
16/07/2024
|
11:24:16
|
BST
|
36
|
84.0800
|
XLON
|
1032304659016251
|
16/07/2024
|
11:26:54
|
BST
|
39
|
84.0400
|
XLON
|
1032304659016373
|
16/07/2024
|
11:30:08
|
BST
|
30
|
84.0000
|
XLON
|
1032304659016498
|
16/07/2024
|
11:32:30
|
BST
|
53
|
84.0200
|
XLON
|
1032304659016562
|
16/07/2024
|
11:32:30
|
BST
|
21
|
84.0000
|
XLON
|
1032304659016563
|
16/07/2024
|
11:32:30
|
BST
|
5
|
84.0000
|
XLON
|
1032304659016564
|
16/07/2024
|
11:33:16
|
BST
|
53
|
84.0000
|
XLON
|
1032304659016582
|
16/07/2024
|
11:35:13
|
BST
|
3
|
83.9800
|
XLON
|
1032304659016658
|
16/07/2024
|
11:35:13
|
BST
|
24
|
83.9800
|
XLON
|
1032304659016659
|
16/07/2024
|
11:36:34
|
BST
|
50
|
83.9600
|
XLON
|
1032304659016734
|
16/07/2024
|
11:37:23
|
BST
|
24
|
83.9400
|
XLON
|
1032304659016769
|
16/07/2024
|
11:37:49
|
BST
|
29
|
83.9000
|
XLON
|
1032304659016787
|
16/07/2024
|
11:37:49
|
BST
|
8
|
83.9000
|
XLON
|
1032304659016788
|
16/07/2024
|
11:40:42
|
BST
|
19
|
83.8600
|
XLON
|
1032304659016994
|
16/07/2024
|
11:40:42
|
BST
|
53
|
83.8600
|
XLON
|
1032304659016995
|
16/07/2024
|
11:47:23
|
BST
|
27
|
83.8200
|
XLON
|
1032304659017362
|
16/07/2024
|
11:47:23
|
BST
|
49
|
83.8200
|
XLON
|
1032304659017363
|
16/07/2024
|
11:51:13
|
BST
|
50
|
83.8400
|
XLON
|
1032304659017611
|
16/07/2024
|
11:51:39
|
BST
|
50
|
83.8200
|
XLON
|
1032304659017623
|
16/07/2024
|
11:54:44
|
BST
|
50
|
83.8000
|
XLON
|
1032304659017695
|
16/07/2024
|
11:55:19
|
BST
|
42
|
83.7800
|
XLON
|
1032304659017729
|
16/07/2024
|
11:57:45
|
BST
|
60
|
83.8600
|
XLON
|
1032304659017901
|
16/07/2024
|
11:57:45
|
BST
|
13
|
83.8600
|
XLON
|
1032304659017902
|
16/07/2024
|
12:00:07
|
BST
|
53
|
83.8800
|
XLON
|
1032304659017976
|
16/07/2024
|
12:00:07
|
BST
|
22
|
83.8800
|
XLON
|
1032304659017977
|
16/07/2024
|
12:06:49
|
BST
|
76
|
83.8200
|
XLON
|
1032304659018255
|
16/07/2024
|
12:07:04
|
BST
|
10
|
83.7800
|
XLON
|
1032304659018263
|
16/07/2024
|
12:07:04
|
BST
|
28
|
83.7800
|
XLON
|
1032304659018264
|
16/07/2024
|
12:11:57
|
BST
|
57
|
83.8200
|
XLON
|
1032304659018473
|
16/07/2024
|
12:15:04
|
BST
|
48
|
83.8800
|
XLON
|
1032304659018732
|
16/07/2024
|
12:16:32
|
BST
|
44
|
83.9400
|
XLON
|
1032304659018872
|
16/07/2024
|
12:35:16
|
BST
|
82
|
84.0200
|
XLON
|
1032304659019787
|
16/07/2024
|
12:36:42
|
BST
|
82
|
84.0000
|
XLON
|
1032304659019841
|
16/07/2024
|
12:36:42
|
BST
|
82
|
83.9800
|
XLON
|
1032304659019843
|
16/07/2024
|
12:37:34
|
BST
|
82
|
83.9600
|
XLON
|
1032304659019865
|
16/07/2024
|
12:37:41
|
BST
|
82
|
83.9400
|
XLON
|
1032304659019867
|
16/07/2024
|
12:38:30
|
BST
|
63
|
83.9000
|
XLON
|
1032304659019950
|
16/07/2024
|
12:44:44
|
BST
|
11
|
83.9800
|
XLON
|
1032304659020299
|
16/07/2024
|
12:44:44
|
BST
|
44
|
83.9800
|
XLON
|
1032304659020300
|
16/07/2024
|
12:45:49
|
BST
|
48
|
83.9800
|
XLON
|
1032304659020348
|
16/07/2024
|
12:47:45
|
BST
|
43
|
83.9400
|
XLON
|
1032304659020447
|
16/07/2024
|
12:56:06
|
BST
|
50
|
84.0200
|
XLON
|
1032304659020709
|
16/07/2024
|
12:56:06
|
BST
|
76
|
84.0000
|
XLON
|
1032304659020714
|
16/07/2024
|
12:57:37
|
BST
|
41
|
83.9800
|
XLON
|
1032304659020752
|
16/07/2024
|
12:57:37
|
BST
|
21
|
83.9800
|
XLON
|
1032304659020753
|
16/07/2024
|
12:58:31
|
BST
|
74
|
83.9600
|
XLON
|
1032304659020822
|
16/07/2024
|
13:03:14
|
BST
|
73
|
83.9400
|
XLON
|
1032304659021237
|
16/07/2024
|
13:03:14
|
BST
|
1
|
83.9400
|
XLON
|
1032304659021238
|
16/07/2024
|
13:12:43
|
BST
|
36
|
83.9200
|
XLON
|
1032304659021833
|
16/07/2024
|
13:14:26
|
BST
|
75
|
83.8800
|
XLON
|
1032304659021894
|
16/07/2024
|
13:14:28
|
BST
|
75
|
83.8600
|
XLON
|
1032304659021901
|
16/07/2024
|
13:14:35
|
BST
|
75
|
83.8400
|
XLON
|
1032304659021919
|
16/07/2024
|
13:14:59
|
BST
|
1
|
83.8800
|
XLON
|
1032304659021945
|
16/07/2024
|
13:20:47
|
BST
|
21
|
83.8800
|
XLON
|
1032304659022243
|
16/07/2024
|
13:21:20
|
BST
|
34
|
83.8800
|
XLON
|
1032304659022274
|
16/07/2024
|
13:21:20
|
BST
|
55
|
83.8600
|
XLON
|
1032304659022276
|
16/07/2024
|
13:23:33
|
BST
|
73
|
83.8400
|
XLON
|
1032304659022364
|
16/07/2024
|
13:28:27
|
BST
|
75
|
83.8000
|
XLON
|
1032304659022576
|
16/07/2024
|
13:31:41
|
BST
|
73
|
83.8600
|
XLON
|
1032304659022842
|
16/07/2024
|
13:35:17
|
BST
|
75
|
83.9800
|
XLON
|
1032304659023030
|
16/07/2024
|
13:38:15
|
BST
|
73
|
84.1400
|
XLON
|
1032304659023200
|
16/07/2024
|
13:45:28
|
BST
|
57
|
84.1800
|
XLON
|
1032304659023554
|
16/07/2024
|
13:45:28
|
BST
|
57
|
84.1600
|
XLON
|
1032304659023556
|
16/07/2024
|
13:45:52
|
BST
|
38
|
84.1400
|
XLON
|
1032304659023575
|
16/07/2024
|
13:50:42
|
BST
|
55
|
84.1400
|
XLON
|
1032304659023809
|
16/07/2024
|
13:57:36
|
BST
|
55
|
84.2400
|
XLON
|
1032304659024152
|
16/07/2024
|
13:58:15
|
BST
|
55
|
84.2200
|
XLON
|
1032304659024181
|
16/07/2024
|
13:58:15
|
BST
|
55
|
84.2000
|
XLON
|
1032304659024182
|
16/07/2024
|
13:58:50
|
BST
|
37
|
84.2400
|
XLON
|
1032304659024241
|
16/07/2024
|
14:05:37
|
BST
|
55
|
84.2800
|
XLON
|
1032304659024579
|
16/07/2024
|
14:08:00
|
BST
|
55
|
84.2600
|
XLON
|
1032304659024691
|
16/07/2024
|
14:08:00
|
BST
|
44
|
84.2400
|
XLON
|
1032304659024692
|
16/07/2024
|
14:08:16
|
BST
|
33
|
84.2000
|
XLON
|
1032304659024702
|
16/07/2024
|
14:14:31
|
BST
|
75
|
84.2600
|
XLON
|
1032304659025020
|
16/07/2024
|
14:14:40
|
BST
|
50
|
84.2200
|
XLON
|
1032304659025026
|
16/07/2024
|
14:14:47
|
BST
|
26
|
84.1800
|
XLON
|
1032304659025039
|
16/07/2024
|
14:22:01
|
BST
|
50
|
84.2200
|
XLON
|
1032304659025551
|
16/07/2024
|
14:25:31
|
BST
|
70
|
84.2200
|
XLON
|
1032304659025886
|
16/07/2024
|
14:30:00
|
BST
|
73
|
84.2200
|
XLON
|
1032304659026029
|
16/07/2024
|
14:30:28
|
BST
|
76
|
84.3400
|
XLON
|
1032304659026207
|
16/07/2024
|
14:30:28
|
BST
|
6
|
84.3400
|
XLON
|
1032304659026208
|
16/07/2024
|
14:30:48
|
BST
|
10
|
84.3600
|
XLON
|
1032304659026304
|
16/07/2024
|
14:30:48
|
BST
|
72
|
84.3600
|
XLON
|
1032304659026305
|
16/07/2024
|
14:31:02
|
BST
|
82
|
84.3400
|
XLON
|
1032304659026306
|
16/07/2024
|
14:31:25
|
BST
|
11
|
84.3600
|
XLON
|
1032304659026379
|
16/07/2024
|
14:34:34
|
BST
|
77
|
84.4400
|
XLON
|
1032304659026592
|
16/07/2024
|
14:36:33
|
BST
|
59
|
84.4800
|
XLON
|
1032304659026709
|
16/07/2024
|
14:37:35
|
BST
|
59
|
84.4600
|
XLON
|
1032304659026979
|
16/07/2024
|
14:37:35
|
BST
|
40
|
84.4400
|
XLON
|
1032304659026981
|
16/07/2024
|
14:39:20
|
BST
|
41
|
84.3600
|
XLON
|
1032304659027164
|
16/07/2024
|
14:41:07
|
BST
|
40
|
84.3600
|
XLON
|
1032304659027421
|
16/07/2024
|
14:41:07
|
BST
|
41
|
84.3600
|
XLON
|
1032304659027422
|
16/07/2024
|
14:45:09
|
BST
|
59
|
84.4400
|
XLON
|
1032304659028066
|
16/07/2024
|
14:45:25
|
BST
|
59
|
84.4200
|
XLON
|
1032304659028175
|
16/07/2024
|
14:45:40
|
BST
|
37
|
84.4000
|
XLON
|
1032304659028213
|
16/07/2024
|
14:48:09
|
BST
|
81
|
84.2800
|
XLON
|
1032304659028393
|
16/07/2024
|
14:51:26
|
BST
|
77
|
84.2600
|
XLON
|
1032304659028766
|
16/07/2024
|
14:52:29
|
BST
|
72
|
84.3000
|
XLON
|
1032304659028882
|
16/07/2024
|
14:56:54
|
BST
|
56
|
84.3600
|
XLON
|
1032304659029177
|
16/07/2024
|
14:56:54
|
BST
|
42
|
84.3400
|
XLON
|
1032304659029179
|
16/07/2024
|
14:56:54
|
BST
|
14
|
84.3400
|
XLON
|
1032304659029180
|
16/07/2024
|
14:59:21
|
BST
|
55
|
84.3400
|
XLON
|
1032304659029393
|
16/07/2024
|
15:00:12
|
BST
|
55
|
84.3200
|
XLON
|
1032304659029457
|
16/07/2024
|
15:00:38
|
BST
|
42
|
84.3000
|
XLON
|
1032304659029489
|
16/07/2024
|
15:03:28
|
BST
|
47
|
84.3000
|
XLON
|
1032304659029673
|
16/07/2024
|
15:03:28
|
BST
|
31
|
84.2800
|
XLON
|
1032304659029675
|
16/07/2024
|
15:03:28
|
BST
|
47
|
84.2600
|
XLON
|
1032304659029676
|
16/07/2024
|
15:12:41
|
BST
|
82
|
84.3800
|
XLON
|
1032304659030398
|
16/07/2024
|
15:12:55
|
BST
|
59
|
84.3600
|
XLON
|
1032304659030432
|
16/07/2024
|
15:12:55
|
BST
|
23
|
84.3600
|
XLON
|
1032304659030433
|
16/07/2024
|
15:12:57
|
BST
|
82
|
84.3400
|
XLON
|
1032304659030440
|
16/07/2024
|
15:13:21
|
BST
|
82
|
84.3400
|
XLON
|
1032304659030495
|
16/07/2024
|
15:13:21
|
BST
|
16
|
84.3000
|
XLON
|
1032304659030497
|
16/07/2024
|
15:13:21
|
BST
|
8
|
84.3000
|
XLON
|
1032304659030498
|
16/07/2024
|
15:17:24
|
BST
|
76
|
84.2400
|
XLON
|
1032304659030923
|
16/07/2024
|
15:17:42
|
BST
|
63
|
84.2200
|
XLON
|
1032304659031010
|
16/07/2024
|
15:22:25
|
BST
|
50
|
84.2000
|
XLON
|
1032304659031406
|
16/07/2024
|
15:22:25
|
BST
|
31
|
84.2000
|
XLON
|
1032304659031407
|
16/07/2024
|
15:22:41
|
BST
|
6
|
84.1800
|
XLON
|
1032304659031431
|
16/07/2024
|
15:22:52
|
BST
|
68
|
84.2600
|
XLON
|
1032304659031445
|
16/07/2024
|
15:22:52
|
BST
|
55
|
84.2400
|
XLON
|
1032304659031451
|
16/07/2024
|
15:22:52
|
BST
|
13
|
84.2400
|
XLON
|
1032304659031452
|
16/07/2024
|
15:26:45
|
BST
|
51
|
84.3400
|
XLON
|
1032304659031752
|
16/07/2024
|
15:27:02
|
BST
|
51
|
84.3200
|
XLON
|
1032304659031769
|
16/07/2024
|
15:27:02
|
BST
|
72
|
84.3000
|
XLON
|
1032304659031772
|
16/07/2024
|
15:29:23
|
BST
|
50
|
84.2800
|
XLON
|
1032304659032141
|
16/07/2024
|
15:30:02
|
BST
|
19
|
84.3400
|
XLON
|
1032304659032368
|
16/07/2024
|
15:30:02
|
BST
|
30
|
84.3400
|
XLON
|
1032304659032369
|
16/07/2024
|
15:30:33
|
BST
|
43
|
84.3400
|
XLON
|
1032304659032577
|
16/07/2024
|
15:30:33
|
BST
|
6
|
84.3400
|
XLON
|
1032304659032578
|
16/07/2024
|
15:30:33
|
BST
|
49
|
84.3200
|
XLON
|
1032304659032579
|
16/07/2024
|
15:31:13
|
BST
|
44
|
84.3600
|
XLON
|
1032304659032874
|
16/07/2024
|
15:31:25
|
BST
|
10
|
84.3400
|
XLON
|
1032304659032922
|
16/07/2024
|
15:31:25
|
BST
|
34
|
84.3400
|
XLON
|
1032304659032923
|
16/07/2024
|
15:32:20
|
BST
|
44
|
84.3200
|
XLON
|
1032304659033080
|
16/07/2024
|
15:33:01
|
BST
|
80
|
84.3400
|
XLON
|
1032304659033245
|
16/07/2024
|
15:33:10
|
BST
|
82
|
84.3400
|
XLON
|
1032304659033353
|
16/07/2024
|
15:34:27
|
BST
|
53
|
84.4600
|
XLON
|
1032304659033671
|
16/07/2024
|
15:34:27
|
BST
|
29
|
84.4600
|
XLON
|
1032304659033672
|
16/07/2024
|
15:35:07
|
BST
|
82
|
84.4400
|
XLON
|
1032304659033792
|
16/07/2024
|
15:35:17
|
BST
|
82
|
84.4400
|
XLON
|
1032304659033803
|
16/07/2024
|
15:35:27
|
BST
|
82
|
84.4200
|
XLON
|
1032304659033818
|
16/07/2024
|
15:35:32
|
BST
|
49
|
84.4000
|
XLON
|
1032304659033835
|
16/07/2024
|
15:35:32
|
BST
|
33
|
84.4000
|
XLON
|
1032304659033836
|
16/07/2024
|
15:35:51
|
BST
|
49
|
84.3800
|
XLON
|
1032304659033885
|
16/07/2024
|
15:37:53
|
BST
|
61
|
84.4600
|
XLON
|
1032304659034146
|
16/07/2024
|
15:39:45
|
BST
|
79
|
84.4600
|
XLON
|
1032304659034378
|
16/07/2024
|
15:39:45
|
BST
|
3
|
84.4600
|
XLON
|
1032304659034379
|
16/07/2024
|
15:42:13
|
BST
|
82
|
84.5000
|
XLON
|
1032304659034637
|
16/07/2024
|
15:42:13
|
BST
|
82
|
84.4800
|
XLON
|
1032304659034642
|
16/07/2024
|
15:42:13
|
BST
|
82
|
84.4600
|
XLON
|
1032304659034643
|
16/07/2024
|
15:42:27
|
BST
|
82
|
84.4600
|
XLON
|
1032304659034674
|
16/07/2024
|
15:42:41
|
BST
|
81
|
84.4800
|
XLON
|
1032304659034716
|
16/07/2024
|
15:42:41
|
BST
|
82
|
84.4600
|
XLON
|
1032304659034719
|
16/07/2024
|
15:42:41
|
BST
|
39
|
84.4400
|
XLON
|
1032304659034729
|
16/07/2024
|
15:42:41
|
BST
|
42
|
84.4400
|
XLON
|
1032304659034730
|
16/07/2024
|
15:47:42
|
BST
|
82
|
84.4800
|
XLON
|
1032304659035481
|
16/07/2024
|
15:47:48
|
BST
|
82
|
84.4600
|
XLON
|
1032304659035490
|
16/07/2024
|
15:48:04
|
BST
|
80
|
84.4400
|
XLON
|
1032304659035505
|
16/07/2024
|
15:48:04
|
BST
|
2
|
84.4400
|
XLON
|
1032304659035506
|
16/07/2024
|
15:48:25
|
BST
|
82
|
84.4200
|
XLON
|
1032304659035555
|
16/07/2024
|
15:49:11
|
BST
|
76
|
84.4000
|
XLON
|
1032304659035638
|
16/07/2024
|
15:50:48
|
BST
|
24
|
84.4400
|
XLON
|
1032304659035843
|
16/07/2024
|
15:51:38
|
BST
|
82
|
84.4600
|
XLON
|
1032304659035923
|
16/07/2024
|
15:53:02
|
BST
|
82
|
84.5200
|
XLON
|
1032304659036145
|
16/07/2024
|
15:53:02
|
BST
|
82
|
84.5000
|
XLON
|
1032304659036150
|
16/07/2024
|
15:53:03
|
BST
|
21
|
84.4800
|
XLON
|
1032304659036178
|
16/07/2024
|
15:53:03
|
BST
|
61
|
84.4800
|
XLON
|
1032304659036179
|
16/07/2024
|
15:54:34
|
BST
|
70
|
84.5800
|
XLON
|
1032304659036376
|
16/07/2024
|
15:54:34
|
BST
|
60
|
84.5600
|
XLON
|
1032304659036378
|
16/07/2024
|
15:54:34
|
BST
|
10
|
84.5600
|
XLON
|
1032304659036379
|
16/07/2024
|
15:55:23
|
BST
|
55
|
84.6000
|
XLON
|
1032304659036529
|
16/07/2024
|
15:55:23
|
BST
|
55
|
84.5800
|
XLON
|
1032304659036534
|
16/07/2024
|
15:55:41
|
BST
|
40
|
84.5400
|
XLON
|
1032304659036552
|
16/07/2024
|
15:56:45
|
BST
|
78
|
84.4600
|
XLON
|
1032304659036745
|
16/07/2024
|
15:56:58
|
BST
|
37
|
84.5000
|
XLON
|
1032304659036810
|
16/07/2024
|
15:58:28
|
BST
|
44
|
84.4600
|
XLON
|
1032304659036958
|
16/07/2024
|
16:02:01
|
BST
|
82
|
84.6200
|
XLON
|
1032304659037381
|
16/07/2024
|
16:02:01
|
BST
|
31
|
84.6000
|
XLON
|
1032304659037382
|
16/07/2024
|
16:02:01
|
BST
|
28
|
84.6000
|
XLON
|
1032304659037383
|
16/07/2024
|
16:02:01
|
BST
|
23
|
84.6000
|
XLON
|
1032304659037384
|
16/07/2024
|
16:02:24
|
BST
|
82
|
84.5800
|
XLON
|
1032304659037462
|
16/07/2024
|
16:03:00
|
BST
|
60
|
84.6000
|
XLON
|
1032304659037557
|
16/07/2024
|
16:03:00
|
BST
|
60
|
84.5800
|
XLON
|
1032304659037572
|
16/07/2024
|
16:03:07
|
BST
|
60
|
84.5800
|
XLON
|
1032304659037609
|
16/07/2024
|
16:06:40
|
BST
|
80
|
84.6000
|
XLON
|
1032304659038235
|
16/07/2024
|
16:08:20
|
BST
|
68
|
84.6200
|
XLON
|
1032304659038400
|
16/07/2024
|
16:08:20
|
BST
|
14
|
84.6200
|
XLON
|
1032304659038401
|
16/07/2024
|
16:09:55
|
BST
|
19
|
84.6000
|
XLON
|
1032304659038615
|
16/07/2024
|
16:09:55
|
BST
|
63
|
84.6000
|
XLON
|
1032304659038616
|
16/07/2024
|
16:11:07
|
BST
|
46
|
84.7000
|
XLON
|
1032304659038734
|
16/07/2024
|
16:11:07
|
BST
|
36
|
84.7000
|
XLON
|
1032304659038735
|
16/07/2024
|
16:11:15
|
BST
|
82
|
84.7600
|
XLON
|
1032304659038745
|
16/07/2024
|
16:12:48
|
BST
|
82
|
84.7400
|
XLON
|
1032304659038946
|
16/07/2024
|
16:13:52
|
BST
|
82
|
84.7600
|
XLON
|
1032304659039035
|
16/07/2024
|
16:13:52
|
BST
|
82
|
84.7400
|
XLON
|
1032304659039041
|
16/07/2024
|
16:15:54
|
BST
|
82
|
84.8000
|
XLON
|
1032304659039204
|
16/07/2024
|
16:17:04
|
BST
|
56
|
84.7800
|
XLON
|
1032304659039296
|
16/07/2024
|
16:17:04
|
BST
|
26
|
84.7800
|
XLON
|
1032304659039297
|
16/07/2024
|
16:17:52
|
BST
|
82
|
84.8000
|
XLON
|
1032304659039334
|
16/07/2024
|
16:18:56
|
BST
|
82
|
84.7800
|
XLON
|
1032304659039390
|
16/07/2024
|
16:19:03
|
BST
|
71
|
84.7600
|
XLON
|
1032304659039399
|
16/07/2024
|
16:19:03
|
BST
|
82
|
84.7400
|
XLON
|
1032304659039403
|
16/07/2024
|
16:23:49
|
BST
|
82
|
84.8400
|
XLON
|
1032304659039843
|
16/07/2024
|
16:25:25
|
BST
|
81
|
84.8200
|
XLON
|
1032304659039965
|
16/07/2024
|
16:29:09
|
BST
|
24
|
84.8200
|
XLON
|
1032304659040198
|
16/07/2024
|
16:29:09
|
BST
|
58
|
84.8200
|
XLON
|
1032304659040199
|
16/07/2024
|
16:30:00
|
BST
|
57
|
84.8000
|
XLON
|
1032304659040239
|
16/07/2024
|
16:30:03
|
BST
|
32
|
84.7800
|
XLON
|
1032304659040262
|
16/07/2024
|
16:30:03
|
BST
|
50
|
84.7800
|
XLON
|
1032304659040263
|
16/07/2024
|
16:30:03
|
BST
|
82
|
84.7600
|
XLON
|
1032304659040268
|
16/07/2024
|
16:30:03
|
BST
|
82
|
84.7600
|
XLON
|
1032304659040269
|
16/07/2024
|
16:30:37
|
BST
|
82
|
84.8000
|
XLON
|
1032304659040307
|
16/07/2024
|
16:31:13
|
BST
|
22
|
84.8600
|
XLON
|
1032304659040349
|
16/07/2024
|
16:31:13
|
BST
|
60
|
84.8600
|
XLON
|
1032304659040350
|
16/07/2024
|
16:31:26
|
BST
|
82
|
84.8400
|
XLON
|
1032304659040364
|
16/07/2024
|
16:31:26
|
BST
|
82
|
84.8200
|
XLON
|
1032304659040367
|
16/07/2024
|
16:32:08
|
BST
|
49
|
84.8400
|
XLON
|
1032304659040473
|
16/07/2024
|
16:34:01
|
BST
|
7
|
84.8600
|
XLON
|
1032304659040621
|
16/07/2024
|
16:35:00
|
BST
|
82
|
84.8800
|
XLON
|
1032304659040667
|
16/07/2024
|
16:36:59
|
BST
|
82
|
84.8800
|
XLON
|
1032304659040863
|
16/07/2024
|
16:36:59
|
BST
|
55
|
84.8600
|
XLON
|
1032304659040866
|
16/07/2024
|
16:38:28
|
BST
|
65
|
84.9400
|
XLON
|
1032304659040970
|
16/07/2024
|
16:38:28
|
BST
|
17
|
84.9400
|
XLON
|
1032304659040971
|
16/07/2024
|
16:39:40
|
BST
|
82
|
84.9400
|
XLON
|
1032304659041057
|
16/07/2024
|
16:40:20
|
BST
|
82
|
84.9600
|
XLON
|
1032304659041126
|
16/07/2024
|
16:40:30
|
BST
|
51
|
84.9600
|
XLON
|
1032304659041178
|
16/07/2024
|
16:40:30
|
BST
|
31
|
84.9600
|
XLON
|
1032304659041179
|
16/07/2024
|
16:41:07
|
BST
|
81
|
84.9400
|
XLON
|
1032304659041237
|
16/07/2024
|
16:41:07
|
BST
|
1
|
84.9400
|
XLON
|
1032304659041238
|
16/07/2024
|
16:44:02
|
BST
|
82
|
84.9600
|
XLON
|
1032304659041565
|
16/07/2024
|
16:44:02
|
BST
|
82
|
84.9400
|
XLON
|
1032304659041570
|
16/07/2024
|
16:44:39
|
BST
|
64
|
84.9600
|
XLON
|
1032304659041617
|
16/07/2024
|
16:44:39
|
BST
|
45
|
85.0600
|
XLON
|
1032304659041637
|
16/07/2024
|
16:44:39
|
BST
|
37
|
85.0600
|
XLON
|
1032304659041638
|
16/07/2024
|
16:44:40
|
BST
|
82
|
85.0400
|
XLON
|
1032304659041642
|
16/07/2024
|
16:44:41
|
BST
|
40
|
85.0400
|
XLON
|
1032304659041655
|
16/07/2024
|
16:45:49
|
BST
|
78
|
85.1200
|
XLON
|
1032304659041763
|
16/07/2024
|
16:47:03
|
BST
|
5
|
85.1800
|
XLON
|
1032304659041871
|
16/07/2024
|
16:47:03
|
BST
|
74
|
85.1800
|
XLON
|
1032304659041872
|
16/07/2024
|
16:47:47
|
BST
|
13
|
85.2000
|
XLON
|
1032304659042016
|
16/07/2024
|
16:47:47
|
BST
|
66
|
85.2000
|
XLON
|
1032304659042017
|
16/07/2024
|
16:49:18
|
BST
|
59
|
85.2400
|
XLON
|
1032304659042271
|
16/07/2024
|
16:49:54
|
BST
|
49
|
85.3000
|
XLON
|
1032304659042332
|
16/07/2024
|
16:49:54
|
BST
|
49
|
85.2800
|
XLON
|
1032304659042335
|
16/07/2024
|
16:50:18
|
BST
|
41
|
85.2600
|
XLON
|
1032304659042367
|
16/07/2024
|
16:52:05
|
BST
|
22
|
85.2400
|
XLON
|
1032304659042652
|
16/07/2024
|
16:52:05
|
BST
|
31
|
85.2400
|
XLON
|
1032304659042653
|
16/07/2024
|
16:52:49
|
BST
|
53
|
85.2200
|
XLON
|
1032304659042747
|
16/07/2024
|
16:52:53
|
BST
|
56
|
85.1800
|
XLON
|
1032304659042754
|
16/07/2024
|
16:55:26
|
BST
|
76
|
85.2800
|
XLON
|
1032304659042979
|
16/07/2024
|
16:55:27
|
BST
|
2
|
85.2800
|
XLON
|
1032304659042985
|
16/07/2024
|
16:55:27
|
BST
|
38
|
85.2800
|
XLON
|
1032304659042986
|
16/07/2024
|
16:55:27
|
BST
|
1
|
85.2800
|
XLON
|
1032304659042987
|
16/07/2024
|
16:55:27
|
BST
|
24
|
85.2800
|
XLON
|
1032304659042988
|
16/07/2024
|
16:57:03
|
BST
|
51
|
85.2800
|
XLON
|
1032304659043232
|
16/07/2024
|
16:57:03
|
BST
|
2
|
85.2800
|
XLON
|
1032304659043233
|
16/07/2024
|
16:57:03
|
BST
|
29
|
85.2800
|
XLON
|
1032304659043234
|
16/07/2024
|
16:57:18
|
BST
|
61
|
85.2800
|
XLON
|
1032304659043253
|
16/07/2024
|
16:58:27
|
BST
|
82
|
85.2800
|
XLON
|
1032304659043403
|
16/07/2024
|
16:58:43
|
BST
|
58
|
85.3400
|
XLON
|
1032304659043424
|
16/07/2024
|
16:58:43
|
BST
|
58
|
85.3600
|
XLON
|
1032304659043431
|
16/07/2024
|
16:58:43
|
BST
|
58
|
85.3400
|
XLON
|
1032304659043438
|
16/07/2024
|
16:58:50
|
BST
|
1
|
85.3200
|
XLON
|
1032304659043447
|
16/07/2024
|
17:00:09
|
BST
|
52
|
85.2800
|
XLON
|
1032304659043710
|
16/07/2024
|
17:01:36
|
BST
|
52
|
85.2600
|
XLON
|
1032304659043922
|
16/07/2024
|
17:01:37
|
BST
|
1
|
85.2400
|
XLON
|
1032304659043928
|
16/07/2024
|
17:01:37
|
BST
|
53
|
85.2400
|
XLON
|
1032304659043929
|
16/07/2024
|
17:03:18
|
BST
|
58
|
85.2400
|
XLON
|
1032304659044063
|
16/07/2024
|
17:06:27
|
BST
|
63
|
85.3000
|
XLON
|
1032304659044503
|
16/07/2024
|
17:06:27
|
BST
|
40
|
85.3000
|
XLON
|
1032304659044504
|
16/07/2024
|
17:06:27
|
BST
|
12
|
85.3000
|
XLON
|
1032304659044505
|
16/07/2024
|
17:06:27
|
BST
|
82
|
85.2800
|
XLON
|
1032304659044506
|
16/07/2024
|
17:06:49
|
BST
|
82
|
85.2600
|
XLON
|
1032304659044547
|
16/07/2024
|
17:07:07
|
BST
|
38
|
85.2600
|
XLON
|
1032304659044594
|
16/07/2024
|
17:07:07
|
BST
|
44
|
85.2600
|
XLON
|
1032304659044595
|
16/07/2024
|
17:08:01
|
BST
|
82
|
85.2400
|
XLON
|
1032304659044720
|
16/07/2024
|
17:08:15
|
BST
|
82
|
85.2600
|
XLON
|
1032304659044798
|
16/07/2024
|
17:09:24
|
BST
|
76
|
85.2600
|
XLON
|
1032304659044899
|
16/07/2024
|
17:09:24
|
BST
|
6
|
85.2600
|
XLON
|
1032304659044900
|
16/07/2024
|
17:11:50
|
BST
|
82
|
85.3600
|
XLON
|
1032304659045164
|
16/07/2024
|
17:12:10
|
BST
|
53
|
85.3400
|
XLON
|
1032304659045285
|
16/07/2024
|
17:12:10
|
BST
|
29
|
85.3400
|
XLON
|
1032304659045286
|
16/07/2024
|
17:12:12
|
BST
|
82
|
85.3600
|
XLON
|
1032304659045303
|
16/07/2024
|
17:12:12
|
BST
|
41
|
85.3600
|
XLON
|
1032304659045305
|
16/07/2024
|
17:12:57
|
BST
|
24
|
85.3800
|
XLON
|
1032304659045438
|
16/07/2024
|
17:12:57
|
BST
|
14
|
85.3800
|
XLON
|
1032304659045439
|
16/07/2024
|
17:12:57
|
BST
|
12
|
85.3800
|
XLON
|
1032304659045440
|
16/07/2024
|
17:13:13
|
BST
|
82
|
85.3800
|
XLON
|
1032304659045461
|
16/07/2024
|
17:13:33
|
BST
|
42
|
85.3600
|
XLON
|
1032304659045506
|
16/07/2024
|
17:13:35
|
BST
|
40
|
85.3600
|
XLON
|
1032304659045508
|
16/07/2024
|
17:14:05
|
BST
|
82
|
85.3800
|
XLON
|
1032304659045562
|
16/07/2024
|
17:15:00
|
BST
|
82
|
85.4000
|
XLON
|
1032304659045695
|
16/07/2024
|
17:15:00
|
BST
|
32
|
85.3800
|
XLON
|
1032304659045701
|
16/07/2024
|
17:15:00
|
BST
|
50
|
85.3800
|
XLON
|
1032304659045702
|
16/07/2024
|
17:15:05
|
BST
|
82
|
85.4000
|
XLON
|
1032304659045744
|
16/07/2024
|
17:15:35
|
BST
|
82
|
85.3800
|
XLON
|
1032304659045806
|
16/07/2024
|
17:15:45
|
BST
|
44
|
85.3600
|
XLON
|
1032304659045848
|
16/07/2024
|
17:15:45
|
BST
|
44
|
85.3400
|
XLON
|
1032304659045855
|
16/07/2024
|
17:15:55
|
BST
|
1
|
85.3200
|
XLON
|
1032304659045880
|
16/07/2024
|
17:16:35
|
BST
|
55
|
85.3000
|
XLON
|
1032304659046007
|
16/07/2024
|
17:17:11
|
BST
|
49
|
85.3000
|
XLON
|
1032304659046044
|
16/07/2024
|
17:18:03
|
BST
|
28
|
85.3000
|
XLON
|
1032304659046223
|
16/07/2024
|
17:18:03
|
BST
|
31
|
85.3000
|
XLON
|
1032304659046224
|
16/07/2024
|
17:19:32
|
BST
|
41
|
85.3000
|
XLON
|
1032304659046423
|
16/07/2024
|
17:19:33
|
BST
|
36
|
85.3000
|
XLON
|
1032304659046427
|
16/07/2024
|
17:19:33
|
BST
|
5
|
85.3000
|
XLON
|
1032304659046428
|
16/07/2024
|
17:19:44
|
BST
|
80
|
85.3000
|
XLON
|
1032304659046452
|
16/07/2024
|
17:20:06
|
BST
|
49
|
85.2800
|
XLON
|
1032304659046504
|
16/07/2024
|
17:20:24
|
BST
|
29
|
85.2600
|
XLON
|
1032304659046590
|
16/07/2024
|
17:20:24
|
BST
|
16
|
85.2600
|
XLON
|
1032304659046591
|
16/07/2024
|
17:20:25
|
BST
|
65
|
85.2400
|
XLON
|
1032304659046598
|
16/07/2024
|
17:20:25
|
BST
|
13
|
85.2400
|
XLON
|
1032304659046600
|
16/07/2024
|
17:20:30
|
BST
|
78
|
85.2200
|
XLON
|
1032304659046658
|
16/07/2024
|
17:21:42
|
BST
|
40
|
85.2600
|
XLON
|
1032304659046878
|
16/07/2024
|
17:21:42
|
BST
|
12
|
85.2600
|
XLON
|
1032304659046879
|
16/07/2024
|
17:22:14
|
BST
|
41
|
85.2600
|
XLON
|
1032304659047013
|
16/07/2024
|
17:23:26
|
BST
|
82
|
85.2600
|
XLON
|
1032304659047244
|
16/07/2024
|
17:23:26
|
BST
|
63
|
85.2600
|
XLON
|
1032304659047250
|
16/07/2024
|
17:23:26
|
BST
|
45
|
85.2600
|
XLON
|
1032304659047251
|
16/07/2024
|
17:23:26
|
BST
|
5
|
85.2600
|
XLON
|
1032304659047252
|
16/07/2024
|
17:23:30
|
BST
|
82
|
85.2600
|
XLON
|
1032304659047281
|
16/07/2024
|
17:23:34
|
BST
|
57
|
85.2800
|
XLON
|
1032304659047308
|
16/07/2024
|
17:23:34
|
BST
|
32
|
85.2800
|
XLON
|
1032304659047321
|
16/07/2024
|
17:24:06
|
BST
|
41
|
85.3200
|
XLON
|
1032304659047416
|
16/07/2024
|
17:24:45
|
BST
|
13
|
85.3200
|
XLON
|
1032304659047558
|
16/07/2024
|
17:24:45
|
BST
|
43
|
85.3200
|
XLON
|
1032304659047559
|
16/07/2024
|
17:25:05
|
BST
|
41
|
85.3000
|
XLON
|
1032304659047688
|
16/07/2024
|
17:25:37
|
BST
|
11
|
85.3000
|
XLON
|
1032304659047857
|
16/07/2024
|
17:25:37
|
BST
|
64
|
85.3000
|
XLON
|
1032304659047858
|
16/07/2024
|
17:25:57
|
BST
|
56
|
85.3000
|
XLON
|
1032304659047923
|
16/07/2024
|
17:26:02
|
BST
|
60
|
85.2800
|
XLON
|
1032304659047937
|
16/07/2024
|
17:28:15
|
BST
|
30
|
85.3400
|
XLON
|
1032304659048388
|
16/07/2024
|
17:28:15
|
BST
|
52
|
85.3400
|
XLON
|
1032304659048389
|
16/07/2024
|
17:28:17
|
BST
|
82
|
85.3200
|
XLON
|
1032304659048399
|
16/07/2024
|
17:28:17
|
BST
|
63
|
85.3400
|
XLON
|
1032304659048403
|
16/07/2024
|
17:28:17
|
BST
|
50
|
85.3400
|
XLON
|
1032304659048404
|
16/07/2024
|
17:28:17
|
BST
|
12
|
85.3400
|
XLON
|
1032304659048405
|
16/07/2024
|
17:28:18
|
BST
|
54
|
85.3600
|
XLON
|
1032304659048414
|
16/07/2024
|
17:28:19
|
BST
|
82
|
85.3400
|
XLON
|
1032304659048428
|
16/07/2024
|
17:28:19
|
BST
|
41
|
85.3600
|
XLON
|
1032304659048433
|
16/07/2024
|
17:29:00
|
BST
|
41
|
85.3400
|
XLON
|
1032304659048640
|
16/07/2024
|
17:29:02
|
BST
|
45
|
85.3200
|
XLON
|
1032304659048651
|
16/07/2024
|
17:29:27
|
BST
|
50
|
85.3200
|
XLON
|
1032304659048805
|
16/07/2024
|
17:29:27
|
BST
|
13
|
85.3200
|
XLON
|
1032304659048806
|
16/07/2024
|
17:29:27
|
BST
|
28
|
85.3200
|
XLON
|
1032304659048807
|
16/07/2024
|
17:29:35
|
BST
|
58
|
85.3200
|
XLON
|
1032304659048860
|
16/07/2024
|
17:29:35
|
BST
|
24
|
85.3200
|
XLON
|
1032304659048861
|
16/07/2024
|
17:29:35
|
BST
|
34
|
85.3200
|
XLON
|
1032304659048862
|
Date of purchase:
|
17 July 2024
|
|
|
Aggregate number of ordinary shares purchased:
|
19,952
|
|
|
Lowest price paid per share:
|
£ 83.6600
|
|
|
Highest price paid per share:
|
£ 84.5800
|
|
|
Average price paid per share:
|
£ 84.0592
|
|
London Stock Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares purchased
|
19,952
|
|
|
|
Highest price paid (per ordinary share)
|
£
84.5800
|
|
|
|
Lowest price paid (per ordinary share)
|
£
83.6600
|
|
|
|
Volume weighted average price paid(per ordinary share)
|
£
84.0592
|
|
|
|
Transaction Date
|
Time
|
Time Zone
|
Volume
|
Price (GBP)
|
Trading Venue
|
Transaction ID
|
17/07/2024
|
09:51:21
|
BST
|
1
|
84.5400
|
XLON
|
1032923134300777
|
17/07/2024
|
09:51:40
|
BST
|
4
|
84.5400
|
XLON
|
1032923134300799
|
17/07/2024
|
09:51:42
|
BST
|
75
|
84.5400
|
XLON
|
1032923134300800
|
17/07/2024
|
09:53:03
|
BST
|
80
|
84.5800
|
XLON
|
1032923134300887
|
17/07/2024
|
09:53:19
|
BST
|
80
|
84.5600
|
XLON
|
1032923134300895
|
17/07/2024
|
09:54:02
|
BST
|
80
|
84.5400
|
XLON
|
1032923134300924
|
17/07/2024
|
09:55:20
|
BST
|
30
|
84.5200
|
XLON
|
1032923134301044
|
17/07/2024
|
10:09:20
|
BST
|
7
|
84.3600
|
XLON
|
1032923134302380
|
17/07/2024
|
10:09:20
|
BST
|
47
|
84.3600
|
XLON
|
1032923134302381
|
17/07/2024
|
10:09:21
|
BST
|
36
|
84.3400
|
XLON
|
1032923134302384
|
17/07/2024
|
10:13:09
|
BST
|
56
|
84.3400
|
XLON
|
1032923134302730
|
17/07/2024
|
10:14:01
|
BST
|
40
|
84.2800
|
XLON
|
1032923134302803
|
17/07/2024
|
10:18:28
|
BST
|
42
|
84.4000
|
XLON
|
1032923134303120
|
17/07/2024
|
10:22:05
|
BST
|
11
|
84.4000
|
XLON
|
1032923134303322
|
17/07/2024
|
10:22:05
|
BST
|
34
|
84.4000
|
XLON
|
1032923134303323
|
17/07/2024
|
10:22:11
|
BST
|
42
|
84.3800
|
XLON
|
1032923134303327
|
17/07/2024
|
10:22:18
|
BST
|
44
|
84.3600
|
XLON
|
1032923134303336
|
17/07/2024
|
10:29:06
|
BST
|
45
|
84.4000
|
XLON
|
1032923134303663
|
17/07/2024
|
10:31:10
|
BST
|
43
|
84.3600
|
XLON
|
1032923134303803
|
17/07/2024
|
10:31:10
|
BST
|
43
|
84.3400
|
XLON
|
1032923134303808
|
17/07/2024
|
10:33:39
|
BST
|
1
|
84.3200
|
XLON
|
1032923134303959
|
17/07/2024
|
10:35:38
|
BST
|
47
|
84.3600
|
XLON
|
1032923134304123
|
17/07/2024
|
10:38:56
|
BST
|
44
|
84.4000
|
XLON
|
1032923134304509
|
17/07/2024
|
10:42:28
|
BST
|
47
|
84.3400
|
XLON
|
1032923134304694
|
17/07/2024
|
10:43:30
|
BST
|
48
|
84.2800
|
XLON
|
1032923134304732
|
17/07/2024
|
10:44:34
|
BST
|
58
|
84.3000
|
XLON
|
1032923134304797
|
17/07/2024
|
10:45:11
|
BST
|
58
|
84.2800
|
XLON
|
1032923134304838
|
17/07/2024
|
10:45:52
|
BST
|
46
|
84.2600
|
XLON
|
1032923134304862
|
17/07/2024
|
10:52:03
|
BST
|
58
|
84.5200
|
XLON
|
1032923134305422
|
17/07/2024
|
10:53:06
|
BST
|
58
|
84.5000
|
XLON
|
1032923134305479
|
17/07/2024
|
11:00:43
|
BST
|
72
|
84.4200
|
XLON
|
1032923134305917
|
17/07/2024
|
11:01:57
|
BST
|
44
|
84.4000
|
XLON
|
1032923134305960
|
17/07/2024
|
11:02:24
|
BST
|
41
|
84.4000
|
XLON
|
1032923134306012
|
17/07/2024
|
11:02:29
|
BST
|
41
|
84.3800
|
XLON
|
1032923134306019
|
17/07/2024
|
11:03:02
|
BST
|
1
|
84.3600
|
XLON
|
1032923134306046
|
17/07/2024
|
11:03:51
|
BST
|
41
|
84.3200
|
XLON
|
1032923134306136
|
17/07/2024
|
11:04:12
|
BST
|
21
|
84.3200
|
XLON
|
1032923134306140
|
17/07/2024
|
11:05:00
|
BST
|
35
|
84.2800
|
XLON
|
1032923134306156
|
17/07/2024
|
11:07:13
|
BST
|
8
|
84.1400
|
XLON
|
1032923134306284
|
17/07/2024
|
11:07:14
|
BST
|
36
|
84.1400
|
XLON
|
1032923134306285
|
17/07/2024
|
11:12:06
|
BST
|
5
|
84.1000
|
XLON
|
1032923134306487
|
17/07/2024
|
11:12:06
|
BST
|
39
|
84.1000
|
XLON
|
1032923134306488
|
17/07/2024
|
11:12:08
|
BST
|
44
|
84.0800
|
XLON
|
1032923134306490
|
17/07/2024
|
11:13:50
|
BST
|
36
|
84.0800
|
XLON
|
1032923134306659
|
17/07/2024
|
11:19:42
|
BST
|
40
|
84.2000
|
XLON
|
1032923134307006
|
17/07/2024
|
11:22:34
|
BST
|
73
|
84.2000
|
XLON
|
1032923134307095
|
17/07/2024
|
11:29:45
|
BST
|
40
|
84.1800
|
XLON
|
1032923134307395
|
17/07/2024
|
11:38:10
|
BST
|
49
|
84.2800
|
XLON
|
1032923134307909
|
17/07/2024
|
11:39:33
|
BST
|
46
|
84.2800
|
XLON
|
1032923134307980
|
17/07/2024
|
11:40:02
|
BST
|
56
|
84.2600
|
XLON
|
1032923134308029
|
17/07/2024
|
11:40:02
|
BST
|
46
|
84.2400
|
XLON
|
1032923134308030
|
17/07/2024
|
11:41:00
|
BST
|
59
|
84.2400
|
XLON
|
1032923134308095
|
17/07/2024
|
11:42:17
|
BST
|
50
|
84.2000
|
XLON
|
1032923134308172
|
17/07/2024
|
11:45:35
|
BST
|
77
|
84.1000
|
XLON
|
1032923134308472
|
17/07/2024
|
11:47:21
|
BST
|
49
|
84.1800
|
XLON
|
1032923134308669
|
17/07/2024
|
11:54:23
|
BST
|
45
|
84.1400
|
XLON
|
1032923134309120
|
17/07/2024
|
11:54:24
|
BST
|
45
|
84.1200
|
XLON
|
1032923134309123
|
17/07/2024
|
11:57:47
|
BST
|
41
|
84.1600
|
XLON
|
1032923134309242
|
17/07/2024
|
12:00:57
|
BST
|
40
|
84.2400
|
XLON
|
1032923134309382
|
17/07/2024
|
12:02:00
|
BST
|
41
|
84.2400
|
XLON
|
1032923134309410
|
17/07/2024
|
12:02:02
|
BST
|
40
|
84.2200
|
XLON
|
1032923134309411
|
17/07/2024
|
12:09:30
|
BST
|
73
|
84.3400
|
XLON
|
1032923134309754
|
17/07/2024
|
12:09:46
|
BST
|
40
|
84.3000
|
XLON
|
1032923134309761
|
17/07/2024
|
12:11:11
|
BST
|
56
|
84.2800
|
XLON
|
1032923134309862
|
17/07/2024
|
12:14:43
|
BST
|
32
|
84.4000
|
XLON
|
1032923134310063
|
17/07/2024
|
12:14:43
|
BST
|
32
|
84.4000
|
XLON
|
1032923134310064
|
17/07/2024
|
12:19:50
|
BST
|
70
|
84.4200
|
XLON
|
1032923134310388
|
17/07/2024
|
12:20:13
|
BST
|
46
|
84.4000
|
XLON
|
1032923134310420
|
17/07/2024
|
12:22:18
|
BST
|
46
|
84.4000
|
XLON
|
1032923134310637
|
17/07/2024
|
12:22:37
|
BST
|
40
|
84.4000
|
XLON
|
1032923134310656
|
17/07/2024
|
12:22:42
|
BST
|
40
|
84.3800
|
XLON
|
1032923134310671
|
17/07/2024
|
12:24:30
|
BST
|
1
|
84.3400
|
XLON
|
1032923134310722
|
17/07/2024
|
12:27:58
|
BST
|
12
|
84.4400
|
XLON
|
1032923134310926
|
17/07/2024
|
12:27:58
|
BST
|
47
|
84.4400
|
XLON
|
1032923134310927
|
17/07/2024
|
12:29:19
|
BST
|
49
|
84.4600
|
XLON
|
1032923134310997
|
17/07/2024
|
12:30:05
|
BST
|
49
|
84.4400
|
XLON
|
1032923134311065
|
17/07/2024
|
12:30:05
|
BST
|
41
|
84.4200
|
XLON
|
1032923134311067
|
17/07/2024
|
12:33:17
|
BST
|
78
|
84.4000
|
XLON
|
1032923134311175
|
17/07/2024
|
12:42:59
|
BST
|
79
|
84.4200
|
XLON
|
1032923134311599
|
17/07/2024
|
12:48:12
|
BST
|
76
|
84.3400
|
XLON
|
1032923134311872
|
17/07/2024
|
12:53:45
|
BST
|
44
|
84.3000
|
XLON
|
1032923134312139
|
17/07/2024
|
12:57:26
|
BST
|
42
|
84.3000
|
XLON
|
1032923134312420
|
17/07/2024
|
13:05:13
|
BST
|
38
|
84.2000
|
XLON
|
1032923134312767
|
17/07/2024
|
13:05:13
|
BST
|
36
|
84.2000
|
XLON
|
1032923134312768
|
17/07/2024
|
13:07:32
|
BST
|
41
|
84.1600
|
XLON
|
1032923134312978
|
17/07/2024
|
13:08:59
|
BST
|
50
|
84.2200
|
XLON
|
1032923134313078
|
17/07/2024
|
13:08:59
|
BST
|
25
|
84.2200
|
XLON
|
1032923134313079
|
17/07/2024
|
13:10:07
|
BST
|
43
|
84.2000
|
XLON
|
1032923134313140
|
17/07/2024
|
13:10:41
|
BST
|
43
|
84.1800
|
XLON
|
1032923134313160
|
17/07/2024
|
13:16:17
|
BST
|
46
|
84.1200
|
XLON
|
1032923134313522
|
17/07/2024
|
13:18:38
|
BST
|
77
|
84.0800
|
XLON
|
1032923134313624
|
17/07/2024
|
13:20:21
|
BST
|
40
|
84.2400
|
XLON
|
1032923134313773
|
17/07/2024
|
13:20:22
|
BST
|
40
|
84.2200
|
XLON
|
1032923134313775
|
17/07/2024
|
13:20:22
|
BST
|
59
|
84.2000
|
XLON
|
1032923134313779
|
17/07/2024
|
13:21:05
|
BST
|
13
|
84.1800
|
XLON
|
1032923134313806
|
17/07/2024
|
13:21:05
|
BST
|
46
|
84.1800
|
XLON
|
1032923134313807
|
17/07/2024
|
13:23:10
|
BST
|
42
|
84.1800
|
XLON
|
1032923134313937
|
17/07/2024
|
13:25:53
|
BST
|
63
|
84.2000
|
XLON
|
1032923134314043
|
17/07/2024
|
13:36:28
|
BST
|
72
|
84.1400
|
XLON
|
1032923134314645
|
17/07/2024
|
13:40:35
|
BST
|
36
|
84.1800
|
XLON
|
1032923134314944
|
17/07/2024
|
13:45:13
|
BST
|
42
|
84.1000
|
XLON
|
1032923134315240
|
17/07/2024
|
13:55:19
|
BST
|
19
|
84.1800
|
XLON
|
1032923134315664
|
17/07/2024
|
13:55:19
|
BST
|
26
|
84.1800
|
XLON
|
1032923134315665
|
17/07/2024
|
13:59:24
|
BST
|
45
|
84.1000
|
XLON
|
1032923134315866
|
17/07/2024
|
14:01:01
|
BST
|
40
|
84.1000
|
XLON
|
1032923134315959
|
17/07/2024
|
14:07:39
|
BST
|
44
|
84.0200
|
XLON
|
1032923134316407
|
17/07/2024
|
14:08:10
|
BST
|
45
|
84.0200
|
XLON
|
1032923134316482
|
17/07/2024
|
14:13:16
|
BST
|
75
|
84.0800
|
XLON
|
1032923134316799
|
17/07/2024
|
14:15:09
|
BST
|
51
|
84.0600
|
XLON
|
1032923134316875
|
17/07/2024
|
14:23:47
|
BST
|
11
|
84.2000
|
XLON
|
1032923134317295
|
17/07/2024
|
14:24:05
|
BST
|
64
|
84.2200
|
XLON
|
1032923134317342
|
17/07/2024
|
14:27:09
|
BST
|
49
|
84.2400
|
XLON
|
1032923134317479
|
17/07/2024
|
14:28:37
|
BST
|
45
|
84.2400
|
XLON
|
1032923134317578
|
17/07/2024
|
14:32:46
|
BST
|
40
|
84.2400
|
XLON
|
1032923134317889
|
17/07/2024
|
14:32:46
|
BST
|
8
|
84.2400
|
XLON
|
1032923134317903
|
17/07/2024
|
14:32:46
|
BST
|
27
|
84.2400
|
XLON
|
1032923134317904
|
17/07/2024
|
14:32:46
|
BST
|
5
|
84.2400
|
XLON
|
1032923134317905
|
17/07/2024
|
14:32:46
|
BST
|
56
|
84.1800
|
XLON
|
1032923134317915
|
17/07/2024
|
14:33:40
|
BST
|
56
|
84.1600
|
XLON
|
1032923134317956
|
17/07/2024
|
14:34:07
|
BST
|
42
|
84.1400
|
XLON
|
1032923134317990
|
17/07/2024
|
14:34:10
|
BST
|
56
|
84.1200
|
XLON
|
1032923134317993
|
17/07/2024
|
14:35:09
|
BST
|
52
|
84.1400
|
XLON
|
1032923134318045
|
17/07/2024
|
14:38:53
|
BST
|
56
|
84.0400
|
XLON
|
1032923134318345
|
17/07/2024
|
14:39:05
|
BST
|
56
|
84.0200
|
XLON
|
1032923134318387
|
17/07/2024
|
14:40:20
|
BST
|
72
|
84.0800
|
XLON
|
1032923134318473
|
17/07/2024
|
14:41:12
|
BST
|
36
|
84.1200
|
XLON
|
1032923134318539
|
17/07/2024
|
14:42:21
|
BST
|
63
|
84.1400
|
XLON
|
1032923134318613
|
17/07/2024
|
14:43:20
|
BST
|
4
|
84.1400
|
XLON
|
1032923134318660
|
17/07/2024
|
14:43:20
|
BST
|
59
|
84.1400
|
XLON
|
1032923134318661
|
17/07/2024
|
14:43:20
|
BST
|
63
|
84.1200
|
XLON
|
1032923134318662
|
17/07/2024
|
14:45:33
|
BST
|
50
|
84.0800
|
XLON
|
1032923134318784
|
17/07/2024
|
14:46:22
|
BST
|
35
|
84.1000
|
XLON
|
1032923134318832
|
17/07/2024
|
14:48:57
|
BST
|
54
|
84.1000
|
XLON
|
1032923134318999
|
17/07/2024
|
14:48:57
|
BST
|
54
|
84.0800
|
XLON
|
1032923134319005
|
17/07/2024
|
14:50:04
|
BST
|
37
|
84.0600
|
XLON
|
1032923134319063
|
17/07/2024
|
14:52:29
|
BST
|
28
|
84.1400
|
XLON
|
1032923134319209
|
17/07/2024
|
14:52:29
|
BST
|
15
|
84.1400
|
XLON
|
1032923134319210
|
17/07/2024
|
14:57:29
|
BST
|
38
|
83.9800
|
XLON
|
1032923134319609
|
17/07/2024
|
14:57:29
|
BST
|
41
|
83.9800
|
XLON
|
1032923134319610
|
17/07/2024
|
15:01:08
|
BST
|
71
|
83.9800
|
XLON
|
1032923134319989
|
17/07/2024
|
15:01:27
|
BST
|
45
|
83.9400
|
XLON
|
1032923134320013
|
17/07/2024
|
15:01:34
|
BST
|
35
|
83.9200
|
XLON
|
1032923134320024
|
17/07/2024
|
15:08:53
|
BST
|
49
|
83.9200
|
XLON
|
1032923134320450
|
17/07/2024
|
15:08:53
|
BST
|
27
|
83.9200
|
XLON
|
1032923134320451
|
17/07/2024
|
15:10:52
|
BST
|
41
|
83.9200
|
XLON
|
1032923134320639
|
17/07/2024
|
15:12:52
|
BST
|
41
|
83.9000
|
XLON
|
1032923134320723
|
17/07/2024
|
15:12:53
|
BST
|
38
|
83.8600
|
XLON
|
1032923134320732
|
17/07/2024
|
15:12:54
|
BST
|
61
|
83.8200
|
XLON
|
1032923134320735
|
17/07/2024
|
15:12:56
|
BST
|
61
|
83.8000
|
XLON
|
1032923134320737
|
17/07/2024
|
15:14:32
|
BST
|
56
|
83.8000
|
XLON
|
1032923134320788
|
17/07/2024
|
15:14:53
|
BST
|
15
|
83.7800
|
XLON
|
1032923134320811
|
17/07/2024
|
15:14:53
|
BST
|
32
|
83.7800
|
XLON
|
1032923134320812
|
17/07/2024
|
15:15:30
|
BST
|
39
|
83.7600
|
XLON
|
1032923134320832
|
17/07/2024
|
15:15:58
|
BST
|
1
|
83.7600
|
XLON
|
1032923134320849
|
17/07/2024
|
15:17:32
|
BST
|
75
|
83.7600
|
XLON
|
1032923134320951
|
17/07/2024
|
15:18:57
|
BST
|
38
|
83.7000
|
XLON
|
1032923134321085
|
17/07/2024
|
15:22:31
|
BST
|
11
|
83.7800
|
XLON
|
1032923134321317
|
17/07/2024
|
15:22:31
|
BST
|
32
|
83.7800
|
XLON
|
1032923134321318
|
17/07/2024
|
15:22:31
|
BST
|
2
|
83.7800
|
XLON
|
1032923134321319
|
17/07/2024
|
15:25:08
|
BST
|
55
|
83.7800
|
XLON
|
1032923134321481
|
17/07/2024
|
15:25:08
|
BST
|
45
|
83.7600
|
XLON
|
1032923134321482
|
17/07/2024
|
15:25:10
|
BST
|
45
|
83.7400
|
XLON
|
1032923134321490
|
17/07/2024
|
15:25:56
|
BST
|
46
|
83.7400
|
XLON
|
1032923134321624
|
17/07/2024
|
15:25:56
|
BST
|
16
|
83.7400
|
XLON
|
1032923134321625
|
17/07/2024
|
15:26:52
|
BST
|
15
|
83.7400
|
XLON
|
1032923134321690
|
17/07/2024
|
15:26:52
|
BST
|
44
|
83.7400
|
XLON
|
1032923134321691
|
17/07/2024
|
15:27:12
|
BST
|
49
|
83.7400
|
XLON
|
1032923134321711
|
17/07/2024
|
15:29:39
|
BST
|
49
|
83.7200
|
XLON
|
1032923134321968
|
17/07/2024
|
15:30:01
|
BST
|
53
|
83.7600
|
XLON
|
1032923134322092
|
17/07/2024
|
15:30:08
|
BST
|
80
|
83.8800
|
XLON
|
1032923134322206
|
17/07/2024
|
15:30:08
|
BST
|
80
|
83.8600
|
XLON
|
1032923134322212
|
17/07/2024
|
15:30:08
|
BST
|
80
|
83.8400
|
XLON
|
1032923134322217
|
17/07/2024
|
15:30:08
|
BST
|
80
|
83.8200
|
XLON
|
1032923134322225
|
17/07/2024
|
15:30:10
|
BST
|
80
|
83.8000
|
XLON
|
1032923134322273
|
17/07/2024
|
15:30:10
|
BST
|
53
|
83.7800
|
XLON
|
1032923134322275
|
17/07/2024
|
15:30:14
|
BST
|
80
|
83.7600
|
XLON
|
1032923134322292
|
17/07/2024
|
15:30:30
|
BST
|
80
|
83.7400
|
XLON
|
1032923134322408
|
17/07/2024
|
15:30:30
|
BST
|
46
|
83.7200
|
XLON
|
1032923134322427
|
17/07/2024
|
15:30:30
|
BST
|
34
|
83.7200
|
XLON
|
1032923134322428
|
17/07/2024
|
15:30:30
|
BST
|
80
|
83.7000
|
XLON
|
1032923134322433
|
17/07/2024
|
15:30:30
|
BST
|
80
|
83.6800
|
XLON
|
1032923134322434
|
17/07/2024
|
15:30:30
|
BST
|
68
|
83.6600
|
XLON
|
1032923134322435
|
17/07/2024
|
15:30:43
|
BST
|
68
|
83.8400
|
XLON
|
1032923134322513
|
17/07/2024
|
15:31:43
|
BST
|
27
|
83.8600
|
XLON
|
1032923134322751
|
17/07/2024
|
15:31:43
|
BST
|
53
|
83.8600
|
XLON
|
1032923134322752
|
17/07/2024
|
15:31:43
|
BST
|
12
|
83.8400
|
XLON
|
1032923134322753
|
17/07/2024
|
15:31:43
|
BST
|
80
|
83.8200
|
XLON
|
1032923134322756
|
17/07/2024
|
15:31:47
|
BST
|
80
|
83.8000
|
XLON
|
1032923134322759
|
17/07/2024
|
15:33:21
|
BST
|
24
|
83.8400
|
XLON
|
1032923134322983
|
17/07/2024
|
15:33:21
|
BST
|
56
|
83.8400
|
XLON
|
1032923134322984
|
17/07/2024
|
15:33:22
|
BST
|
80
|
83.8200
|
XLON
|
1032923134322985
|
17/07/2024
|
15:33:25
|
BST
|
80
|
83.8000
|
XLON
|
1032923134322988
|
17/07/2024
|
15:33:25
|
BST
|
75
|
83.7600
|
XLON
|
1032923134322992
|
17/07/2024
|
15:34:44
|
BST
|
43
|
83.7400
|
XLON
|
1032923134323167
|
17/07/2024
|
15:35:53
|
BST
|
38
|
83.8400
|
XLON
|
1032923134323476
|
17/07/2024
|
15:35:53
|
BST
|
5
|
83.8400
|
XLON
|
1032923134323477
|
17/07/2024
|
15:37:45
|
BST
|
45
|
83.9200
|
XLON
|
1032923134323740
|
17/07/2024
|
15:37:45
|
BST
|
45
|
83.9000
|
XLON
|
1032923134323742
|
17/07/2024
|
15:38:02
|
BST
|
45
|
83.8800
|
XLON
|
1032923134323759
|
17/07/2024
|
15:38:41
|
BST
|
42
|
83.8600
|
XLON
|
1032923134323797
|
17/07/2024
|
15:38:49
|
BST
|
58
|
83.8400
|
XLON
|
1032923134323809
|
17/07/2024
|
15:39:20
|
BST
|
17
|
83.8200
|
XLON
|
1032923134323865
|
17/07/2024
|
15:40:34
|
BST
|
74
|
83.9000
|
XLON
|
1032923134324053
|
17/07/2024
|
15:42:26
|
BST
|
68
|
84.0000
|
XLON
|
1032923134324289
|
17/07/2024
|
15:43:44
|
BST
|
68
|
84.0200
|
XLON
|
1032923134324466
|
17/07/2024
|
15:44:16
|
BST
|
64
|
84.0000
|
XLON
|
1032923134324555
|
17/07/2024
|
15:44:16
|
BST
|
4
|
84.0000
|
XLON
|
1032923134324556
|
17/07/2024
|
15:44:16
|
BST
|
54
|
83.9800
|
XLON
|
1032923134324558
|
17/07/2024
|
15:46:02
|
BST
|
57
|
84.0800
|
XLON
|
1032923134324805
|
17/07/2024
|
15:46:02
|
BST
|
57
|
84.0600
|
XLON
|
1032923134324806
|
17/07/2024
|
15:46:03
|
BST
|
57
|
84.0400
|
XLON
|
1032923134324824
|
17/07/2024
|
15:46:28
|
BST
|
80
|
84.0200
|
XLON
|
1032923134324907
|
17/07/2024
|
15:46:28
|
BST
|
53
|
84.0000
|
XLON
|
1032923134324908
|
17/07/2024
|
15:48:17
|
BST
|
53
|
84.0200
|
XLON
|
1032923134325102
|
17/07/2024
|
15:48:17
|
BST
|
10
|
84.0200
|
XLON
|
1032923134325103
|
17/07/2024
|
15:51:01
|
BST
|
55
|
84.1200
|
XLON
|
1032923134325478
|
17/07/2024
|
15:51:10
|
BST
|
55
|
84.1000
|
XLON
|
1032923134325522
|
17/07/2024
|
15:51:19
|
BST
|
51
|
84.0600
|
XLON
|
1032923134325566
|
17/07/2024
|
15:51:25
|
BST
|
36
|
84.1000
|
XLON
|
1032923134325600
|
17/07/2024
|
15:51:25
|
BST
|
4
|
84.1000
|
XLON
|
1032923134325601
|
17/07/2024
|
15:52:20
|
BST
|
58
|
84.1200
|
XLON
|
1032923134325760
|
17/07/2024
|
15:53:15
|
BST
|
19
|
84.0800
|
XLON
|
1032923134325897
|
17/07/2024
|
15:53:17
|
BST
|
48
|
84.0400
|
XLON
|
1032923134325915
|
17/07/2024
|
15:53:19
|
BST
|
45
|
84.0800
|
XLON
|
1032923134325951
|
17/07/2024
|
15:55:46
|
BST
|
80
|
84.1600
|
XLON
|
1032923134326231
|
17/07/2024
|
15:55:46
|
BST
|
80
|
84.1400
|
XLON
|
1032923134326234
|
17/07/2024
|
15:56:48
|
BST
|
80
|
84.1200
|
XLON
|
1032923134326312
|
17/07/2024
|
15:56:49
|
BST
|
56
|
84.1000
|
XLON
|
1032923134326344
|
17/07/2024
|
15:57:50
|
BST
|
19
|
84.1000
|
XLON
|
1032923134326448
|
17/07/2024
|
15:57:50
|
BST
|
21
|
84.1000
|
XLON
|
1032923134326449
|
17/07/2024
|
15:59:04
|
BST
|
40
|
84.0800
|
XLON
|
1032923134326671
|
17/07/2024
|
16:00:05
|
BST
|
42
|
84.0800
|
XLON
|
1032923134326814
|
17/07/2024
|
16:00:26
|
BST
|
73
|
84.1400
|
XLON
|
1032923134326895
|
17/07/2024
|
16:00:46
|
BST
|
60
|
84.1000
|
XLON
|
1032923134326949
|
17/07/2024
|
16:00:47
|
BST
|
80
|
84.1400
|
XLON
|
1032923134326990
|
17/07/2024
|
16:01:13
|
BST
|
31
|
84.1400
|
XLON
|
1032923134327026
|
17/07/2024
|
16:01:13
|
BST
|
38
|
84.1400
|
XLON
|
1032923134327027
|
17/07/2024
|
16:01:13
|
BST
|
20
|
84.1400
|
XLON
|
1032923134327028
|
17/07/2024
|
16:01:15
|
BST
|
66
|
84.1200
|
XLON
|
1032923134327033
|
17/07/2024
|
16:02:40
|
BST
|
71
|
84.1400
|
XLON
|
1032923134327197
|
17/07/2024
|
16:02:40
|
BST
|
9
|
84.1400
|
XLON
|
1032923134327198
|
17/07/2024
|
16:03:09
|
BST
|
11
|
84.1200
|
XLON
|
1032923134327318
|
17/07/2024
|
16:03:14
|
BST
|
69
|
84.1200
|
XLON
|
1032923134327346
|
17/07/2024
|
16:04:23
|
BST
|
34
|
84.1200
|
XLON
|
1032923134327548
|
17/07/2024
|
16:05:03
|
BST
|
36
|
84.1400
|
XLON
|
1032923134327634
|
17/07/2024
|
16:05:03
|
BST
|
4
|
84.1400
|
XLON
|
1032923134327635
|
17/07/2024
|
16:05:38
|
BST
|
18
|
84.1400
|
XLON
|
1032923134327677
|
17/07/2024
|
16:05:45
|
BST
|
80
|
84.1200
|
XLON
|
1032923134327699
|
17/07/2024
|
16:05:47
|
BST
|
52
|
84.1000
|
XLON
|
1032923134327726
|
17/07/2024
|
16:06:19
|
BST
|
80
|
84.0800
|
XLON
|
1032923134327811
|
17/07/2024
|
16:06:19
|
BST
|
9
|
84.0600
|
XLON
|
1032923134327814
|
17/07/2024
|
16:06:19
|
BST
|
71
|
84.0600
|
XLON
|
1032923134327815
|
17/07/2024
|
16:06:19
|
BST
|
80
|
84.0400
|
XLON
|
1032923134327819
|
17/07/2024
|
16:06:26
|
BST
|
61
|
84.0200
|
XLON
|
1032923134327869
|
17/07/2024
|
16:06:26
|
BST
|
19
|
84.0200
|
XLON
|
1032923134327870
|
17/07/2024
|
16:06:30
|
BST
|
80
|
84.0000
|
XLON
|
1032923134327874
|
17/07/2024
|
16:06:52
|
BST
|
2
|
83.9800
|
XLON
|
1032923134327928
|
17/07/2024
|
16:06:52
|
BST
|
78
|
83.9800
|
XLON
|
1032923134327929
|
17/07/2024
|
16:07:10
|
BST
|
65
|
83.9600
|
XLON
|
1032923134327958
|
17/07/2024
|
16:07:10
|
BST
|
15
|
83.9600
|
XLON
|
1032923134327959
|
17/07/2024
|
16:07:32
|
BST
|
80
|
83.9400
|
XLON
|
1032923134327979
|
17/07/2024
|
16:08:05
|
BST
|
42
|
83.9400
|
XLON
|
1032923134328076
|
17/07/2024
|
16:08:07
|
BST
|
50
|
83.9200
|
XLON
|
1032923134328086
|
17/07/2024
|
16:08:50
|
BST
|
56
|
83.9400
|
XLON
|
1032923134328191
|
17/07/2024
|
16:09:09
|
BST
|
58
|
83.9000
|
XLON
|
1032923134328288
|
17/07/2024
|
16:09:13
|
BST
|
7
|
83.9000
|
XLON
|
1032923134328322
|
17/07/2024
|
16:10:35
|
BST
|
3
|
83.9200
|
XLON
|
1032923134328613
|
17/07/2024
|
16:10:35
|
BST
|
53
|
83.9200
|
XLON
|
1032923134328614
|
17/07/2024
|
16:11:11
|
BST
|
50
|
83.9600
|
XLON
|
1032923134328673
|
17/07/2024
|
16:11:15
|
BST
|
43
|
83.9400
|
XLON
|
1032923134328684
|
17/07/2024
|
16:11:21
|
BST
|
38
|
83.9200
|
XLON
|
1032923134328707
|
17/07/2024
|
16:14:00
|
BST
|
63
|
84.1000
|
XLON
|
1032923134329097
|
17/07/2024
|
16:14:50
|
BST
|
3
|
84.1400
|
XLON
|
1032923134329438
|
17/07/2024
|
16:14:50
|
BST
|
64
|
84.1400
|
XLON
|
1032923134329439
|
17/07/2024
|
16:14:55
|
BST
|
1
|
84.1200
|
XLON
|
1032923134329442
|
17/07/2024
|
16:14:55
|
BST
|
53
|
84.1200
|
XLON
|
1032923134329443
|
17/07/2024
|
16:14:57
|
BST
|
67
|
84.1200
|
XLON
|
1032923134329458
|
17/07/2024
|
16:16:20
|
BST
|
41
|
84.2000
|
XLON
|
1032923134329717
|
17/07/2024
|
16:18:20
|
BST
|
76
|
84.2600
|
XLON
|
1032923134330141
|
17/07/2024
|
16:18:39
|
BST
|
76
|
84.2400
|
XLON
|
1032923134330154
|
17/07/2024
|
16:18:55
|
BST
|
38
|
84.2200
|
XLON
|
1032923134330215
|
17/07/2024
|
16:18:55
|
BST
|
38
|
84.2200
|
XLON
|
1032923134330216
|
17/07/2024
|
16:19:27
|
BST
|
37
|
84.1800
|
XLON
|
1032923134330251
|
17/07/2024
|
16:19:29
|
BST
|
36
|
84.1600
|
XLON
|
1032923134330260
|
17/07/2024
|
16:21:29
|
BST
|
54
|
84.2000
|
XLON
|
1032923134330513
|
17/07/2024
|
16:21:33
|
BST
|
54
|
84.1800
|
XLON
|
1032923134330535
|
17/07/2024
|
16:24:19
|
BST
|
71
|
84.2200
|
XLON
|
1032923134330849
|
17/07/2024
|
16:24:40
|
BST
|
71
|
84.2000
|
XLON
|
1032923134330874
|
17/07/2024
|
16:25:00
|
BST
|
47
|
84.1800
|
XLON
|
1032923134330914
|
17/07/2024
|
16:25:00
|
BST
|
24
|
84.1800
|
XLON
|
1032923134330915
|
17/07/2024
|
16:25:43
|
BST
|
54
|
84.2600
|
XLON
|
1032923134331048
|
17/07/2024
|
16:25:52
|
BST
|
54
|
84.2400
|
XLON
|
1032923134331062
|
17/07/2024
|
16:27:16
|
BST
|
54
|
84.2600
|
XLON
|
1032923134331181
|
17/07/2024
|
16:27:21
|
BST
|
39
|
84.2400
|
XLON
|
1032923134331191
|
17/07/2024
|
16:27:21
|
BST
|
15
|
84.2400
|
XLON
|
1032923134331192
|
17/07/2024
|
16:27:40
|
BST
|
72
|
84.2800
|
XLON
|
1032923134331223
|
17/07/2024
|
16:29:01
|
BST
|
71
|
84.2800
|
XLON
|
1032923134331387
|
17/07/2024
|
16:30:31
|
BST
|
45
|
84.2800
|
XLON
|
1032923134331593
|
17/07/2024
|
16:30:31
|
BST
|
9
|
84.2800
|
XLON
|
1032923134331594
|
17/07/2024
|
16:30:31
|
BST
|
19
|
84.2600
|
XLON
|
1032923134331597
|
17/07/2024
|
16:30:31
|
BST
|
35
|
84.2600
|
XLON
|
1032923134331598
|
17/07/2024
|
16:31:55
|
BST
|
62
|
84.1800
|
XLON
|
1032923134331740
|
17/07/2024
|
16:31:55
|
BST
|
12
|
84.1800
|
XLON
|
1032923134331741
|
17/07/2024
|
16:33:03
|
BST
|
37
|
84.1600
|
XLON
|
1032923134331800
|
17/07/2024
|
16:34:17
|
BST
|
61
|
84.1600
|
XLON
|
1032923134331949
|
17/07/2024
|
16:34:39
|
BST
|
49
|
84.1400
|
XLON
|
1032923134332011
|
17/07/2024
|
16:34:55
|
BST
|
55
|
84.1200
|
XLON
|
1032923134332037
|
17/07/2024
|
16:36:00
|
BST
|
48
|
84.1000
|
XLON
|
1032923134332155
|
17/07/2024
|
16:36:00
|
BST
|
5
|
84.1000
|
XLON
|
1032923134332156
|
17/07/2024
|
16:36:05
|
BST
|
43
|
84.0800
|
XLON
|
1032923134332171
|
17/07/2024
|
16:36:05
|
BST
|
58
|
84.0600
|
XLON
|
1032923134332174
|
17/07/2024
|
16:36:28
|
BST
|
15
|
84.0600
|
XLON
|
1032923134332228
|
17/07/2024
|
16:38:00
|
BST
|
72
|
84.0000
|
XLON
|
1032923134332407
|
17/07/2024
|
16:38:11
|
BST
|
18
|
83.9800
|
XLON
|
1032923134332423
|
17/07/2024
|
16:38:15
|
BST
|
24
|
83.9800
|
XLON
|
1032923134332429
|
17/07/2024
|
16:39:21
|
BST
|
54
|
84.0000
|
XLON
|
1032923134332620
|
17/07/2024
|
16:39:29
|
BST
|
50
|
83.9800
|
XLON
|
1032923134332639
|
17/07/2024
|
16:41:13
|
BST
|
4
|
83.9800
|
XLON
|
1032923134332791
|
17/07/2024
|
16:41:33
|
BST
|
51
|
84.0000
|
XLON
|
1032923134332831
|
17/07/2024
|
16:41:39
|
BST
|
28
|
83.9800
|
XLON
|
1032923134332835
|
17/07/2024
|
16:41:39
|
BST
|
23
|
83.9800
|
XLON
|
1032923134332836
|
17/07/2024
|
16:41:42
|
BST
|
35
|
83.9600
|
XLON
|
1032923134332841
|
17/07/2024
|
16:41:47
|
BST
|
10
|
83.9600
|
XLON
|
1032923134332851
|
17/07/2024
|
16:42:49
|
BST
|
79
|
83.9200
|
XLON
|
1032923134333013
|
17/07/2024
|
16:43:08
|
BST
|
36
|
83.9000
|
XLON
|
1032923134333072
|
17/07/2024
|
16:43:09
|
BST
|
38
|
83.8800
|
XLON
|
1032923134333081
|
17/07/2024
|
16:46:27
|
BST
|
73
|
84.0400
|
XLON
|
1032923134333463
|
17/07/2024
|
16:48:42
|
BST
|
80
|
84.0600
|
XLON
|
1032923134333749
|
17/07/2024
|
16:48:47
|
BST
|
3
|
84.0400
|
XLON
|
1032923134333808
|
17/07/2024
|
16:48:47
|
BST
|
77
|
84.0400
|
XLON
|
1032923134333809
|
17/07/2024
|
16:49:11
|
BST
|
3
|
84.0200
|
XLON
|
1032923134333888
|
17/07/2024
|
16:49:11
|
BST
|
51
|
84.0200
|
XLON
|
1032923134333889
|
17/07/2024
|
16:49:36
|
BST
|
1
|
84.0200
|
XLON
|
1032923134334007
|
17/07/2024
|
16:49:36
|
BST
|
38
|
84.0200
|
XLON
|
1032923134334008
|
17/07/2024
|
16:49:36
|
BST
|
25
|
84.0200
|
XLON
|
1032923134334009
|
17/07/2024
|
16:50:43
|
BST
|
26
|
84.0200
|
XLON
|
1032923134334153
|
17/07/2024
|
16:50:43
|
BST
|
53
|
84.0200
|
XLON
|
1032923134334154
|
17/07/2024
|
16:51:29
|
BST
|
78
|
84.0600
|
XLON
|
1032923134334239
|
17/07/2024
|
16:52:24
|
BST
|
80
|
84.0600
|
XLON
|
1032923134334319
|
17/07/2024
|
16:52:28
|
BST
|
78
|
84.0400
|
XLON
|
1032923134334329
|
17/07/2024
|
16:52:39
|
BST
|
78
|
84.0200
|
XLON
|
1032923134334340
|
17/07/2024
|
16:53:58
|
BST
|
47
|
84.0000
|
XLON
|
1032923134334451
|
17/07/2024
|
16:55:33
|
BST
|
42
|
83.9800
|
XLON
|
1032923134334662
|
17/07/2024
|
16:55:54
|
BST
|
44
|
83.9600
|
XLON
|
1032923134334680
|
17/07/2024
|
16:56:14
|
BST
|
56
|
83.9400
|
XLON
|
1032923134334699
|
17/07/2024
|
16:56:32
|
BST
|
68
|
83.9400
|
XLON
|
1032923134334752
|
17/07/2024
|
16:58:20
|
BST
|
57
|
83.9400
|
XLON
|
1032923134335042
|
17/07/2024
|
17:00:00
|
BST
|
45
|
83.9600
|
XLON
|
1032923134335533
|
17/07/2024
|
17:00:01
|
BST
|
35
|
83.9600
|
XLON
|
1032923134335545
|
17/07/2024
|
17:00:41
|
BST
|
52
|
83.9400
|
XLON
|
1032923134335659
|
17/07/2024
|
17:00:44
|
BST
|
28
|
83.9400
|
XLON
|
1032923134335672
|
17/07/2024
|
17:01:00
|
BST
|
15
|
83.9200
|
XLON
|
1032923134335726
|
17/07/2024
|
17:01:00
|
BST
|
38
|
83.9200
|
XLON
|
1032923134335727
|
17/07/2024
|
17:01:00
|
BST
|
14
|
83.9200
|
XLON
|
1032923134335728
|
17/07/2024
|
17:01:34
|
BST
|
55
|
83.9000
|
XLON
|
1032923134335833
|
17/07/2024
|
17:01:49
|
BST
|
25
|
83.9000
|
XLON
|
1032923134335852
|
17/07/2024
|
17:02:40
|
BST
|
15
|
83.8800
|
XLON
|
1032923134335936
|
17/07/2024
|
17:02:40
|
BST
|
65
|
83.8800
|
XLON
|
1032923134335937
|
17/07/2024
|
17:03:19
|
BST
|
42
|
83.9000
|
XLON
|
1032923134336016
|
17/07/2024
|
17:03:19
|
BST
|
38
|
83.9000
|
XLON
|
1032923134336017
|
17/07/2024
|
17:03:21
|
BST
|
80
|
83.8800
|
XLON
|
1032923134336019
|
17/07/2024
|
17:03:46
|
BST
|
80
|
83.8600
|
XLON
|
1032923134336045
|
17/07/2024
|
17:03:50
|
BST
|
48
|
83.8600
|
XLON
|
1032923134336065
|
17/07/2024
|
17:04:18
|
BST
|
41
|
83.8800
|
XLON
|
1032923134336132
|
17/07/2024
|
17:05:17
|
BST
|
53
|
83.8400
|
XLON
|
1032923134336247
|
17/07/2024
|
17:05:27
|
BST
|
38
|
83.8200
|
XLON
|
1032923134336307
|
17/07/2024
|
17:05:27
|
BST
|
17
|
83.8200
|
XLON
|
1032923134336308
|
17/07/2024
|
17:06:45
|
BST
|
54
|
83.8200
|
XLON
|
1032923134336445
|
17/07/2024
|
17:06:47
|
BST
|
36
|
83.8000
|
XLON
|
1032923134336460
|
17/07/2024
|
17:06:47
|
BST
|
19
|
83.8000
|
XLON
|
1032923134336461
|
17/07/2024
|
17:08:02
|
BST
|
61
|
83.8000
|
XLON
|
1032923134336586
|
17/07/2024
|
17:08:02
|
BST
|
17
|
83.8000
|
XLON
|
1032923134336587
|
17/07/2024
|
17:10:42
|
BST
|
12
|
83.9200
|
XLON
|
1032923134337056
|
17/07/2024
|
17:10:47
|
BST
|
7
|
83.9200
|
XLON
|
1032923134337061
|
17/07/2024
|
17:10:52
|
BST
|
80
|
83.8800
|
XLON
|
1032923134337083
|
17/07/2024
|
17:10:52
|
BST
|
45
|
83.8800
|
XLON
|
1032923134337084
|
17/07/2024
|
17:10:52
|
BST
|
43
|
83.8800
|
XLON
|
1032923134337086
|
17/07/2024
|
17:11:45
|
BST
|
80
|
83.8600
|
XLON
|
1032923134337208
|
17/07/2024
|
17:12:13
|
BST
|
80
|
83.8600
|
XLON
|
1032923134337247
|
17/07/2024
|
17:12:26
|
BST
|
37
|
83.8400
|
XLON
|
1032923134337275
|
17/07/2024
|
17:12:26
|
BST
|
43
|
83.8400
|
XLON
|
1032923134337276
|
17/07/2024
|
17:12:44
|
BST
|
10
|
83.8400
|
XLON
|
1032923134337330
|
17/07/2024
|
17:13:14
|
BST
|
80
|
83.8800
|
XLON
|
1032923134337425
|
17/07/2024
|
17:13:46
|
BST
|
80
|
83.9200
|
XLON
|
1032923134337572
|
17/07/2024
|
17:15:03
|
BST
|
18
|
83.9200
|
XLON
|
1032923134337780
|
17/07/2024
|
17:15:13
|
BST
|
40
|
83.9200
|
XLON
|
1032923134337829
|
17/07/2024
|
17:15:19
|
BST
|
80
|
83.9000
|
XLON
|
1032923134337849
|
17/07/2024
|
17:15:20
|
BST
|
80
|
83.8800
|
XLON
|
1032923134337852
|
17/07/2024
|
17:15:23
|
BST
|
56
|
83.8600
|
XLON
|
1032923134337854
|
17/07/2024
|
17:15:47
|
BST
|
24
|
83.8600
|
XLON
|
1032923134337915
|
17/07/2024
|
17:15:48
|
BST
|
6
|
83.8400
|
XLON
|
1032923134337926
|
17/07/2024
|
17:15:48
|
BST
|
1
|
83.8400
|
XLON
|
1032923134337927
|
17/07/2024
|
17:15:57
|
BST
|
10
|
83.8400
|
XLON
|
1032923134337940
|
17/07/2024
|
17:16:02
|
BST
|
37
|
83.8400
|
XLON
|
1032923134337945
|
17/07/2024
|
17:16:13
|
BST
|
43
|
83.8600
|
XLON
|
1032923134337977
|
17/07/2024
|
17:18:40
|
BST
|
16
|
83.9800
|
XLON
|
1032923134338392
|
17/07/2024
|
17:18:40
|
BST
|
18
|
83.9800
|
XLON
|
1032923134338393
|
17/07/2024
|
17:18:40
|
BST
|
11
|
83.9800
|
XLON
|
1032923134338394
|
17/07/2024
|
17:20:05
|
BST
|
80
|
84.0000
|
XLON
|
1032923134338638
|
17/07/2024
|
17:20:06
|
BST
|
80
|
83.9800
|
XLON
|
1032923134338657
|
17/07/2024
|
17:20:06
|
BST
|
80
|
83.9600
|
XLON
|
1032923134338659
|
17/07/2024
|
17:20:06
|
BST
|
50
|
83.9800
|
XLON
|
1032923134338661
|
17/07/2024
|
17:20:06
|
BST
|
56
|
83.9800
|
XLON
|
1032923134338662
|
17/07/2024
|
17:20:20
|
BST
|
80
|
83.9800
|
XLON
|
1032923134338724
|
17/07/2024
|
17:21:07
|
BST
|
17
|
84.0000
|
XLON
|
1032923134338834
|
17/07/2024
|
17:21:07
|
BST
|
33
|
84.0000
|
XLON
|
1032923134338835
|
17/07/2024
|
17:21:13
|
BST
|
46
|
84.0000
|
XLON
|
1032923134338854
|
17/07/2024
|
17:21:13
|
BST
|
4
|
84.0000
|
XLON
|
1032923134338855
|
17/07/2024
|
17:21:21
|
BST
|
69
|
84.0000
|
XLON
|
1032923134338875
|
17/07/2024
|
17:22:10
|
BST
|
68
|
84.0000
|
XLON
|
1032923134339030
|
17/07/2024
|
17:22:37
|
BST
|
56
|
84.0000
|
XLON
|
1032923134339142
|
17/07/2024
|
17:22:37
|
BST
|
49
|
84.0000
|
XLON
|
1032923134339143
|
17/07/2024
|
17:23:03
|
BST
|
62
|
84.0200
|
XLON
|
1032923134339252
|
17/07/2024
|
17:23:20
|
BST
|
54
|
84.0200
|
XLON
|
1032923134339271
|
17/07/2024
|
17:23:22
|
BST
|
8
|
84.0200
|
XLON
|
1032923134339274
|
17/07/2024
|
17:24:07
|
BST
|
56
|
84.0200
|
XLON
|
1032923134339370
|
17/07/2024
|
17:24:07
|
BST
|
14
|
84.0200
|
XLON
|
1032923134339371
|
17/07/2024
|
17:24:13
|
BST
|
15
|
84.0200
|
XLON
|
1032923134339419
|
17/07/2024
|
17:24:13
|
BST
|
56
|
84.0200
|
XLON
|
1032923134339420
|
17/07/2024
|
17:24:13
|
BST
|
13
|
84.0200
|
XLON
|
1032923134339421
|
17/07/2024
|
17:24:31
|
BST
|
7
|
84.0200
|
XLON
|
1032923134339484
|
17/07/2024
|
17:24:38
|
BST
|
10
|
84.0200
|
XLON
|
1032923134339489
|
17/07/2024
|
17:24:40
|
BST
|
10
|
84.0200
|
XLON
|
1032923134339494
|
17/07/2024
|
17:24:42
|
BST
|
10
|
84.0200
|
XLON
|
1032923134339504
|
17/07/2024
|
17:24:45
|
BST
|
3
|
84.0200
|
XLON
|
1032923134339525
|
17/07/2024
|
17:24:53
|
BST
|
62
|
84.0000
|
XLON
|
1032923134339546
|
17/07/2024
|
17:25:03
|
BST
|
61
|
83.9800
|
XLON
|
1032923134339596
|
17/07/2024
|
17:25:35
|
BST
|
54
|
83.9800
|
XLON
|
1032923134339733
|
17/07/2024
|
17:25:55
|
BST
|
9
|
84.0000
|
XLON
|
1032923134339758
|
17/07/2024
|
17:25:55
|
BST
|
14
|
84.0000
|
XLON
|
1032923134339759
|
17/07/2024
|
17:25:55
|
BST
|
35
|
84.0000
|
XLON
|
1032923134339760
|
17/07/2024
|
17:25:55
|
BST
|
6
|
84.0000
|
XLON
|
1032923134339761
|
17/07/2024
|
17:26:38
|
BST
|
56
|
84.0000
|
XLON
|
1032923134339838
|
17/07/2024
|
17:26:38
|
BST
|
41
|
84.0000
|
XLON
|
1032923134339839
|
17/07/2024
|
17:26:44
|
BST
|
56
|
83.9800
|
XLON
|
1032923134339872
|
17/07/2024
|
17:26:44
|
BST
|
14
|
83.9800
|
XLON
|
1032923134339873
|
17/07/2024
|
17:26:47
|
BST
|
13
|
83.9800
|
XLON
|
1032923134339900
|
17/07/2024
|
17:26:55
|
BST
|
13
|
83.9800
|
XLON
|
1032923134339920
|
17/07/2024
|
17:26:57
|
BST
|
10
|
83.9800
|
XLON
|
1032923134339921
|
17/07/2024
|
17:27:01
|
BST
|
58
|
84.0000
|
XLON
|
1032923134339943
|
17/07/2024
|
17:27:53
|
BST
|
8
|
83.9800
|
XLON
|
1032923134340084
|
17/07/2024
|
17:28:19
|
BST
|
51
|
84.0000
|
XLON
|
1032923134340180
|
17/07/2024
|
17:28:36
|
BST
|
56
|
84.0000
|
XLON
|
1032923134340228
|
17/07/2024
|
17:28:36
|
BST
|
28
|
84.0000
|
XLON
|
1032923134340229
|
17/07/2024
|
17:28:36
|
BST
|
31
|
84.0000
|
XLON
|
1032923134340230
|
17/07/2024
|
17:28:36
|
BST
|
44
|
83.9800
|
XLON
|
1032923134340233
|
17/07/2024
|
17:28:42
|
BST
|
9
|
83.9800
|
XLON
|
1032923134340260
|
17/07/2024
|
17:29:00
|
BST
|
40
|
83.9600
|
XLON
|
1032923134340309
|
17/07/2024
|
17:29:00
|
BST
|
40
|
83.9400
|
XLON
|
1032923134340312
|
17/07/2024
|
17:29:11
|
BST
|
56
|
83.9200
|
XLON
|
1032923134340369
|
17/07/2024
|
17:29:21
|
BST
|
56
|
83.9400
|
XLON
|
1032923134340399
|
17/07/2024
|
17:29:40
|
BST
|
15
|
83.9400
|
XLON
|
1032923134340489
|
17/07/2024
|
17:29:49
|
BST
|
47
|
83.9400
|
XLON
|
1032923134340514
|
Date of
purchase:
|
18 July
2024
|
|
|
Aggregate
number of ordinary shares purchased:
|
20,000
|
|
|
Lowest
price paid per share:
|
£
82.0000
|
|
|
Highest
price paid per share:
|
£
82.8800
|
|
|
Average
price paid per share:
|
£
82.4885
|
|
London Stock Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares purchased
|
20,000
|
|
|
|
Highest price paid (per ordinary share)
|
£
82.8800
|
|
|
|
Lowest price paid (per ordinary share)
|
£
82.0000
|
|
|
|
Volume weighted average price paid(per ordinary share)
|
£
82.4885
|
|
|
|
Transaction Date
|
Time
|
Time Zone
|
Volume
|
Price (GBP)
|
Trading Venue
|
Transaction ID
|
18/07/2024
|
10:21:06
|
BST
|
82
|
82.2600
|
XLON
|
1033541609594177
|
18/07/2024
|
10:21:41
|
BST
|
68
|
82.3000
|
XLON
|
1033541609594236
|
18/07/2024
|
10:21:41
|
BST
|
14
|
82.3000
|
XLON
|
1033541609594237
|
18/07/2024
|
10:21:44
|
BST
|
33
|
82.2800
|
XLON
|
1033541609594261
|
18/07/2024
|
10:21:44
|
BST
|
49
|
82.2800
|
XLON
|
1033541609594262
|
18/07/2024
|
10:22:37
|
BST
|
82
|
82.3200
|
XLON
|
1033541609594352
|
18/07/2024
|
10:23:21
|
BST
|
22
|
82.2800
|
XLON
|
1033541609594428
|
18/07/2024
|
10:30:51
|
BST
|
50
|
82.2400
|
XLON
|
1033541609594981
|
18/07/2024
|
10:31:44
|
BST
|
46
|
82.3800
|
XLON
|
1033541609595027
|
18/07/2024
|
10:40:24
|
BST
|
63
|
82.5200
|
XLON
|
1033541609595673
|
18/07/2024
|
10:42:18
|
BST
|
82
|
82.6400
|
XLON
|
1033541609595799
|
18/07/2024
|
10:49:10
|
BST
|
75
|
82.8200
|
XLON
|
1033541609596157
|
18/07/2024
|
10:49:10
|
BST
|
6
|
82.8000
|
XLON
|
1033541609596159
|
18/07/2024
|
10:49:10
|
BST
|
69
|
82.8000
|
XLON
|
1033541609596160
|
18/07/2024
|
10:49:55
|
BST
|
50
|
82.8200
|
XLON
|
1033541609596186
|
18/07/2024
|
10:49:55
|
BST
|
50
|
82.8000
|
XLON
|
1033541609596188
|
18/07/2024
|
10:49:55
|
BST
|
50
|
82.7800
|
XLON
|
1033541609596197
|
18/07/2024
|
10:49:55
|
BST
|
1
|
82.7400
|
XLON
|
1033541609596204
|
18/07/2024
|
10:51:19
|
BST
|
34
|
82.7600
|
XLON
|
1033541609596306
|
18/07/2024
|
10:51:19
|
BST
|
27
|
82.7600
|
XLON
|
1033541609596307
|
18/07/2024
|
10:52:16
|
BST
|
4
|
82.7600
|
XLON
|
1033541609596367
|
18/07/2024
|
10:52:16
|
BST
|
48
|
82.7600
|
XLON
|
1033541609596368
|
18/07/2024
|
10:52:40
|
BST
|
4
|
82.7400
|
XLON
|
1033541609596387
|
18/07/2024
|
10:52:40
|
BST
|
57
|
82.7400
|
XLON
|
1033541609596388
|
18/07/2024
|
10:53:10
|
BST
|
80
|
82.7600
|
XLON
|
1033541609596433
|
18/07/2024
|
10:58:14
|
BST
|
73
|
82.7600
|
XLON
|
1033541609596746
|
18/07/2024
|
11:03:11
|
BST
|
74
|
82.8800
|
XLON
|
1033541609597089
|
18/07/2024
|
11:03:49
|
BST
|
48
|
82.8800
|
XLON
|
1033541609597146
|
18/07/2024
|
11:04:05
|
BST
|
24
|
82.8400
|
XLON
|
1033541609597153
|
18/07/2024
|
11:07:13
|
BST
|
73
|
82.7400
|
XLON
|
1033541609597340
|
18/07/2024
|
11:10:15
|
BST
|
70
|
82.8000
|
XLON
|
1033541609597658
|
18/07/2024
|
11:12:40
|
BST
|
70
|
82.7800
|
XLON
|
1033541609597884
|
18/07/2024
|
11:15:54
|
BST
|
71
|
82.7200
|
XLON
|
1033541609598107
|
18/07/2024
|
11:21:36
|
BST
|
3
|
82.7400
|
XLON
|
1033541609598667
|
18/07/2024
|
11:21:36
|
BST
|
50
|
82.7400
|
XLON
|
1033541609598668
|
18/07/2024
|
11:21:37
|
BST
|
53
|
82.7200
|
XLON
|
1033541609598670
|
18/07/2024
|
11:23:29
|
BST
|
71
|
82.7800
|
XLON
|
1033541609598801
|
18/07/2024
|
11:28:21
|
BST
|
53
|
82.7800
|
XLON
|
1033541609599140
|
18/07/2024
|
11:29:50
|
BST
|
46
|
82.8800
|
XLON
|
1033541609599219
|
18/07/2024
|
11:29:50
|
BST
|
46
|
82.8600
|
XLON
|
1033541609599222
|
18/07/2024
|
11:33:32
|
BST
|
73
|
82.7800
|
XLON
|
1033541609599514
|
18/07/2024
|
11:36:17
|
BST
|
72
|
82.7600
|
XLON
|
1033541609599640
|
18/07/2024
|
11:42:15
|
BST
|
47
|
82.7200
|
XLON
|
1033541609599900
|
18/07/2024
|
11:42:15
|
BST
|
47
|
82.7000
|
XLON
|
1033541609599902
|
18/07/2024
|
11:42:46
|
BST
|
16
|
82.7200
|
XLON
|
1033541609599936
|
18/07/2024
|
11:42:46
|
BST
|
31
|
82.7200
|
XLON
|
1033541609599937
|
18/07/2024
|
11:43:37
|
BST
|
2
|
82.7400
|
XLON
|
1033541609599990
|
18/07/2024
|
11:50:38
|
BST
|
47
|
82.7600
|
XLON
|
1033541609600344
|
18/07/2024
|
11:50:44
|
BST
|
53
|
82.7400
|
XLON
|
1033541609600353
|
18/07/2024
|
11:50:45
|
BST
|
59
|
82.7200
|
XLON
|
1033541609600354
|
18/07/2024
|
11:52:57
|
BST
|
18
|
82.8200
|
XLON
|
1033541609600444
|
18/07/2024
|
11:55:15
|
BST
|
36
|
82.7800
|
XLON
|
1033541609600533
|
18/07/2024
|
11:55:23
|
BST
|
35
|
82.7600
|
XLON
|
1033541609600555
|
18/07/2024
|
11:57:39
|
BST
|
1
|
82.6000
|
XLON
|
1033541609600676
|
18/07/2024
|
11:57:39
|
BST
|
71
|
82.6000
|
XLON
|
1033541609600677
|
18/07/2024
|
12:02:05
|
BST
|
71
|
82.6400
|
XLON
|
1033541609600862
|
18/07/2024
|
12:05:14
|
BST
|
72
|
82.6000
|
XLON
|
1033541609600961
|
18/07/2024
|
12:09:29
|
BST
|
73
|
82.5600
|
XLON
|
1033541609601050
|
18/07/2024
|
12:09:34
|
BST
|
36
|
82.5400
|
XLON
|
1033541609601053
|
18/07/2024
|
12:17:18
|
BST
|
54
|
82.6200
|
XLON
|
1033541609601258
|
18/07/2024
|
12:18:11
|
BST
|
60
|
82.6200
|
XLON
|
1033541609601273
|
18/07/2024
|
12:18:11
|
BST
|
54
|
82.6000
|
XLON
|
1033541609601277
|
18/07/2024
|
12:18:11
|
BST
|
12
|
82.6000
|
XLON
|
1033541609601281
|
18/07/2024
|
12:21:53
|
BST
|
61
|
82.4200
|
XLON
|
1033541609601432
|
18/07/2024
|
12:21:53
|
BST
|
10
|
82.4200
|
XLON
|
1033541609601433
|
18/07/2024
|
12:27:43
|
BST
|
55
|
82.6400
|
XLON
|
1033541609601668
|
18/07/2024
|
12:28:01
|
BST
|
10
|
82.6200
|
XLON
|
1033541609601684
|
18/07/2024
|
12:28:01
|
BST
|
45
|
82.6200
|
XLON
|
1033541609601685
|
18/07/2024
|
12:30:06
|
BST
|
37
|
82.5800
|
XLON
|
1033541609601740
|
18/07/2024
|
12:33:04
|
BST
|
37
|
82.5600
|
XLON
|
1033541609601872
|
18/07/2024
|
12:33:13
|
BST
|
1
|
82.5400
|
XLON
|
1033541609601886
|
18/07/2024
|
12:33:13
|
BST
|
35
|
82.5400
|
XLON
|
1033541609601887
|
18/07/2024
|
12:37:24
|
BST
|
17
|
82.6000
|
XLON
|
1033541609602126
|
18/07/2024
|
12:37:24
|
BST
|
37
|
82.6000
|
XLON
|
1033541609602127
|
18/07/2024
|
12:38:19
|
BST
|
54
|
82.6600
|
XLON
|
1033541609602147
|
18/07/2024
|
12:42:30
|
BST
|
54
|
82.6600
|
XLON
|
1033541609602311
|
18/07/2024
|
12:44:00
|
BST
|
54
|
82.6600
|
XLON
|
1033541609602364
|
18/07/2024
|
12:46:40
|
BST
|
74
|
82.6000
|
XLON
|
1033541609602444
|
18/07/2024
|
12:50:55
|
BST
|
50
|
82.6400
|
XLON
|
1033541609602703
|
18/07/2024
|
12:50:55
|
BST
|
25
|
82.6400
|
XLON
|
1033541609602704
|
18/07/2024
|
12:54:41
|
BST
|
71
|
82.5800
|
XLON
|
1033541609602844
|
18/07/2024
|
13:00:04
|
BST
|
57
|
82.5200
|
XLON
|
1033541609603047
|
18/07/2024
|
13:00:04
|
BST
|
15
|
82.5200
|
XLON
|
1033541609603048
|
18/07/2024
|
13:00:04
|
BST
|
33
|
82.5000
|
XLON
|
1033541609603050
|
18/07/2024
|
13:00:30
|
BST
|
2
|
82.5000
|
XLON
|
1033541609603057
|
18/07/2024
|
13:00:30
|
BST
|
14
|
82.5000
|
XLON
|
1033541609603058
|
18/07/2024
|
13:00:30
|
BST
|
1
|
82.4800
|
XLON
|
1033541609603059
|
18/07/2024
|
13:00:30
|
BST
|
1
|
82.4800
|
XLON
|
1033541609603060
|
18/07/2024
|
13:01:05
|
BST
|
24
|
82.4800
|
XLON
|
1033541609603078
|
18/07/2024
|
13:06:24
|
BST
|
56
|
82.4200
|
XLON
|
1033541609603253
|
18/07/2024
|
13:07:21
|
BST
|
56
|
82.4000
|
XLON
|
1033541609603316
|
18/07/2024
|
13:15:56
|
BST
|
74
|
82.5400
|
XLON
|
1033541609603587
|
18/07/2024
|
13:17:03
|
BST
|
31
|
82.5200
|
XLON
|
1033541609603628
|
18/07/2024
|
13:17:03
|
BST
|
43
|
82.5200
|
XLON
|
1033541609603629
|
18/07/2024
|
13:17:58
|
BST
|
62
|
82.5000
|
XLON
|
1033541609603671
|
18/07/2024
|
13:19:32
|
BST
|
48
|
82.4800
|
XLON
|
1033541609603772
|
18/07/2024
|
13:22:41
|
BST
|
32
|
82.4600
|
XLON
|
1033541609603870
|
18/07/2024
|
13:22:41
|
BST
|
22
|
82.4600
|
XLON
|
1033541609603871
|
18/07/2024
|
13:25:54
|
BST
|
42
|
82.5200
|
XLON
|
1033541609604065
|
18/07/2024
|
13:28:52
|
BST
|
38
|
82.5800
|
XLON
|
1033541609604244
|
18/07/2024
|
13:28:52
|
BST
|
14
|
82.5800
|
XLON
|
1033541609604245
|
18/07/2024
|
13:30:03
|
BST
|
52
|
82.5600
|
XLON
|
1033541609604283
|
18/07/2024
|
13:34:37
|
BST
|
52
|
82.5400
|
XLON
|
1033541609604592
|
18/07/2024
|
13:36:37
|
BST
|
47
|
82.5800
|
XLON
|
1033541609604641
|
18/07/2024
|
13:38:26
|
BST
|
5
|
82.6200
|
XLON
|
1033541609604722
|
18/07/2024
|
13:38:26
|
BST
|
39
|
82.6200
|
XLON
|
1033541609604723
|
18/07/2024
|
13:40:11
|
BST
|
1
|
82.7000
|
XLON
|
1033541609604802
|
18/07/2024
|
13:40:11
|
BST
|
40
|
82.7000
|
XLON
|
1033541609604803
|
18/07/2024
|
13:40:13
|
BST
|
41
|
82.6800
|
XLON
|
1033541609604813
|
18/07/2024
|
13:43:00
|
BST
|
1
|
82.6600
|
XLON
|
1033541609604913
|
18/07/2024
|
13:43:00
|
BST
|
40
|
82.6600
|
XLON
|
1033541609604914
|
18/07/2024
|
13:43:00
|
BST
|
57
|
82.6400
|
XLON
|
1033541609604916
|
18/07/2024
|
13:45:02
|
BST
|
8
|
82.6600
|
XLON
|
1033541609604957
|
18/07/2024
|
13:45:02
|
BST
|
9
|
82.6600
|
XLON
|
1033541609604958
|
18/07/2024
|
13:50:53
|
BST
|
53
|
82.7000
|
XLON
|
1033541609605121
|
18/07/2024
|
13:56:39
|
BST
|
78
|
82.7400
|
XLON
|
1033541609605281
|
18/07/2024
|
13:56:39
|
BST
|
66
|
82.7200
|
XLON
|
1033541609605284
|
18/07/2024
|
13:57:38
|
BST
|
30
|
82.7200
|
XLON
|
1033541609605312
|
18/07/2024
|
13:57:38
|
BST
|
48
|
82.7200
|
XLON
|
1033541609605313
|
18/07/2024
|
13:58:54
|
BST
|
42
|
82.7000
|
XLON
|
1033541609605355
|
18/07/2024
|
13:59:22
|
BST
|
42
|
82.6800
|
XLON
|
1033541609605380
|
18/07/2024
|
14:04:21
|
BST
|
73
|
82.7000
|
XLON
|
1033541609605671
|
18/07/2024
|
14:07:01
|
BST
|
71
|
82.7200
|
XLON
|
1033541609605775
|
18/07/2024
|
14:10:07
|
BST
|
74
|
82.6800
|
XLON
|
1033541609605875
|
18/07/2024
|
14:16:19
|
BST
|
70
|
82.6400
|
XLON
|
1033541609606277
|
18/07/2024
|
14:16:24
|
BST
|
47
|
82.6000
|
XLON
|
1033541609606281
|
18/07/2024
|
14:16:38
|
BST
|
24
|
82.5600
|
XLON
|
1033541609606290
|
18/07/2024
|
14:19:28
|
BST
|
72
|
82.5600
|
XLON
|
1033541609606484
|
18/07/2024
|
14:22:01
|
BST
|
1
|
82.6600
|
XLON
|
1033541609606601
|
18/07/2024
|
14:22:01
|
BST
|
73
|
82.6600
|
XLON
|
1033541609606602
|
18/07/2024
|
14:24:11
|
BST
|
74
|
82.7000
|
XLON
|
1033541609606637
|
18/07/2024
|
14:26:44
|
BST
|
73
|
82.7600
|
XLON
|
1033541609606827
|
18/07/2024
|
14:29:26
|
BST
|
72
|
82.7200
|
XLON
|
1033541609606991
|
18/07/2024
|
14:31:51
|
BST
|
75
|
82.6600
|
XLON
|
1033541609607137
|
18/07/2024
|
14:32:17
|
BST
|
35
|
82.6400
|
XLON
|
1033541609607191
|
18/07/2024
|
14:35:37
|
BST
|
57
|
82.6600
|
XLON
|
1033541609607351
|
18/07/2024
|
14:37:00
|
BST
|
57
|
82.6400
|
XLON
|
1033541609607404
|
18/07/2024
|
14:37:15
|
BST
|
36
|
82.6000
|
XLON
|
1033541609607414
|
18/07/2024
|
14:38:33
|
BST
|
36
|
82.5600
|
XLON
|
1033541609607468
|
18/07/2024
|
14:38:33
|
BST
|
36
|
82.5400
|
XLON
|
1033541609607472
|
18/07/2024
|
14:42:16
|
BST
|
48
|
82.5000
|
XLON
|
1033541609607686
|
18/07/2024
|
14:42:16
|
BST
|
48
|
82.4800
|
XLON
|
1033541609607691
|
18/07/2024
|
14:52:10
|
BST
|
82
|
82.6400
|
XLON
|
1033541609608309
|
18/07/2024
|
14:53:13
|
BST
|
74
|
82.6200
|
XLON
|
1033541609608347
|
18/07/2024
|
14:53:13
|
BST
|
8
|
82.6200
|
XLON
|
1033541609608348
|
18/07/2024
|
14:57:58
|
BST
|
82
|
82.7600
|
XLON
|
1033541609608550
|
18/07/2024
|
14:58:16
|
BST
|
41
|
82.7400
|
XLON
|
1033541609608568
|
18/07/2024
|
14:58:16
|
BST
|
41
|
82.7400
|
XLON
|
1033541609608569
|
18/07/2024
|
15:00:45
|
BST
|
82
|
82.7800
|
XLON
|
1033541609608888
|
18/07/2024
|
15:01:00
|
BST
|
82
|
82.7600
|
XLON
|
1033541609608921
|
18/07/2024
|
15:03:13
|
BST
|
82
|
82.7400
|
XLON
|
1033541609609121
|
18/07/2024
|
15:03:37
|
BST
|
82
|
82.7200
|
XLON
|
1033541609609131
|
18/07/2024
|
15:06:28
|
BST
|
74
|
82.7600
|
XLON
|
1033541609609279
|
18/07/2024
|
15:07:50
|
BST
|
82
|
82.8000
|
XLON
|
1033541609609370
|
18/07/2024
|
15:08:11
|
BST
|
82
|
82.7800
|
XLON
|
1033541609609391
|
18/07/2024
|
15:09:04
|
BST
|
37
|
82.7600
|
XLON
|
1033541609609617
|
18/07/2024
|
15:09:04
|
BST
|
38
|
82.7600
|
XLON
|
1033541609609618
|
18/07/2024
|
15:10:43
|
BST
|
46
|
82.7400
|
XLON
|
1033541609609719
|
18/07/2024
|
15:14:47
|
BST
|
57
|
82.7600
|
XLON
|
1033541609610012
|
18/07/2024
|
15:17:21
|
BST
|
82
|
82.7800
|
XLON
|
1033541609610102
|
18/07/2024
|
15:19:09
|
BST
|
77
|
82.7600
|
XLON
|
1033541609610176
|
18/07/2024
|
15:19:43
|
BST
|
46
|
82.7400
|
XLON
|
1033541609610216
|
18/07/2024
|
15:21:08
|
BST
|
76
|
82.7200
|
XLON
|
1033541609610267
|
18/07/2024
|
15:21:43
|
BST
|
4
|
82.7000
|
XLON
|
1033541609610328
|
18/07/2024
|
15:21:43
|
BST
|
58
|
82.7000
|
XLON
|
1033541609610329
|
18/07/2024
|
15:24:11
|
BST
|
74
|
82.6800
|
XLON
|
1033541609610531
|
18/07/2024
|
15:24:19
|
BST
|
52
|
82.6600
|
XLON
|
1033541609610532
|
18/07/2024
|
15:26:51
|
BST
|
58
|
82.7600
|
XLON
|
1033541609610707
|
18/07/2024
|
15:27:23
|
BST
|
45
|
82.7400
|
XLON
|
1033541609610795
|
18/07/2024
|
15:29:33
|
BST
|
36
|
82.7600
|
XLON
|
1033541609611270
|
18/07/2024
|
15:29:45
|
BST
|
46
|
82.7600
|
XLON
|
1033541609611291
|
18/07/2024
|
15:30:23
|
BST
|
72
|
82.8200
|
XLON
|
1033541609611624
|
18/07/2024
|
15:31:10
|
BST
|
73
|
82.8200
|
XLON
|
1033541609611816
|
18/07/2024
|
15:31:10
|
BST
|
8
|
82.8200
|
XLON
|
1033541609611817
|
18/07/2024
|
15:31:35
|
BST
|
72
|
82.8000
|
XLON
|
1033541609611893
|
18/07/2024
|
15:31:35
|
BST
|
72
|
82.7800
|
XLON
|
1033541609611898
|
18/07/2024
|
15:32:20
|
BST
|
8
|
82.8000
|
XLON
|
1033541609612032
|
18/07/2024
|
15:32:20
|
BST
|
48
|
82.8000
|
XLON
|
1033541609612033
|
18/07/2024
|
15:32:35
|
BST
|
56
|
82.7800
|
XLON
|
1033541609612056
|
18/07/2024
|
15:32:37
|
BST
|
56
|
82.7600
|
XLON
|
1033541609612062
|
18/07/2024
|
15:32:37
|
BST
|
1
|
82.7400
|
XLON
|
1033541609612068
|
18/07/2024
|
15:32:37
|
BST
|
1
|
82.7400
|
XLON
|
1033541609612069
|
18/07/2024
|
15:32:41
|
BST
|
1
|
82.7400
|
XLON
|
1033541609612080
|
18/07/2024
|
15:32:41
|
BST
|
76
|
82.7400
|
XLON
|
1033541609612081
|
18/07/2024
|
15:33:37
|
BST
|
1
|
82.7000
|
XLON
|
1033541609612211
|
18/07/2024
|
15:33:37
|
BST
|
47
|
82.7000
|
XLON
|
1033541609612212
|
18/07/2024
|
15:34:50
|
BST
|
66
|
82.6800
|
XLON
|
1033541609612403
|
18/07/2024
|
15:34:50
|
BST
|
1
|
82.6600
|
XLON
|
1033541609612405
|
18/07/2024
|
15:34:50
|
BST
|
1
|
82.6600
|
XLON
|
1033541609612406
|
18/07/2024
|
15:34:55
|
BST
|
1
|
82.6600
|
XLON
|
1033541609612412
|
18/07/2024
|
15:34:55
|
BST
|
63
|
82.6600
|
XLON
|
1033541609612413
|
18/07/2024
|
15:35:16
|
BST
|
80
|
82.6400
|
XLON
|
1033541609612487
|
18/07/2024
|
15:35:16
|
BST
|
2
|
82.6400
|
XLON
|
1033541609612488
|
18/07/2024
|
15:35:16
|
BST
|
73
|
82.6200
|
XLON
|
1033541609612490
|
18/07/2024
|
15:35:16
|
BST
|
2
|
82.6200
|
XLON
|
1033541609612491
|
18/07/2024
|
15:35:16
|
BST
|
1
|
82.6200
|
XLON
|
1033541609612492
|
18/07/2024
|
15:36:44
|
BST
|
49
|
82.6600
|
XLON
|
1033541609612754
|
18/07/2024
|
15:37:07
|
BST
|
30
|
82.6400
|
XLON
|
1033541609612792
|
18/07/2024
|
15:37:07
|
BST
|
52
|
82.6400
|
XLON
|
1033541609612793
|
18/07/2024
|
15:37:21
|
BST
|
6
|
82.6200
|
XLON
|
1033541609612823
|
18/07/2024
|
15:39:32
|
BST
|
73
|
82.6200
|
XLON
|
1033541609613113
|
18/07/2024
|
15:39:33
|
BST
|
14
|
82.6000
|
XLON
|
1033541609613117
|
18/07/2024
|
15:39:33
|
BST
|
67
|
82.6000
|
XLON
|
1033541609613118
|
18/07/2024
|
15:40:21
|
BST
|
2
|
82.5800
|
XLON
|
1033541609613164
|
18/07/2024
|
15:40:21
|
BST
|
48
|
82.5800
|
XLON
|
1033541609613165
|
18/07/2024
|
15:40:35
|
BST
|
82
|
82.5600
|
XLON
|
1033541609613188
|
18/07/2024
|
15:43:15
|
BST
|
82
|
82.6200
|
XLON
|
1033541609613474
|
18/07/2024
|
15:43:15
|
BST
|
82
|
82.6000
|
XLON
|
1033541609613477
|
18/07/2024
|
15:43:54
|
BST
|
31
|
82.6200
|
XLON
|
1033541609613565
|
18/07/2024
|
15:43:54
|
BST
|
45
|
82.6200
|
XLON
|
1033541609613566
|
18/07/2024
|
15:43:57
|
BST
|
53
|
82.6000
|
XLON
|
1033541609613571
|
18/07/2024
|
15:43:57
|
BST
|
23
|
82.6000
|
XLON
|
1033541609613572
|
18/07/2024
|
15:44:11
|
BST
|
62
|
82.6200
|
XLON
|
1033541609613639
|
18/07/2024
|
15:44:59
|
BST
|
14
|
82.6000
|
XLON
|
1033541609613720
|
18/07/2024
|
15:44:59
|
BST
|
60
|
82.6000
|
XLON
|
1033541609613721
|
18/07/2024
|
15:45:07
|
BST
|
22
|
82.5800
|
XLON
|
1033541609613750
|
18/07/2024
|
15:45:11
|
BST
|
1
|
82.5800
|
XLON
|
1033541609613759
|
18/07/2024
|
15:45:11
|
BST
|
31
|
82.5800
|
XLON
|
1033541609613760
|
18/07/2024
|
15:45:11
|
BST
|
1
|
82.5600
|
XLON
|
1033541609613762
|
18/07/2024
|
15:45:11
|
BST
|
1
|
82.5600
|
XLON
|
1033541609613769
|
18/07/2024
|
15:45:11
|
BST
|
38
|
82.5600
|
XLON
|
1033541609613770
|
18/07/2024
|
15:45:11
|
BST
|
1
|
82.5600
|
XLON
|
1033541609613771
|
18/07/2024
|
15:45:12
|
BST
|
1
|
82.5600
|
XLON
|
1033541609613774
|
18/07/2024
|
15:45:15
|
BST
|
1
|
82.5600
|
XLON
|
1033541609613785
|
18/07/2024
|
15:45:28
|
BST
|
33
|
82.5200
|
XLON
|
1033541609613827
|
18/07/2024
|
15:47:25
|
BST
|
24
|
82.4800
|
XLON
|
1033541609614107
|
18/07/2024
|
15:47:25
|
BST
|
33
|
82.4800
|
XLON
|
1033541609614108
|
18/07/2024
|
15:47:25
|
BST
|
57
|
82.4600
|
XLON
|
1033541609614114
|
18/07/2024
|
15:47:25
|
BST
|
66
|
82.4400
|
XLON
|
1033541609614133
|
18/07/2024
|
15:48:01
|
BST
|
19
|
82.4000
|
XLON
|
1033541609614221
|
18/07/2024
|
15:48:13
|
BST
|
43
|
82.4200
|
XLON
|
1033541609614265
|
18/07/2024
|
15:49:19
|
BST
|
57
|
82.4000
|
XLON
|
1033541609614463
|
18/07/2024
|
15:49:46
|
BST
|
57
|
82.3800
|
XLON
|
1033541609614525
|
18/07/2024
|
15:49:54
|
BST
|
27
|
82.3400
|
XLON
|
1033541609614549
|
18/07/2024
|
15:49:54
|
BST
|
6
|
82.3400
|
XLON
|
1033541609614550
|
18/07/2024
|
15:49:54
|
BST
|
7
|
82.3400
|
XLON
|
1033541609614551
|
18/07/2024
|
15:49:55
|
BST
|
3
|
82.3400
|
XLON
|
1033541609614575
|
18/07/2024
|
15:51:52
|
BST
|
74
|
82.3200
|
XLON
|
1033541609614732
|
18/07/2024
|
15:52:39
|
BST
|
61
|
82.3600
|
XLON
|
1033541609614809
|
18/07/2024
|
15:53:02
|
BST
|
54
|
82.3800
|
XLON
|
1033541609614854
|
18/07/2024
|
15:53:41
|
BST
|
24
|
82.3400
|
XLON
|
1033541609614933
|
18/07/2024
|
15:53:41
|
BST
|
1
|
82.3400
|
XLON
|
1033541609614934
|
18/07/2024
|
15:53:41
|
BST
|
23
|
82.3400
|
XLON
|
1033541609614935
|
18/07/2024
|
15:53:45
|
BST
|
44
|
82.3200
|
XLON
|
1033541609614942
|
18/07/2024
|
15:54:42
|
BST
|
41
|
82.3200
|
XLON
|
1033541609615043
|
18/07/2024
|
15:58:13
|
BST
|
82
|
82.4000
|
XLON
|
1033541609615471
|
18/07/2024
|
15:59:00
|
BST
|
82
|
82.4400
|
XLON
|
1033541609615548
|
18/07/2024
|
16:01:44
|
BST
|
82
|
82.4200
|
XLON
|
1033541609615802
|
18/07/2024
|
16:02:39
|
BST
|
82
|
82.4000
|
XLON
|
1033541609615910
|
18/07/2024
|
16:02:41
|
BST
|
82
|
82.4200
|
XLON
|
1033541609615935
|
18/07/2024
|
16:02:50
|
BST
|
82
|
82.4000
|
XLON
|
1033541609615949
|
18/07/2024
|
16:04:35
|
BST
|
82
|
82.4200
|
XLON
|
1033541609616080
|
18/07/2024
|
16:07:10
|
BST
|
82
|
82.6400
|
XLON
|
1033541609616344
|
18/07/2024
|
16:07:17
|
BST
|
82
|
82.6200
|
XLON
|
1033541609616360
|
18/07/2024
|
16:09:21
|
BST
|
82
|
82.6400
|
XLON
|
1033541609616474
|
18/07/2024
|
16:12:32
|
BST
|
82
|
82.7200
|
XLON
|
1033541609616697
|
18/07/2024
|
16:13:51
|
BST
|
23
|
82.7400
|
XLON
|
1033541609616778
|
18/07/2024
|
16:13:51
|
BST
|
59
|
82.7400
|
XLON
|
1033541609616779
|
18/07/2024
|
16:14:48
|
BST
|
82
|
82.7600
|
XLON
|
1033541609616959
|
18/07/2024
|
16:16:15
|
BST
|
36
|
82.8400
|
XLON
|
1033541609617080
|
18/07/2024
|
16:16:15
|
BST
|
46
|
82.8400
|
XLON
|
1033541609617081
|
18/07/2024
|
16:17:12
|
BST
|
82
|
82.8400
|
XLON
|
1033541609617173
|
18/07/2024
|
16:17:12
|
BST
|
41
|
82.8400
|
XLON
|
1033541609617174
|
18/07/2024
|
16:17:35
|
BST
|
82
|
82.8400
|
XLON
|
1033541609617199
|
18/07/2024
|
16:18:14
|
BST
|
75
|
82.8400
|
XLON
|
1033541609617267
|
18/07/2024
|
16:18:14
|
BST
|
7
|
82.8400
|
XLON
|
1033541609617268
|
18/07/2024
|
16:18:38
|
BST
|
82
|
82.8400
|
XLON
|
1033541609617290
|
18/07/2024
|
16:18:38
|
BST
|
82
|
82.8200
|
XLON
|
1033541609617292
|
18/07/2024
|
16:18:38
|
BST
|
25
|
82.8000
|
XLON
|
1033541609617294
|
18/07/2024
|
16:18:38
|
BST
|
57
|
82.8000
|
XLON
|
1033541609617295
|
18/07/2024
|
16:18:38
|
BST
|
82
|
82.7800
|
XLON
|
1033541609617297
|
18/07/2024
|
16:20:16
|
BST
|
82
|
82.8000
|
XLON
|
1033541609617454
|
18/07/2024
|
16:20:26
|
BST
|
82
|
82.7800
|
XLON
|
1033541609617472
|
18/07/2024
|
16:20:51
|
BST
|
82
|
82.7800
|
XLON
|
1033541609617517
|
18/07/2024
|
16:22:04
|
BST
|
71
|
82.7800
|
XLON
|
1033541609617644
|
18/07/2024
|
16:22:56
|
BST
|
10
|
82.7800
|
XLON
|
1033541609617712
|
18/07/2024
|
16:22:57
|
BST
|
46
|
82.7600
|
XLON
|
1033541609617715
|
18/07/2024
|
16:22:57
|
BST
|
36
|
82.7600
|
XLON
|
1033541609617716
|
18/07/2024
|
16:22:58
|
BST
|
69
|
82.7400
|
XLON
|
1033541609617719
|
18/07/2024
|
16:22:58
|
BST
|
43
|
82.7200
|
XLON
|
1033541609617721
|
18/07/2024
|
16:22:58
|
BST
|
1
|
82.7200
|
XLON
|
1033541609617722
|
18/07/2024
|
16:22:58
|
BST
|
16
|
82.7200
|
XLON
|
1033541609617723
|
18/07/2024
|
16:22:58
|
BST
|
1
|
82.7200
|
XLON
|
1033541609617724
|
18/07/2024
|
16:22:58
|
BST
|
21
|
82.7200
|
XLON
|
1033541609617725
|
18/07/2024
|
16:25:00
|
BST
|
58
|
82.7200
|
XLON
|
1033541609617914
|
18/07/2024
|
16:25:00
|
BST
|
20
|
82.7200
|
XLON
|
1033541609617915
|
18/07/2024
|
16:25:55
|
BST
|
50
|
82.7000
|
XLON
|
1033541609618055
|
18/07/2024
|
16:26:06
|
BST
|
49
|
82.6800
|
XLON
|
1033541609618067
|
18/07/2024
|
16:26:12
|
BST
|
49
|
82.6600
|
XLON
|
1033541609618079
|
18/07/2024
|
16:27:00
|
BST
|
1
|
82.6200
|
XLON
|
1033541609618168
|
18/07/2024
|
16:27:08
|
BST
|
75
|
82.5800
|
XLON
|
1033541609618178
|
18/07/2024
|
16:28:09
|
BST
|
21
|
82.5400
|
XLON
|
1033541609618254
|
18/07/2024
|
16:28:12
|
BST
|
39
|
82.5400
|
XLON
|
1033541609618257
|
18/07/2024
|
16:28:44
|
BST
|
13
|
82.5400
|
XLON
|
1033541609618298
|
18/07/2024
|
16:29:30
|
BST
|
44
|
82.5000
|
XLON
|
1033541609618340
|
18/07/2024
|
16:31:16
|
BST
|
74
|
82.5200
|
XLON
|
1033541609618625
|
18/07/2024
|
16:31:16
|
BST
|
57
|
82.5000
|
XLON
|
1033541609618626
|
18/07/2024
|
16:31:16
|
BST
|
30
|
82.4800
|
XLON
|
1033541609618629
|
18/07/2024
|
16:31:16
|
BST
|
44
|
82.4800
|
XLON
|
1033541609618630
|
18/07/2024
|
16:31:40
|
BST
|
17
|
82.4600
|
XLON
|
1033541609618663
|
18/07/2024
|
16:32:23
|
BST
|
72
|
82.3800
|
XLON
|
1033541609618718
|
18/07/2024
|
16:33:05
|
BST
|
1
|
82.4400
|
XLON
|
1033541609618754
|
18/07/2024
|
16:34:17
|
BST
|
42
|
82.4000
|
XLON
|
1033541609618831
|
18/07/2024
|
16:35:00
|
BST
|
52
|
82.5000
|
XLON
|
1033541609618938
|
18/07/2024
|
16:35:00
|
BST
|
3
|
82.4800
|
XLON
|
1033541609618939
|
18/07/2024
|
16:35:00
|
BST
|
49
|
82.4800
|
XLON
|
1033541609618940
|
18/07/2024
|
16:35:02
|
BST
|
50
|
82.4600
|
XLON
|
1033541609618954
|
18/07/2024
|
16:36:28
|
BST
|
79
|
82.4200
|
XLON
|
1033541609619115
|
18/07/2024
|
16:36:28
|
BST
|
12
|
82.4000
|
XLON
|
1033541609619116
|
18/07/2024
|
16:36:28
|
BST
|
25
|
82.4000
|
XLON
|
1033541609619117
|
18/07/2024
|
16:37:17
|
BST
|
8
|
82.2800
|
XLON
|
1033541609619193
|
18/07/2024
|
16:37:17
|
BST
|
34
|
82.2800
|
XLON
|
1033541609619194
|
18/07/2024
|
16:39:34
|
BST
|
66
|
82.3400
|
XLON
|
1033541609619352
|
18/07/2024
|
16:40:28
|
BST
|
66
|
82.3200
|
XLON
|
1033541609619427
|
18/07/2024
|
16:40:30
|
BST
|
66
|
82.3000
|
XLON
|
1033541609619457
|
18/07/2024
|
16:40:30
|
BST
|
71
|
82.2800
|
XLON
|
1033541609619461
|
18/07/2024
|
16:40:35
|
BST
|
11
|
82.2600
|
XLON
|
1033541609619520
|
18/07/2024
|
16:41:33
|
BST
|
42
|
82.2200
|
XLON
|
1033541609619773
|
18/07/2024
|
16:41:34
|
BST
|
39
|
82.1800
|
XLON
|
1033541609619777
|
18/07/2024
|
16:43:25
|
BST
|
48
|
82.2200
|
XLON
|
1033541609620130
|
18/07/2024
|
16:43:48
|
BST
|
52
|
82.2000
|
XLON
|
1033541609620158
|
18/07/2024
|
16:44:03
|
BST
|
45
|
82.2000
|
XLON
|
1033541609620236
|
18/07/2024
|
16:45:16
|
BST
|
52
|
82.2400
|
XLON
|
1033541609620375
|
18/07/2024
|
16:45:16
|
BST
|
52
|
82.2200
|
XLON
|
1033541609620377
|
18/07/2024
|
16:45:35
|
BST
|
52
|
82.2400
|
XLON
|
1033541609620398
|
18/07/2024
|
16:45:45
|
BST
|
42
|
82.2200
|
XLON
|
1033541609620404
|
18/07/2024
|
16:47:07
|
BST
|
41
|
82.1800
|
XLON
|
1033541609620589
|
18/07/2024
|
16:47:07
|
BST
|
41
|
82.1600
|
XLON
|
1033541609620594
|
18/07/2024
|
16:47:07
|
BST
|
41
|
82.1400
|
XLON
|
1033541609620599
|
18/07/2024
|
16:48:55
|
BST
|
42
|
82.1800
|
XLON
|
1033541609620882
|
18/07/2024
|
16:49:47
|
BST
|
50
|
82.2200
|
XLON
|
1033541609620945
|
18/07/2024
|
16:50:34
|
BST
|
50
|
82.2000
|
XLON
|
1033541609621015
|
18/07/2024
|
16:51:23
|
BST
|
69
|
82.2400
|
XLON
|
1033541609621097
|
18/07/2024
|
16:51:36
|
BST
|
69
|
82.2200
|
XLON
|
1033541609621164
|
18/07/2024
|
16:52:47
|
BST
|
48
|
82.2200
|
XLON
|
1033541609621277
|
18/07/2024
|
16:53:16
|
BST
|
61
|
82.2200
|
XLON
|
1033541609621389
|
18/07/2024
|
16:53:33
|
BST
|
61
|
82.2200
|
XLON
|
1033541609621413
|
18/07/2024
|
16:54:38
|
BST
|
44
|
82.2600
|
XLON
|
1033541609621491
|
18/07/2024
|
16:56:23
|
BST
|
48
|
82.2800
|
XLON
|
1033541609621859
|
18/07/2024
|
16:56:23
|
BST
|
27
|
82.2800
|
XLON
|
1033541609621860
|
18/07/2024
|
16:57:29
|
BST
|
82
|
82.3000
|
XLON
|
1033541609622025
|
18/07/2024
|
16:57:29
|
BST
|
37
|
82.2800
|
XLON
|
1033541609622029
|
18/07/2024
|
16:57:29
|
BST
|
45
|
82.2800
|
XLON
|
1033541609622030
|
18/07/2024
|
16:57:39
|
BST
|
59
|
82.2600
|
XLON
|
1033541609622064
|
18/07/2024
|
16:58:04
|
BST
|
67
|
82.2200
|
XLON
|
1033541609622114
|
18/07/2024
|
16:58:04
|
BST
|
46
|
82.2000
|
XLON
|
1033541609622118
|
18/07/2024
|
16:58:09
|
BST
|
54
|
82.2200
|
XLON
|
1033541609622157
|
18/07/2024
|
16:58:28
|
BST
|
9
|
82.2200
|
XLON
|
1033541609622212
|
18/07/2024
|
16:59:14
|
BST
|
79
|
82.2000
|
XLON
|
1033541609622306
|
18/07/2024
|
17:00:11
|
BST
|
52
|
82.2200
|
XLON
|
1033541609622512
|
18/07/2024
|
17:00:13
|
BST
|
52
|
82.2000
|
XLON
|
1033541609622536
|
18/07/2024
|
17:01:16
|
BST
|
54
|
82.1600
|
XLON
|
1033541609622684
|
18/07/2024
|
17:01:42
|
BST
|
27
|
82.2000
|
XLON
|
1033541609622745
|
18/07/2024
|
17:01:42
|
BST
|
27
|
82.2000
|
XLON
|
1033541609622746
|
18/07/2024
|
17:03:31
|
BST
|
43
|
82.2000
|
XLON
|
1033541609622990
|
18/07/2024
|
17:03:31
|
BST
|
25
|
82.2000
|
XLON
|
1033541609622991
|
18/07/2024
|
17:03:38
|
BST
|
67
|
82.2200
|
XLON
|
1033541609623006
|
18/07/2024
|
17:03:52
|
BST
|
67
|
82.2000
|
XLON
|
1033541609623037
|
18/07/2024
|
17:04:02
|
BST
|
45
|
82.1800
|
XLON
|
1033541609623068
|
18/07/2024
|
17:04:15
|
BST
|
24
|
82.1600
|
XLON
|
1033541609623085
|
18/07/2024
|
17:04:51
|
BST
|
51
|
82.1800
|
XLON
|
1033541609623183
|
18/07/2024
|
17:05:20
|
BST
|
35
|
82.1600
|
XLON
|
1033541609623243
|
18/07/2024
|
17:05:20
|
BST
|
16
|
82.1600
|
XLON
|
1033541609623244
|
18/07/2024
|
17:05:51
|
BST
|
47
|
82.1800
|
XLON
|
1033541609623308
|
18/07/2024
|
17:05:58
|
BST
|
7
|
82.1800
|
XLON
|
1033541609623316
|
18/07/2024
|
17:06:06
|
BST
|
4
|
82.1600
|
XLON
|
1033541609623340
|
18/07/2024
|
17:06:06
|
BST
|
1
|
82.1600
|
XLON
|
1033541609623341
|
18/07/2024
|
17:06:06
|
BST
|
49
|
82.1600
|
XLON
|
1033541609623342
|
18/07/2024
|
17:06:51
|
BST
|
74
|
82.1600
|
XLON
|
1033541609623515
|
18/07/2024
|
17:06:52
|
BST
|
37
|
82.1200
|
XLON
|
1033541609623524
|
18/07/2024
|
17:08:10
|
BST
|
55
|
82.0800
|
XLON
|
1033541609623727
|
18/07/2024
|
17:09:02
|
BST
|
45
|
82.1400
|
XLON
|
1033541609623824
|
18/07/2024
|
17:09:02
|
BST
|
10
|
82.1400
|
XLON
|
1033541609623825
|
18/07/2024
|
17:09:15
|
BST
|
55
|
82.1400
|
XLON
|
1033541609623873
|
18/07/2024
|
17:10:11
|
BST
|
55
|
82.1400
|
XLON
|
1033541609623965
|
18/07/2024
|
17:11:41
|
BST
|
11
|
82.1200
|
XLON
|
1033541609624320
|
18/07/2024
|
17:11:41
|
BST
|
52
|
82.1200
|
XLON
|
1033541609624321
|
18/07/2024
|
17:12:15
|
BST
|
27
|
82.1600
|
XLON
|
1033541609624517
|
18/07/2024
|
17:12:15
|
BST
|
55
|
82.1600
|
XLON
|
1033541609624518
|
18/07/2024
|
17:12:46
|
BST
|
82
|
82.1400
|
XLON
|
1033541609624631
|
18/07/2024
|
17:12:49
|
BST
|
79
|
82.1200
|
XLON
|
1033541609624649
|
18/07/2024
|
17:12:49
|
BST
|
3
|
82.1200
|
XLON
|
1033541609624650
|
18/07/2024
|
17:13:38
|
BST
|
82
|
82.1000
|
XLON
|
1033541609624848
|
18/07/2024
|
17:14:34
|
BST
|
67
|
82.1200
|
XLON
|
1033541609625028
|
18/07/2024
|
17:14:35
|
BST
|
67
|
82.1000
|
XLON
|
1033541609625055
|
18/07/2024
|
17:15:17
|
BST
|
76
|
82.1400
|
XLON
|
1033541609625218
|
18/07/2024
|
17:15:30
|
BST
|
64
|
82.1200
|
XLON
|
1033541609625238
|
18/07/2024
|
17:15:38
|
BST
|
64
|
82.1000
|
XLON
|
1033541609625286
|
18/07/2024
|
17:15:47
|
BST
|
54
|
82.0800
|
XLON
|
1033541609625317
|
18/07/2024
|
17:18:06
|
BST
|
82
|
82.0800
|
XLON
|
1033541609625682
|
18/07/2024
|
17:18:33
|
BST
|
35
|
82.0800
|
XLON
|
1033541609625753
|
18/07/2024
|
17:18:33
|
BST
|
75
|
82.0800
|
XLON
|
1033541609625754
|
18/07/2024
|
17:18:51
|
BST
|
59
|
82.0600
|
XLON
|
1033541609625789
|
18/07/2024
|
17:19:15
|
BST
|
6
|
82.0400
|
XLON
|
1033541609625843
|
18/07/2024
|
17:19:15
|
BST
|
1
|
82.0400
|
XLON
|
1033541609625844
|
18/07/2024
|
17:19:15
|
BST
|
1
|
82.0400
|
XLON
|
1033541609625845
|
18/07/2024
|
17:19:49
|
BST
|
36
|
82.0400
|
XLON
|
1033541609625957
|
18/07/2024
|
17:20:22
|
BST
|
37
|
82.0400
|
XLON
|
1033541609626065
|
18/07/2024
|
17:21:00
|
BST
|
88
|
82.0400
|
XLON
|
1033541609626177
|
18/07/2024
|
17:21:00
|
BST
|
35
|
82.0400
|
XLON
|
1033541609626178
|
18/07/2024
|
17:21:00
|
BST
|
82
|
82.0200
|
XLON
|
1033541609626179
|
18/07/2024
|
17:21:05
|
BST
|
78
|
82.0000
|
XLON
|
1033541609626201
|
18/07/2024
|
17:21:38
|
BST
|
82
|
82.0200
|
XLON
|
1033541609626375
|
18/07/2024
|
17:22:18
|
BST
|
74
|
82.0400
|
XLON
|
1033541609626490
|
18/07/2024
|
17:22:34
|
BST
|
71
|
82.0200
|
XLON
|
1033541609626533
|
18/07/2024
|
17:23:20
|
BST
|
60
|
82.0400
|
XLON
|
1033541609626659
|
18/07/2024
|
17:23:20
|
BST
|
21
|
82.0400
|
XLON
|
1033541609626660
|
18/07/2024
|
17:23:28
|
BST
|
41
|
82.0400
|
XLON
|
1033541609626690
|
18/07/2024
|
17:23:50
|
BST
|
69
|
82.0400
|
XLON
|
1033541609626747
|
18/07/2024
|
17:24:10
|
BST
|
64
|
82.0200
|
XLON
|
1033541609626817
|
18/07/2024
|
17:24:44
|
BST
|
73
|
82.0400
|
XLON
|
1033541609626906
|
18/07/2024
|
17:25:00
|
BST
|
54
|
82.0600
|
XLON
|
1033541609626945
|
18/07/2024
|
17:26:21
|
BST
|
82
|
82.0600
|
XLON
|
1033541609627223
|
18/07/2024
|
17:26:21
|
BST
|
40
|
82.0600
|
XLON
|
1033541609627227
|
18/07/2024
|
17:26:21
|
BST
|
50
|
82.0600
|
XLON
|
1033541609627228
|
18/07/2024
|
17:26:21
|
BST
|
33
|
82.0600
|
XLON
|
1033541609627229
|
18/07/2024
|
17:26:25
|
BST
|
30
|
82.0600
|
XLON
|
1033541609627246
|
18/07/2024
|
17:26:25
|
BST
|
40
|
82.0600
|
XLON
|
1033541609627247
|
18/07/2024
|
17:26:25
|
BST
|
49
|
82.0600
|
XLON
|
1033541609627248
|
18/07/2024
|
17:26:30
|
BST
|
65
|
82.0400
|
XLON
|
1033541609627253
|
18/07/2024
|
17:27:10
|
BST
|
31
|
82.0400
|
XLON
|
1033541609627380
|
18/07/2024
|
17:27:10
|
BST
|
10
|
82.0400
|
XLON
|
1033541609627381
|
18/07/2024
|
17:27:51
|
BST
|
87
|
82.0600
|
XLON
|
1033541609627470
|
18/07/2024
|
17:27:51
|
BST
|
36
|
82.0600
|
XLON
|
1033541609627471
|
18/07/2024
|
17:27:51
|
BST
|
14
|
82.0600
|
XLON
|
1033541609627473
|
18/07/2024
|
17:27:51
|
BST
|
16
|
82.0600
|
XLON
|
1033541609627474
|
18/07/2024
|
17:27:51
|
BST
|
17
|
82.0600
|
XLON
|
1033541609627475
|
18/07/2024
|
17:28:02
|
BST
|
33
|
82.0400
|
XLON
|
1033541609627509
|
18/07/2024
|
17:28:21
|
BST
|
49
|
82.0400
|
XLON
|
1033541609627623
|
18/07/2024
|
17:28:22
|
BST
|
51
|
82.0600
|
XLON
|
1033541609627640
|
18/07/2024
|
17:28:33
|
BST
|
11
|
82.0800
|
XLON
|
1033541609627687
|
18/07/2024
|
17:28:43
|
BST
|
40
|
82.0800
|
XLON
|
1033541609627759
|
18/07/2024
|
17:28:57
|
BST
|
56
|
82.0600
|
XLON
|
1033541609627792
|
18/07/2024
|
17:29:13
|
BST
|
42
|
82.0200
|
XLON
|
1033541609627872
|
18/07/2024
|
17:29:55
|
BST
|
4
|
82.0600
|
XLON
|
1033541609628099
|
18/07/2024
|
17:29:56
|
BST
|
24
|
82.0600
|
XLON
|
1033541609628105
|
18/07/2024
|
17:29:56
|
BST
|
24
|
82.0600
|
XLON
|
1033541609628106
|
18/07/2024
|
17:29:56
|
BST
|
24
|
82.0800
|
XLON
|
1033541609628108
|
18/07/2024
|
17:29:56
|
BST
|
24
|
82.0800
|
XLON
|
1033541609628109
|
18/07/2024
|
17:29:56
|
BST
|
24
|
82.0800
|
XLON
|
1033541609628110
|
18/07/2024
|
17:29:56
|
BST
|
50
|
82.0800
|
XLON
|
1033541609628111
|
18/07/2024
|
17:29:56
|
BST
|
8
|
82.0800
|
XLON
|
1033541609628128
|
Date of
purchase:
|
19 July
2024
|
|
|
Aggregate
number of ordinary shares purchased:
|
92,964
|
|
|
Lowest
price paid per share:
|
£
81.1800
|
|
|
Highest
price paid per share:
|
£
82.7000
|
|
|
Average
price paid per share:
|
£
82.2676
|
|
London Stock Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares purchased
|
67,528
|
18,436
|
|
7,000
|
Highest price paid (per ordinary share)
|
£ 82.7000
|
£ 82.6800
|
|
£ 82.6800
|
Lowest price paid (per ordinary share)
|
£ 81.1800
|
£ 81.1800
|
|
£ 81.1800
|
Volume weighted average price paid(per ordinary share)
|
£ 82.2571
|
£ 82.3041
|
|
£ 82.2725
|
Transaction
Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction
ID
|
19/07/2024
|
09:40:01
|
BST
|
84
|
81.2000
|
TRQX
|
1034160009384017
|
19/07/2024
|
09:40:01
|
BST
|
26
|
81.2000
|
XLON
|
1034160084881075
|
19/07/2024
|
09:40:01
|
BST
|
58
|
81.2000
|
XLON
|
1034160084881076
|
19/07/2024
|
09:40:01
|
BST
|
42
|
81.2000
|
BATE
|
200009UA
|
19/07/2024
|
09:40:01
|
BST
|
42
|
81.2000
|
BATE
|
200009UB
|
19/07/2024
|
09:41:36
|
BST
|
84
|
81.2200
|
TRQX
|
1034160009384249
|
19/07/2024
|
09:41:36
|
BST
|
84
|
81.2200
|
XLON
|
1034160084881185
|
19/07/2024
|
09:41:36
|
BST
|
11
|
81.2200
|
BATE
|
200009Z1
|
19/07/2024
|
09:41:36
|
BST
|
73
|
81.2200
|
BATE
|
200009Z2
|
19/07/2024
|
09:42:45
|
BST
|
84
|
81.2200
|
XLON
|
1034160084881226
|
19/07/2024
|
09:42:45
|
BST
|
60
|
81.2200
|
BATE
|
20000A28
|
19/07/2024
|
09:42:51
|
BST
|
84
|
81.2000
|
TRQX
|
1034160009384403
|
19/07/2024
|
09:42:51
|
BST
|
84
|
81.2000
|
XLON
|
1034160084881229
|
19/07/2024
|
09:42:51
|
BST
|
84
|
81.1800
|
XLON
|
1034160084881236
|
19/07/2024
|
09:42:51
|
BST
|
84
|
81.1800
|
XLON
|
1034160084881285
|
19/07/2024
|
09:42:51
|
BST
|
84
|
81.2000
|
BATE
|
20000A2C
|
19/07/2024
|
09:42:53
|
BST
|
31
|
81.1800
|
TRQX
|
1034160009384448
|
19/07/2024
|
09:42:53
|
BST
|
38
|
81.1800
|
BATE
|
20000A2Z
|
19/07/2024
|
09:44:16
|
BST
|
84
|
81.2000
|
XLON
|
1034160084881391
|
19/07/2024
|
09:46:02
|
BST
|
11
|
81.3600
|
XLON
|
1034160084881485
|
19/07/2024
|
09:46:05
|
BST
|
73
|
81.3600
|
XLON
|
1034160084881487
|
19/07/2024
|
09:48:11
|
BST
|
84
|
81.4000
|
XLON
|
1034160084881582
|
19/07/2024
|
09:49:02
|
BST
|
67
|
81.3800
|
TRQX
|
1034160009385076
|
19/07/2024
|
09:49:02
|
BST
|
84
|
81.3800
|
XLON
|
1034160084881619
|
19/07/2024
|
09:49:25
|
BST
|
84
|
81.3600
|
XLON
|
1034160084881638
|
19/07/2024
|
09:49:32
|
BST
|
84
|
81.3400
|
XLON
|
1034160084881641
|
19/07/2024
|
09:51:38
|
BST
|
84
|
81.3600
|
XLON
|
1034160084881757
|
19/07/2024
|
09:52:42
|
BST
|
84
|
81.3400
|
XLON
|
1034160084881794
|
19/07/2024
|
09:56:15
|
BST
|
84
|
81.4600
|
XLON
|
1034160084881923
|
19/07/2024
|
09:56:17
|
BST
|
84
|
81.4400
|
XLON
|
1034160084881938
|
19/07/2024
|
09:56:19
|
BST
|
13
|
81.4200
|
XLON
|
1034160084881951
|
19/07/2024
|
09:56:19
|
BST
|
71
|
81.4200
|
XLON
|
1034160084881952
|
19/07/2024
|
09:56:47
|
BST
|
10
|
81.4400
|
XLON
|
1034160084881972
|
19/07/2024
|
09:56:47
|
BST
|
50
|
81.4400
|
XLON
|
1034160084881973
|
19/07/2024
|
09:56:47
|
BST
|
3
|
81.4400
|
XLON
|
1034160084881974
|
19/07/2024
|
09:56:47
|
BST
|
40
|
81.4400
|
XLON
|
1034160084881975
|
19/07/2024
|
09:56:47
|
BST
|
10
|
81.4400
|
XLON
|
1034160084881976
|
19/07/2024
|
09:56:53
|
BST
|
48
|
81.4200
|
XLON
|
1034160084881980
|
19/07/2024
|
09:56:53
|
BST
|
36
|
81.4200
|
XLON
|
1034160084881981
|
19/07/2024
|
09:57:03
|
BST
|
84
|
81.4000
|
XLON
|
1034160084882000
|
19/07/2024
|
09:57:03
|
BST
|
84
|
81.3800
|
XLON
|
1034160084882002
|
19/07/2024
|
09:57:38
|
BST
|
84
|
81.3600
|
XLON
|
1034160084882022
|
19/07/2024
|
09:57:41
|
BST
|
66
|
81.3400
|
XLON
|
1034160084882031
|
19/07/2024
|
09:57:41
|
BST
|
18
|
81.3400
|
XLON
|
1034160084882032
|
19/07/2024
|
09:59:56
|
BST
|
5
|
81.4200
|
XLON
|
1034160084882158
|
19/07/2024
|
09:59:56
|
BST
|
79
|
81.4200
|
XLON
|
1034160084882159
|
19/07/2024
|
09:59:57
|
BST
|
10
|
81.4000
|
BATE
|
20000B0X
|
19/07/2024
|
10:03:52
|
BST
|
84
|
81.5000
|
XLON
|
1034160084882572
|
19/07/2024
|
10:07:49
|
BST
|
84
|
81.6400
|
XLON
|
1034160084882761
|
19/07/2024
|
10:08:04
|
BST
|
20
|
81.6200
|
XLON
|
1034160084882772
|
19/07/2024
|
10:08:04
|
BST
|
64
|
81.6200
|
XLON
|
1034160084882773
|
19/07/2024
|
10:08:04
|
BST
|
27
|
81.6200
|
BATE
|
20000BFR
|
19/07/2024
|
10:08:04
|
BST
|
27
|
81.6200
|
BATE
|
20000BFS
|
19/07/2024
|
10:08:11
|
BST
|
84
|
81.6000
|
XLON
|
1034160084882785
|
19/07/2024
|
10:08:11
|
BST
|
64
|
81.5800
|
XLON
|
1034160084882787
|
19/07/2024
|
10:08:11
|
BST
|
20
|
81.5800
|
XLON
|
1034160084882788
|
19/07/2024
|
10:08:21
|
BST
|
84
|
81.5600
|
XLON
|
1034160084882799
|
19/07/2024
|
10:08:36
|
BST
|
84
|
81.5400
|
XLON
|
1034160084882815
|
19/07/2024
|
10:08:39
|
BST
|
23
|
81.5200
|
XLON
|
1034160084882819
|
19/07/2024
|
10:08:48
|
BST
|
8
|
81.5200
|
XLON
|
1034160084882825
|
19/07/2024
|
10:08:48
|
BST
|
53
|
81.5200
|
XLON
|
1034160084882826
|
19/07/2024
|
10:09:50
|
BST
|
84
|
81.5000
|
XLON
|
1034160084882877
|
19/07/2024
|
10:10:54
|
BST
|
84
|
81.4800
|
XLON
|
1034160084882930
|
19/07/2024
|
10:12:11
|
BST
|
23
|
81.5200
|
XLON
|
1034160084882980
|
19/07/2024
|
10:12:11
|
BST
|
61
|
81.5200
|
XLON
|
1034160084882981
|
19/07/2024
|
10:13:01
|
BST
|
27
|
81.5000
|
XLON
|
1034160084883012
|
19/07/2024
|
10:13:01
|
BST
|
57
|
81.5000
|
XLON
|
1034160084883013
|
19/07/2024
|
10:13:03
|
BST
|
84
|
81.4800
|
XLON
|
1034160084883017
|
19/07/2024
|
10:13:16
|
BST
|
84
|
81.4600
|
XLON
|
1034160084883027
|
19/07/2024
|
10:13:23
|
BST
|
84
|
81.4400
|
XLON
|
1034160084883052
|
19/07/2024
|
10:13:25
|
BST
|
84
|
81.4200
|
XLON
|
1034160084883069
|
19/07/2024
|
10:13:25
|
BST
|
84
|
81.4000
|
XLON
|
1034160084883072
|
19/07/2024
|
10:14:02
|
BST
|
84
|
81.4600
|
XLON
|
1034160084883115
|
19/07/2024
|
10:14:18
|
BST
|
84
|
81.4400
|
XLON
|
1034160084883125
|
19/07/2024
|
10:14:33
|
BST
|
10
|
81.4200
|
XLON
|
1034160084883142
|
19/07/2024
|
10:14:33
|
BST
|
74
|
81.4200
|
XLON
|
1034160084883143
|
19/07/2024
|
10:15:50
|
BST
|
84
|
81.4800
|
XLON
|
1034160084883172
|
19/07/2024
|
10:17:15
|
BST
|
70
|
81.4600
|
XLON
|
1034160084883237
|
19/07/2024
|
10:17:15
|
BST
|
14
|
81.4600
|
XLON
|
1034160084883238
|
19/07/2024
|
10:17:32
|
BST
|
84
|
81.4400
|
XLON
|
1034160084883274
|
19/07/2024
|
10:17:32
|
BST
|
74
|
81.4400
|
BATE
|
20000BXU
|
19/07/2024
|
10:18:33
|
BST
|
61
|
81.4400
|
XLON
|
1034160084883300
|
19/07/2024
|
10:18:33
|
BST
|
23
|
81.4400
|
XLON
|
1034160084883301
|
19/07/2024
|
10:19:01
|
BST
|
54
|
81.4200
|
XLON
|
1034160084883320
|
19/07/2024
|
10:19:01
|
BST
|
30
|
81.4200
|
XLON
|
1034160084883321
|
19/07/2024
|
10:19:01
|
BST
|
49
|
81.4200
|
BATE
|
20000C0N
|
19/07/2024
|
10:19:03
|
BST
|
84
|
81.4000
|
XLON
|
1034160084883328
|
19/07/2024
|
10:19:03
|
BST
|
49
|
81.4000
|
BATE
|
20000C0X
|
19/07/2024
|
10:19:05
|
BST
|
18
|
81.3800
|
XLON
|
1034160084883329
|
19/07/2024
|
10:21:08
|
BST
|
16
|
81.5000
|
BATE
|
20000C5K
|
19/07/2024
|
10:21:08
|
BST
|
29
|
81.5000
|
BATE
|
20000C5L
|
19/07/2024
|
10:21:08
|
BST
|
29
|
81.5000
|
BATE
|
20000C5M
|
19/07/2024
|
10:22:32
|
BST
|
84
|
81.5600
|
XLON
|
1034160084883466
|
19/07/2024
|
10:25:12
|
BST
|
49
|
81.6400
|
TRQX
|
1034160009388248
|
19/07/2024
|
10:25:12
|
BST
|
48
|
81.6400
|
XLON
|
1034160084883618
|
19/07/2024
|
10:25:12
|
BST
|
36
|
81.6400
|
XLON
|
1034160084883619
|
19/07/2024
|
10:25:17
|
BST
|
47
|
81.6200
|
TRQX
|
1034160009388265
|
19/07/2024
|
10:25:17
|
BST
|
47
|
81.6000
|
TRQX
|
1034160009388269
|
19/07/2024
|
10:25:17
|
BST
|
84
|
81.6200
|
XLON
|
1034160084883620
|
19/07/2024
|
10:25:17
|
BST
|
84
|
81.6000
|
XLON
|
1034160084883621
|
19/07/2024
|
10:25:35
|
BST
|
49
|
81.5800
|
TRQX
|
1034160009388317
|
19/07/2024
|
10:25:35
|
BST
|
84
|
81.5800
|
XLON
|
1034160084883626
|
19/07/2024
|
10:25:53
|
BST
|
64
|
81.5600
|
XLON
|
1034160084883636
|
19/07/2024
|
10:28:53
|
BST
|
39
|
81.6000
|
XLON
|
1034160084883722
|
19/07/2024
|
10:28:53
|
BST
|
18
|
81.6000
|
XLON
|
1034160084883723
|
19/07/2024
|
10:29:23
|
BST
|
51
|
81.6000
|
TRQX
|
1034160009388736
|
19/07/2024
|
10:29:23
|
BST
|
57
|
81.6000
|
XLON
|
1034160084883767
|
19/07/2024
|
10:29:24
|
BST
|
13
|
81.6000
|
XLON
|
1034160084883771
|
19/07/2024
|
10:30:00
|
BST
|
30
|
81.6000
|
XLON
|
1034160084883922
|
19/07/2024
|
10:30:00
|
BST
|
14
|
81.6000
|
XLON
|
1034160084883923
|
19/07/2024
|
10:30:01
|
BST
|
69
|
81.5800
|
XLON
|
1034160084883933
|
19/07/2024
|
10:32:29
|
BST
|
14
|
81.6400
|
XLON
|
1034160084884060
|
19/07/2024
|
10:32:29
|
BST
|
41
|
81.6400
|
XLON
|
1034160084884061
|
19/07/2024
|
10:32:29
|
BST
|
55
|
81.6200
|
XLON
|
1034160084884063
|
19/07/2024
|
10:32:29
|
BST
|
39
|
81.6200
|
BATE
|
20000CRF
|
19/07/2024
|
10:32:29
|
BST
|
39
|
81.6200
|
BATE
|
20000CRG
|
19/07/2024
|
10:32:37
|
BST
|
18
|
81.6000
|
TRQX
|
1034160009389031
|
19/07/2024
|
10:32:37
|
BST
|
55
|
81.6000
|
XLON
|
1034160084884072
|
19/07/2024
|
10:36:17
|
BST
|
20
|
81.6600
|
XLON
|
1034160084884204
|
19/07/2024
|
10:36:17
|
BST
|
35
|
81.6600
|
XLON
|
1034160084884205
|
19/07/2024
|
10:39:07
|
BST
|
1
|
81.7200
|
XLON
|
1034160084884270
|
19/07/2024
|
10:39:07
|
BST
|
48
|
81.7200
|
XLON
|
1034160084884271
|
19/07/2024
|
10:39:07
|
BST
|
42
|
81.7200
|
BATE
|
20000D48
|
19/07/2024
|
10:39:08
|
BST
|
28
|
81.7000
|
TRQX
|
1034160009389572
|
19/07/2024
|
10:39:08
|
BST
|
49
|
81.7000
|
XLON
|
1034160084884275
|
19/07/2024
|
10:39:08
|
BST
|
42
|
81.7000
|
BATE
|
20000D49
|
19/07/2024
|
10:40:35
|
BST
|
35
|
81.7800
|
XLON
|
1034160084884351
|
19/07/2024
|
10:40:35
|
BST
|
35
|
81.7800
|
XLON
|
1034160084884352
|
19/07/2024
|
10:41:11
|
BST
|
70
|
81.7600
|
XLON
|
1034160084884376
|
19/07/2024
|
10:41:11
|
BST
|
42
|
81.7600
|
BATE
|
20000DA4
|
19/07/2024
|
10:41:17
|
BST
|
70
|
81.7400
|
XLON
|
1034160084884380
|
19/07/2024
|
10:41:19
|
BST
|
76
|
81.7200
|
XLON
|
1034160084884389
|
19/07/2024
|
10:41:19
|
BST
|
29
|
81.7200
|
BATE
|
20000DAN
|
19/07/2024
|
10:41:19
|
BST
|
14
|
81.7200
|
BATE
|
20000DAO
|
19/07/2024
|
10:42:12
|
BST
|
38
|
81.7000
|
XLON
|
1034160084884417
|
19/07/2024
|
10:42:12
|
BST
|
21
|
81.7000
|
XLON
|
1034160084884418
|
19/07/2024
|
10:42:19
|
BST
|
76
|
81.6800
|
XLON
|
1034160084884422
|
19/07/2024
|
10:42:19
|
BST
|
58
|
81.6600
|
XLON
|
1034160084884425
|
19/07/2024
|
10:42:19
|
BST
|
21
|
81.6400
|
XLON
|
1034160084884427
|
19/07/2024
|
10:42:19
|
BST
|
29
|
81.6400
|
XLON
|
1034160084884428
|
19/07/2024
|
10:42:19
|
BST
|
46
|
81.6800
|
BATE
|
20000DEI
|
19/07/2024
|
10:42:54
|
BST
|
42
|
81.6600
|
XLON
|
1034160084884450
|
19/07/2024
|
10:45:01
|
BST
|
81
|
81.7800
|
TRQX
|
1034160009390196
|
19/07/2024
|
10:45:01
|
BST
|
52
|
81.7800
|
XLON
|
1034160084884517
|
19/07/2024
|
10:45:01
|
BST
|
2
|
81.7800
|
XLON
|
1034160084884518
|
19/07/2024
|
10:47:05
|
BST
|
55
|
81.8200
|
TRQX
|
1034160009390397
|
19/07/2024
|
10:47:05
|
BST
|
54
|
81.8200
|
XLON
|
1034160084884591
|
19/07/2024
|
10:47:11
|
BST
|
54
|
81.8000
|
XLON
|
1034160084884594
|
19/07/2024
|
10:47:11
|
BST
|
83
|
81.8000
|
BATE
|
20000DQX
|
19/07/2024
|
10:47:27
|
BST
|
54
|
81.7800
|
XLON
|
1034160084884613
|
19/07/2024
|
10:47:27
|
BST
|
70
|
81.7600
|
XLON
|
1034160084884616
|
19/07/2024
|
10:47:28
|
BST
|
69
|
81.7400
|
XLON
|
1034160084884617
|
19/07/2024
|
10:47:28
|
BST
|
52
|
81.7400
|
BATE
|
20000DRU
|
19/07/2024
|
10:47:32
|
BST
|
84
|
81.7200
|
XLON
|
1034160084884621
|
19/07/2024
|
10:48:09
|
BST
|
75
|
81.6800
|
XLON
|
1034160084884632
|
19/07/2024
|
10:51:02
|
BST
|
9
|
81.6800
|
XLON
|
1034160084884724
|
19/07/2024
|
10:51:02
|
BST
|
48
|
81.6800
|
XLON
|
1034160084884725
|
19/07/2024
|
10:51:02
|
BST
|
57
|
81.6800
|
BATE
|
20000DZZ
|
19/07/2024
|
10:51:10
|
BST
|
57
|
81.6600
|
XLON
|
1034160084884729
|
19/07/2024
|
10:53:25
|
BST
|
62
|
81.7600
|
XLON
|
1034160084884817
|
19/07/2024
|
10:53:29
|
BST
|
26
|
81.7400
|
XLON
|
1034160084884822
|
19/07/2024
|
10:53:29
|
BST
|
36
|
81.7400
|
XLON
|
1034160084884823
|
19/07/2024
|
10:53:43
|
BST
|
6
|
81.7200
|
BATE
|
20000E75
|
19/07/2024
|
10:54:11
|
BST
|
26
|
81.7200
|
BATE
|
20000E8B
|
19/07/2024
|
10:54:11
|
BST
|
43
|
81.7200
|
BATE
|
20000E8C
|
19/07/2024
|
10:55:15
|
BST
|
49
|
81.7000
|
XLON
|
1034160084884880
|
19/07/2024
|
10:55:15
|
BST
|
27
|
81.6800
|
BATE
|
20000EA3
|
19/07/2024
|
10:56:49
|
BST
|
26
|
81.7800
|
BATE
|
20000EDD
|
19/07/2024
|
10:56:49
|
BST
|
33
|
81.7800
|
BATE
|
20000EDE
|
19/07/2024
|
10:58:29
|
BST
|
27
|
81.8400
|
XLON
|
1034160084885017
|
19/07/2024
|
10:58:29
|
BST
|
16
|
81.8400
|
XLON
|
1034160084885018
|
19/07/2024
|
10:58:29
|
BST
|
35
|
81.8400
|
BATE
|
20000EIE
|
19/07/2024
|
10:59:33
|
BST
|
42
|
81.8400
|
XLON
|
1034160084885064
|
19/07/2024
|
11:00:27
|
BST
|
42
|
81.8200
|
XLON
|
1034160084885094
|
19/07/2024
|
11:00:27
|
BST
|
47
|
81.8200
|
BATE
|
20000ENB
|
19/07/2024
|
11:00:38
|
BST
|
48
|
81.8000
|
XLON
|
1034160084885117
|
19/07/2024
|
11:01:24
|
BST
|
51
|
81.8000
|
XLON
|
1034160084885134
|
19/07/2024
|
11:01:24
|
BST
|
5
|
81.8000
|
BATE
|
20000EPY
|
19/07/2024
|
11:01:24
|
BST
|
37
|
81.8000
|
BATE
|
20000EPZ
|
19/07/2024
|
11:02:03
|
BST
|
50
|
81.7600
|
XLON
|
1034160084885152
|
19/07/2024
|
11:02:59
|
BST
|
41
|
81.8000
|
XLON
|
1034160084885219
|
19/07/2024
|
11:02:59
|
BST
|
11
|
81.8000
|
XLON
|
1034160084885220
|
19/07/2024
|
11:03:04
|
BST
|
60
|
81.8200
|
XLON
|
1034160084885230
|
19/07/2024
|
11:03:43
|
BST
|
57
|
81.8600
|
XLON
|
1034160084885264
|
19/07/2024
|
11:03:43
|
BST
|
75
|
81.8600
|
BATE
|
20000EZ2
|
19/07/2024
|
11:04:27
|
BST
|
2
|
81.8600
|
XLON
|
1034160084885275
|
19/07/2024
|
11:04:27
|
BST
|
54
|
81.8600
|
XLON
|
1034160084885276
|
19/07/2024
|
11:07:56
|
BST
|
65
|
81.8600
|
XLON
|
1034160084885374
|
19/07/2024
|
11:08:00
|
BST
|
57
|
81.8400
|
XLON
|
1034160084885379
|
19/07/2024
|
11:09:31
|
BST
|
61
|
81.9600
|
XLON
|
1034160084885423
|
19/07/2024
|
11:15:25
|
BST
|
62
|
81.9800
|
XLON
|
1034160084886299
|
19/07/2024
|
11:15:47
|
BST
|
42
|
81.9800
|
TRQX
|
1034160009392943
|
19/07/2024
|
11:15:47
|
BST
|
62
|
81.9800
|
XLON
|
1034160084886414
|
19/07/2024
|
11:15:50
|
BST
|
42
|
81.9800
|
TRQX
|
1034160009392960
|
19/07/2024
|
11:15:50
|
BST
|
84
|
81.9800
|
XLON
|
1034160084886464
|
19/07/2024
|
11:15:52
|
BST
|
62
|
81.9600
|
XLON
|
1034160084886475
|
19/07/2024
|
11:16:24
|
BST
|
43
|
81.9600
|
TRQX
|
1034160009393034
|
19/07/2024
|
11:16:24
|
BST
|
66
|
81.9400
|
BATE
|
20000FNB
|
19/07/2024
|
11:16:50
|
BST
|
62
|
81.9400
|
XLON
|
1034160084886648
|
19/07/2024
|
11:16:56
|
BST
|
11
|
81.9200
|
XLON
|
1034160084886658
|
19/07/2024
|
11:16:56
|
BST
|
73
|
81.9200
|
XLON
|
1034160084886659
|
19/07/2024
|
11:17:00
|
BST
|
84
|
81.9000
|
XLON
|
1034160084886679
|
19/07/2024
|
11:17:00
|
BST
|
84
|
81.8800
|
XLON
|
1034160084886682
|
19/07/2024
|
11:19:30
|
BST
|
84
|
81.8800
|
XLON
|
1034160084886897
|
19/07/2024
|
11:19:30
|
BST
|
5
|
81.8800
|
BATE
|
20000FW8
|
19/07/2024
|
11:19:30
|
BST
|
69
|
81.8800
|
BATE
|
20000FW9
|
19/07/2024
|
11:21:39
|
BST
|
84
|
81.8800
|
XLON
|
1034160084887047
|
19/07/2024
|
11:21:39
|
BST
|
9
|
81.8800
|
BATE
|
20000G1X
|
19/07/2024
|
11:21:39
|
BST
|
35
|
81.8800
|
BATE
|
20000G1Y
|
19/07/2024
|
11:21:49
|
BST
|
84
|
81.8600
|
XLON
|
1034160084887063
|
19/07/2024
|
11:21:49
|
BST
|
84
|
81.8400
|
XLON
|
1034160084887067
|
19/07/2024
|
11:21:49
|
BST
|
44
|
81.8600
|
BATE
|
20000G27
|
19/07/2024
|
11:23:00
|
BST
|
84
|
81.8200
|
XLON
|
1034160084887132
|
19/07/2024
|
11:23:36
|
BST
|
84
|
81.8000
|
XLON
|
1034160084887230
|
19/07/2024
|
11:23:36
|
BST
|
45
|
81.8000
|
BATE
|
20000G7Q
|
19/07/2024
|
11:23:43
|
BST
|
84
|
81.7800
|
XLON
|
1034160084887237
|
19/07/2024
|
11:25:15
|
BST
|
84
|
81.7600
|
XLON
|
1034160084887318
|
19/07/2024
|
11:29:04
|
BST
|
84
|
81.8000
|
XLON
|
1034160084887518
|
19/07/2024
|
11:30:19
|
BST
|
84
|
81.8200
|
XLON
|
1034160084887589
|
19/07/2024
|
11:30:19
|
BST
|
42
|
81.8200
|
BATE
|
20000GO7
|
19/07/2024
|
11:31:06
|
BST
|
84
|
81.8000
|
XLON
|
1034160084887603
|
19/07/2024
|
11:31:06
|
BST
|
42
|
81.8000
|
BATE
|
20000GPU
|
19/07/2024
|
11:33:01
|
BST
|
84
|
81.9000
|
XLON
|
1034160084887725
|
19/07/2024
|
11:33:01
|
BST
|
42
|
81.9000
|
BATE
|
20000GU8
|
19/07/2024
|
11:33:30
|
BST
|
84
|
81.8800
|
XLON
|
1034160084887747
|
19/07/2024
|
11:34:21
|
BST
|
83
|
81.9000
|
XLON
|
1034160084887783
|
19/07/2024
|
11:34:21
|
BST
|
1
|
81.9000
|
XLON
|
1034160084887784
|
19/07/2024
|
11:35:14
|
BST
|
43
|
81.8800
|
TRQX
|
1034160009394660
|
19/07/2024
|
11:35:14
|
BST
|
84
|
81.8800
|
XLON
|
1034160084887824
|
19/07/2024
|
11:35:22
|
BST
|
43
|
81.8600
|
TRQX
|
1034160009394691
|
19/07/2024
|
11:35:22
|
BST
|
31
|
81.8600
|
XLON
|
1034160084887836
|
19/07/2024
|
11:35:22
|
BST
|
53
|
81.8600
|
XLON
|
1034160084887837
|
19/07/2024
|
11:36:21
|
BST
|
84
|
81.8600
|
XLON
|
1034160084887866
|
19/07/2024
|
11:36:40
|
BST
|
84
|
81.8400
|
XLON
|
1034160084887882
|
19/07/2024
|
11:36:53
|
BST
|
44
|
81.8400
|
TRQX
|
1034160009394888
|
19/07/2024
|
11:36:53
|
BST
|
84
|
81.8200
|
XLON
|
1034160084887889
|
19/07/2024
|
11:37:31
|
BST
|
84
|
81.8000
|
XLON
|
1034160084887905
|
19/07/2024
|
11:37:54
|
BST
|
84
|
81.8600
|
XLON
|
1034160084887926
|
19/07/2024
|
11:38:11
|
BST
|
84
|
81.8400
|
XLON
|
1034160084887954
|
19/07/2024
|
11:38:11
|
BST
|
43
|
81.8400
|
BATE
|
20000H5W
|
19/07/2024
|
11:39:22
|
BST
|
84
|
81.8200
|
XLON
|
1034160084888007
|
19/07/2024
|
11:39:22
|
BST
|
7
|
81.8200
|
BATE
|
20000H9W
|
19/07/2024
|
11:39:22
|
BST
|
36
|
81.8200
|
BATE
|
20000H9X
|
19/07/2024
|
11:39:30
|
BST
|
84
|
81.8000
|
XLON
|
1034160084888028
|
19/07/2024
|
11:40:01
|
BST
|
84
|
81.7800
|
XLON
|
1034160084888046
|
19/07/2024
|
11:45:29
|
BST
|
84
|
81.9800
|
XLON
|
1034160084888171
|
19/07/2024
|
11:45:29
|
BST
|
41
|
81.9800
|
BATE
|
20000HNQ
|
19/07/2024
|
11:45:29
|
BST
|
41
|
81.9800
|
BATE
|
20000HNR
|
19/07/2024
|
11:45:31
|
BST
|
84
|
81.9600
|
XLON
|
1034160084888186
|
19/07/2024
|
11:46:14
|
BST
|
84
|
82.0000
|
XLON
|
1034160084888209
|
19/07/2024
|
11:46:16
|
BST
|
84
|
82.0400
|
XLON
|
1034160084888242
|
19/07/2024
|
11:46:16
|
BST
|
16
|
82.0200
|
XLON
|
1034160084888249
|
19/07/2024
|
11:46:16
|
BST
|
43
|
82.0200
|
XLON
|
1034160084888250
|
19/07/2024
|
11:46:16
|
BST
|
25
|
82.0200
|
XLON
|
1034160084888251
|
19/07/2024
|
11:46:16
|
BST
|
46
|
82.0200
|
BATE
|
20000HRP
|
19/07/2024
|
11:46:34
|
BST
|
65
|
82.0000
|
XLON
|
1034160084888266
|
19/07/2024
|
11:46:34
|
BST
|
19
|
82.0000
|
XLON
|
1034160084888267
|
19/07/2024
|
11:49:21
|
BST
|
84
|
82.0600
|
XLON
|
1034160084888394
|
19/07/2024
|
11:49:26
|
BST
|
84
|
82.0400
|
XLON
|
1034160084888410
|
19/07/2024
|
11:50:08
|
BST
|
43
|
82.1000
|
XLON
|
1034160084888563
|
19/07/2024
|
11:50:08
|
BST
|
41
|
82.1000
|
XLON
|
1034160084888564
|
19/07/2024
|
11:50:09
|
BST
|
84
|
82.0800
|
XLON
|
1034160084888574
|
19/07/2024
|
11:50:14
|
BST
|
39
|
82.0600
|
XLON
|
1034160084888606
|
19/07/2024
|
11:50:14
|
BST
|
45
|
82.0600
|
XLON
|
1034160084888618
|
19/07/2024
|
11:50:29
|
BST
|
84
|
82.1000
|
XLON
|
1034160084888712
|
19/07/2024
|
11:50:44
|
BST
|
37
|
82.1000
|
XLON
|
1034160084888836
|
19/07/2024
|
11:50:44
|
BST
|
47
|
82.1000
|
XLON
|
1034160084888864
|
19/07/2024
|
11:50:59
|
BST
|
37
|
82.1000
|
XLON
|
1034160084888983
|
19/07/2024
|
11:50:59
|
BST
|
47
|
82.1000
|
XLON
|
1034160084888984
|
19/07/2024
|
11:51:14
|
BST
|
84
|
82.0800
|
XLON
|
1034160084889076
|
19/07/2024
|
11:51:14
|
BST
|
79
|
82.0800
|
BATE
|
20000I6E
|
19/07/2024
|
11:51:29
|
BST
|
39
|
82.0600
|
XLON
|
1034160084889173
|
19/07/2024
|
11:51:59
|
BST
|
37
|
82.1000
|
XLON
|
1034160084889359
|
19/07/2024
|
11:51:59
|
BST
|
47
|
82.1000
|
XLON
|
1034160084889389
|
19/07/2024
|
11:52:29
|
BST
|
84
|
82.1200
|
XLON
|
1034160084889591
|
19/07/2024
|
11:52:44
|
BST
|
35
|
82.1200
|
XLON
|
1034160084889717
|
19/07/2024
|
11:52:44
|
BST
|
49
|
82.1200
|
XLON
|
1034160084889718
|
19/07/2024
|
11:52:46
|
BST
|
84
|
82.1200
|
XLON
|
1034160084889776
|
19/07/2024
|
11:52:46
|
BST
|
84
|
82.1000
|
XLON
|
1034160084889779
|
19/07/2024
|
11:52:47
|
BST
|
84
|
82.1000
|
XLON
|
1034160084889786
|
19/07/2024
|
11:53:29
|
BST
|
39
|
82.1000
|
XLON
|
1034160084890088
|
19/07/2024
|
11:53:29
|
BST
|
17
|
82.1000
|
XLON
|
1034160084890092
|
19/07/2024
|
11:53:29
|
BST
|
28
|
82.1000
|
XLON
|
1034160084890093
|
19/07/2024
|
11:54:12
|
BST
|
3
|
82.0800
|
XLON
|
1034160084890434
|
19/07/2024
|
11:54:14
|
BST
|
39
|
82.0800
|
XLON
|
1034160084890456
|
19/07/2024
|
11:55:14
|
BST
|
39
|
82.1200
|
XLON
|
1034160084890888
|
19/07/2024
|
11:55:29
|
BST
|
39
|
82.1200
|
XLON
|
1034160084890993
|
19/07/2024
|
11:55:44
|
BST
|
6
|
82.1200
|
XLON
|
1034160084891116
|
19/07/2024
|
11:55:59
|
BST
|
39
|
82.1000
|
XLON
|
1034160084891198
|
19/07/2024
|
11:56:14
|
BST
|
57
|
82.1000
|
TRQX
|
1034160009397636
|
19/07/2024
|
11:56:14
|
BST
|
45
|
82.1000
|
XLON
|
1034160084891275
|
19/07/2024
|
11:56:17
|
BST
|
42
|
82.0800
|
XLON
|
1034160084891358
|
19/07/2024
|
11:56:17
|
BST
|
74
|
82.0800
|
BATE
|
20000IRJ
|
19/07/2024
|
11:57:14
|
BST
|
8
|
82.1200
|
XLON
|
1034160084891744
|
19/07/2024
|
11:57:14
|
BST
|
35
|
82.1200
|
XLON
|
1034160084891745
|
19/07/2024
|
11:57:15
|
BST
|
35
|
82.1400
|
XLON
|
1034160084891824
|
19/07/2024
|
11:57:15
|
BST
|
32
|
82.1400
|
XLON
|
1034160084891825
|
19/07/2024
|
11:57:15
|
BST
|
41
|
82.1400
|
XLON
|
1034160084891826
|
19/07/2024
|
11:57:22
|
BST
|
16
|
82.1200
|
TRQX
|
1034160009397938
|
19/07/2024
|
11:57:22
|
BST
|
31
|
82.1200
|
TRQX
|
1034160009397939
|
19/07/2024
|
11:57:22
|
BST
|
84
|
82.1200
|
XLON
|
1034160084891839
|
19/07/2024
|
11:57:29
|
BST
|
39
|
82.1000
|
XLON
|
1034160084891884
|
19/07/2024
|
11:57:29
|
BST
|
1
|
82.1000
|
XLON
|
1034160084891902
|
19/07/2024
|
11:57:29
|
BST
|
44
|
82.1000
|
XLON
|
1034160084891903
|
19/07/2024
|
11:57:29
|
BST
|
46
|
82.1000
|
BATE
|
20000IWJ
|
19/07/2024
|
11:57:29
|
BST
|
1
|
82.1000
|
BATE
|
20000IWK
|
19/07/2024
|
11:57:44
|
BST
|
84
|
82.1000
|
XLON
|
1034160084891964
|
19/07/2024
|
11:58:06
|
BST
|
84
|
82.1000
|
XLON
|
1034160084892134
|
19/07/2024
|
11:58:14
|
BST
|
35
|
82.1000
|
XLON
|
1034160084892208
|
19/07/2024
|
11:58:44
|
BST
|
39
|
82.1000
|
XLON
|
1034160084892430
|
19/07/2024
|
11:58:59
|
BST
|
10
|
82.1000
|
XLON
|
1034160084892550
|
19/07/2024
|
11:59:14
|
BST
|
61
|
82.1200
|
XLON
|
1034160084892625
|
19/07/2024
|
11:59:14
|
BST
|
23
|
82.1200
|
XLON
|
1034160084892626
|
19/07/2024
|
11:59:14
|
BST
|
84
|
82.1000
|
XLON
|
1034160084892629
|
19/07/2024
|
11:59:14
|
BST
|
39
|
82.0800
|
XLON
|
1034160084892670
|
19/07/2024
|
11:59:59
|
BST
|
39
|
82.0800
|
XLON
|
1034160084892955
|
19/07/2024
|
12:00:03
|
BST
|
84
|
82.1000
|
XLON
|
1034160084892990
|
19/07/2024
|
12:00:30
|
BST
|
42
|
82.1000
|
BATE
|
20000J8I
|
19/07/2024
|
12:00:38
|
BST
|
6
|
82.0800
|
XLON
|
1034160084893052
|
19/07/2024
|
12:00:38
|
BST
|
39
|
82.0800
|
BATE
|
20000J8N
|
19/07/2024
|
12:00:38
|
BST
|
3
|
82.0800
|
BATE
|
20000J8O
|
19/07/2024
|
12:01:55
|
BST
|
84
|
82.0800
|
XLON
|
1034160084893104
|
19/07/2024
|
12:03:33
|
BST
|
84
|
82.1600
|
XLON
|
1034160084893206
|
19/07/2024
|
12:04:06
|
BST
|
84
|
82.1800
|
XLON
|
1034160084893244
|
19/07/2024
|
12:06:19
|
BST
|
84
|
82.2800
|
XLON
|
1034160084893327
|
19/07/2024
|
12:06:30
|
BST
|
84
|
82.2600
|
XLON
|
1034160084893345
|
19/07/2024
|
12:06:30
|
BST
|
47
|
82.2600
|
BATE
|
20000JNO
|
19/07/2024
|
12:08:10
|
BST
|
84
|
82.2800
|
XLON
|
1034160084893406
|
19/07/2024
|
12:08:18
|
BST
|
84
|
82.2600
|
XLON
|
1034160084893430
|
19/07/2024
|
12:08:18
|
BST
|
50
|
82.2600
|
BATE
|
20000JRT
|
19/07/2024
|
12:08:34
|
BST
|
84
|
82.2400
|
XLON
|
1034160084893450
|
19/07/2024
|
12:08:34
|
BST
|
84
|
82.2200
|
XLON
|
1034160084893452
|
19/07/2024
|
12:08:34
|
BST
|
47
|
82.2400
|
BATE
|
20000JT0
|
19/07/2024
|
12:08:34
|
BST
|
53
|
82.2200
|
BATE
|
20000JT1
|
19/07/2024
|
12:09:26
|
BST
|
39
|
82.2000
|
XLON
|
1034160084893493
|
19/07/2024
|
12:09:26
|
BST
|
45
|
82.2000
|
XLON
|
1034160084893494
|
19/07/2024
|
12:09:44
|
BST
|
84
|
82.1800
|
XLON
|
1034160084893499
|
19/07/2024
|
12:09:44
|
BST
|
7
|
82.1800
|
BATE
|
20000JV9
|
19/07/2024
|
12:15:03
|
BST
|
84
|
82.2000
|
XLON
|
1034160084893675
|
19/07/2024
|
12:15:14
|
BST
|
74
|
82.1800
|
XLON
|
1034160084893680
|
19/07/2024
|
12:15:14
|
BST
|
10
|
82.1800
|
XLON
|
1034160084893681
|
19/07/2024
|
12:15:14
|
BST
|
5
|
82.1600
|
BATE
|
20000K3O
|
19/07/2024
|
12:15:43
|
BST
|
1
|
82.1600
|
XLON
|
1034160084893720
|
19/07/2024
|
12:15:43
|
BST
|
83
|
82.1600
|
XLON
|
1034160084893721
|
19/07/2024
|
12:15:43
|
BST
|
45
|
82.1600
|
BATE
|
20000K4J
|
19/07/2024
|
12:15:50
|
BST
|
84
|
82.1400
|
XLON
|
1034160084893730
|
19/07/2024
|
12:15:50
|
BST
|
5
|
82.1200
|
BATE
|
20000K56
|
19/07/2024
|
12:16:00
|
BST
|
4
|
82.1200
|
BATE
|
20000K5G
|
19/07/2024
|
12:16:31
|
BST
|
84
|
82.1200
|
XLON
|
1034160084893743
|
19/07/2024
|
12:16:31
|
BST
|
84
|
82.1000
|
XLON
|
1034160084893744
|
19/07/2024
|
12:16:31
|
BST
|
27
|
82.1200
|
BATE
|
20000K6G
|
19/07/2024
|
12:16:31
|
BST
|
8
|
82.0800
|
BATE
|
20000K6K
|
19/07/2024
|
12:16:56
|
BST
|
5
|
82.0800
|
BATE
|
20000K87
|
19/07/2024
|
12:16:56
|
BST
|
5
|
82.0800
|
BATE
|
20000K88
|
19/07/2024
|
12:19:56
|
BST
|
44
|
82.1800
|
TRQX
|
1034160009400281
|
19/07/2024
|
12:19:56
|
BST
|
84
|
82.1800
|
XLON
|
1034160084893844
|
19/07/2024
|
12:19:56
|
BST
|
84
|
82.1600
|
XLON
|
1034160084893846
|
19/07/2024
|
12:19:56
|
BST
|
44
|
82.1600
|
BATE
|
20000KEV
|
19/07/2024
|
12:20:24
|
BST
|
61
|
82.1400
|
XLON
|
1034160084893865
|
19/07/2024
|
12:20:24
|
BST
|
23
|
82.1400
|
XLON
|
1034160084893866
|
19/07/2024
|
12:20:37
|
BST
|
84
|
82.1200
|
XLON
|
1034160084893880
|
19/07/2024
|
12:23:28
|
BST
|
84
|
82.1000
|
XLON
|
1034160084893973
|
19/07/2024
|
12:23:28
|
BST
|
76
|
82.1000
|
BATE
|
20000KKI
|
19/07/2024
|
12:28:21
|
BST
|
84
|
82.2600
|
XLON
|
1034160084894174
|
19/07/2024
|
12:28:27
|
BST
|
84
|
82.2400
|
XLON
|
1034160084894181
|
19/07/2024
|
12:32:21
|
BST
|
3
|
82.2800
|
XLON
|
1034160084894375
|
19/07/2024
|
12:32:21
|
BST
|
81
|
82.2800
|
XLON
|
1034160084894376
|
19/07/2024
|
12:32:46
|
BST
|
84
|
82.2600
|
XLON
|
1034160084894390
|
19/07/2024
|
12:32:46
|
BST
|
84
|
82.2400
|
XLON
|
1034160084894394
|
19/07/2024
|
12:32:46
|
BST
|
45
|
82.2600
|
BATE
|
20000L1U
|
19/07/2024
|
12:34:36
|
BST
|
73
|
82.2600
|
XLON
|
1034160084894502
|
19/07/2024
|
12:39:41
|
BST
|
64
|
82.2600
|
XLON
|
1034160084894682
|
19/07/2024
|
12:39:41
|
BST
|
73
|
82.2400
|
XLON
|
1034160084894683
|
19/07/2024
|
12:39:41
|
BST
|
49
|
82.2400
|
BATE
|
20000LD3
|
19/07/2024
|
12:41:21
|
BST
|
66
|
82.2400
|
XLON
|
1034160084894738
|
19/07/2024
|
12:44:15
|
BST
|
57
|
82.2800
|
XLON
|
1034160084894854
|
19/07/2024
|
12:44:15
|
BST
|
83
|
82.2800
|
BATE
|
20000LLZ
|
19/07/2024
|
12:44:16
|
BST
|
57
|
82.2600
|
XLON
|
1034160084894855
|
19/07/2024
|
12:44:29
|
BST
|
42
|
82.2400
|
XLON
|
1034160084894867
|
19/07/2024
|
12:44:29
|
BST
|
15
|
82.2400
|
XLON
|
1034160084894868
|
19/07/2024
|
12:46:06
|
BST
|
48
|
82.2200
|
XLON
|
1034160084894904
|
19/07/2024
|
12:47:21
|
BST
|
77
|
82.2600
|
TRQX
|
1034160009402345
|
19/07/2024
|
12:47:21
|
BST
|
60
|
82.2600
|
XLON
|
1034160084894975
|
19/07/2024
|
12:47:21
|
BST
|
60
|
82.2600
|
BATE
|
20000LS6
|
19/07/2024
|
12:47:22
|
BST
|
60
|
82.2400
|
XLON
|
1034160084894976
|
19/07/2024
|
12:47:32
|
BST
|
60
|
82.2200
|
XLON
|
1034160084894995
|
19/07/2024
|
12:48:31
|
BST
|
60
|
82.2000
|
XLON
|
1034160084895030
|
19/07/2024
|
12:48:48
|
BST
|
38
|
82.1400
|
XLON
|
1034160084895044
|
19/07/2024
|
12:48:48
|
BST
|
22
|
82.1400
|
XLON
|
1034160084895045
|
19/07/2024
|
12:50:36
|
BST
|
42
|
82.1400
|
XLON
|
1034160084895105
|
19/07/2024
|
12:51:39
|
BST
|
42
|
82.1600
|
XLON
|
1034160084895124
|
19/07/2024
|
12:53:36
|
BST
|
22
|
82.1600
|
XLON
|
1034160084895164
|
19/07/2024
|
12:53:36
|
BST
|
20
|
82.1600
|
XLON
|
1034160084895165
|
19/07/2024
|
13:03:47
|
BST
|
7
|
82.2200
|
XLON
|
1034160084895472
|
19/07/2024
|
13:03:47
|
BST
|
65
|
82.2200
|
XLON
|
1034160084895473
|
19/07/2024
|
13:04:10
|
BST
|
43
|
82.1800
|
XLON
|
1034160084895480
|
19/07/2024
|
13:04:10
|
BST
|
17
|
82.1800
|
XLON
|
1034160084895481
|
19/07/2024
|
13:07:08
|
BST
|
3
|
82.2200
|
XLON
|
1034160084895573
|
19/07/2024
|
13:07:08
|
BST
|
39
|
82.2200
|
XLON
|
1034160084895574
|
19/07/2024
|
13:08:33
|
BST
|
1
|
82.2000
|
XLON
|
1034160084895603
|
19/07/2024
|
13:08:33
|
BST
|
41
|
82.2000
|
XLON
|
1034160084895604
|
19/07/2024
|
13:12:13
|
BST
|
36
|
82.2200
|
XLON
|
1034160084895695
|
19/07/2024
|
13:14:44
|
BST
|
3
|
82.2800
|
XLON
|
1034160084895758
|
19/07/2024
|
13:14:44
|
BST
|
42
|
82.2800
|
XLON
|
1034160084895759
|
19/07/2024
|
13:14:44
|
BST
|
27
|
82.2800
|
BATE
|
20000N9Q
|
19/07/2024
|
13:14:44
|
BST
|
27
|
82.2800
|
BATE
|
20000N9R
|
19/07/2024
|
13:20:10
|
BST
|
1
|
82.3200
|
XLON
|
1034160084895932
|
19/07/2024
|
13:20:10
|
BST
|
83
|
82.3200
|
XLON
|
1034160084895933
|
19/07/2024
|
13:21:02
|
BST
|
73
|
82.3800
|
TRQX
|
1034160009404791
|
19/07/2024
|
13:21:02
|
BST
|
84
|
82.3800
|
XLON
|
1034160084896002
|
19/07/2024
|
13:21:02
|
BST
|
42
|
82.3800
|
BATE
|
20000NNY
|
19/07/2024
|
13:21:05
|
BST
|
84
|
82.3600
|
XLON
|
1034160084896007
|
19/07/2024
|
13:21:05
|
BST
|
42
|
82.3600
|
BATE
|
20000NO1
|
19/07/2024
|
13:21:11
|
BST
|
5
|
82.3600
|
XLON
|
1034160084896017
|
19/07/2024
|
13:22:47
|
BST
|
44
|
82.3600
|
XLON
|
1034160084896148
|
19/07/2024
|
13:22:47
|
BST
|
9
|
82.3600
|
XLON
|
1034160084896149
|
19/07/2024
|
13:22:47
|
BST
|
39
|
82.3400
|
BATE
|
20000NR1
|
19/07/2024
|
13:22:48
|
BST
|
103
|
82.3600
|
XLON
|
1034160084896150
|
19/07/2024
|
13:25:50
|
BST
|
84
|
82.4200
|
XLON
|
1034160084896317
|
19/07/2024
|
13:26:30
|
BST
|
29
|
82.4200
|
XLON
|
1034160084896352
|
19/07/2024
|
13:26:30
|
BST
|
44
|
82.4200
|
XLON
|
1034160084896353
|
19/07/2024
|
13:26:35
|
BST
|
84
|
82.4000
|
XLON
|
1034160084896357
|
19/07/2024
|
13:26:41
|
BST
|
42
|
82.3800
|
TRQX
|
1034160009405195
|
19/07/2024
|
13:26:41
|
BST
|
4
|
82.3800
|
TRQX
|
1034160009405196
|
19/07/2024
|
13:26:41
|
BST
|
9
|
82.3800
|
TRQX
|
1034160009405197
|
19/07/2024
|
13:26:41
|
BST
|
84
|
82.3800
|
XLON
|
1034160084896362
|
19/07/2024
|
13:26:41
|
BST
|
48
|
82.3800
|
BATE
|
20000NZY
|
19/07/2024
|
13:28:19
|
BST
|
84
|
82.4000
|
XLON
|
1034160084896419
|
19/07/2024
|
13:28:20
|
BST
|
76
|
82.3800
|
XLON
|
1034160084896424
|
19/07/2024
|
13:28:20
|
BST
|
8
|
82.3800
|
XLON
|
1034160084896425
|
19/07/2024
|
13:28:21
|
BST
|
36
|
82.3800
|
XLON
|
1034160084896434
|
19/07/2024
|
13:30:35
|
BST
|
70
|
82.4600
|
XLON
|
1034160084896514
|
19/07/2024
|
13:30:35
|
BST
|
33
|
82.4600
|
XLON
|
1034160084896515
|
19/07/2024
|
13:30:46
|
BST
|
32
|
82.4600
|
XLON
|
1034160084896548
|
19/07/2024
|
13:30:48
|
BST
|
31
|
82.4600
|
XLON
|
1034160084896551
|
19/07/2024
|
13:31:01
|
BST
|
81
|
82.4600
|
XLON
|
1034160084896563
|
19/07/2024
|
13:31:17
|
BST
|
21
|
82.4600
|
XLON
|
1034160084896566
|
19/07/2024
|
13:31:40
|
BST
|
16
|
82.4600
|
XLON
|
1034160084896576
|
19/07/2024
|
13:31:40
|
BST
|
56
|
82.4600
|
XLON
|
1034160084896577
|
19/07/2024
|
13:32:38
|
BST
|
26
|
82.4400
|
TRQX
|
1034160009405634
|
19/07/2024
|
13:32:38
|
BST
|
26
|
82.4400
|
TRQX
|
1034160009405635
|
19/07/2024
|
13:32:38
|
BST
|
1
|
82.4400
|
XLON
|
1034160084896594
|
19/07/2024
|
13:32:38
|
BST
|
83
|
82.4400
|
XLON
|
1034160084896595
|
19/07/2024
|
13:32:38
|
BST
|
56
|
82.4600
|
XLON
|
1034160084896598
|
19/07/2024
|
13:32:38
|
BST
|
11
|
82.4600
|
XLON
|
1034160084896599
|
19/07/2024
|
13:32:38
|
BST
|
33
|
82.4600
|
XLON
|
1034160084896600
|
19/07/2024
|
13:32:38
|
BST
|
20
|
82.4600
|
XLON
|
1034160084896601
|
19/07/2024
|
13:32:38
|
BST
|
3
|
82.4600
|
XLON
|
1034160084896602
|
19/07/2024
|
13:32:38
|
BST
|
50
|
82.4400
|
BATE
|
20000OD3
|
19/07/2024
|
13:35:13
|
BST
|
84
|
82.4200
|
XLON
|
1034160084896659
|
19/07/2024
|
13:35:13
|
BST
|
50
|
82.4200
|
BATE
|
20000OIO
|
19/07/2024
|
13:42:58
|
BST
|
1
|
82.4400
|
XLON
|
1034160084896955
|
19/07/2024
|
13:42:58
|
BST
|
83
|
82.4400
|
XLON
|
1034160084896956
|
19/07/2024
|
13:44:08
|
BST
|
56
|
82.4600
|
XLON
|
1034160084896974
|
19/07/2024
|
13:44:08
|
BST
|
12
|
82.4600
|
XLON
|
1034160084896975
|
19/07/2024
|
13:44:08
|
BST
|
36
|
82.4600
|
XLON
|
1034160084896976
|
19/07/2024
|
13:48:09
|
BST
|
17
|
82.4400
|
XLON
|
1034160084897064
|
19/07/2024
|
13:48:09
|
BST
|
8
|
82.4400
|
XLON
|
1034160084897065
|
19/07/2024
|
13:48:11
|
BST
|
19
|
82.5000
|
XLON
|
1034160084897078
|
19/07/2024
|
13:48:35
|
BST
|
84
|
82.5200
|
XLON
|
1034160084897088
|
19/07/2024
|
13:49:27
|
BST
|
42
|
82.5000
|
TRQX
|
1034160009406567
|
19/07/2024
|
13:49:27
|
BST
|
11
|
82.5200
|
XLON
|
1034160084897127
|
19/07/2024
|
13:49:27
|
BST
|
56
|
82.5200
|
XLON
|
1034160084897128
|
19/07/2024
|
13:49:27
|
BST
|
65
|
82.5000
|
XLON
|
1034160084897129
|
19/07/2024
|
13:49:27
|
BST
|
8
|
82.5000
|
XLON
|
1034160084897137
|
19/07/2024
|
13:49:27
|
BST
|
73
|
82.5000
|
BATE
|
20000P7E
|
19/07/2024
|
13:49:29
|
BST
|
84
|
82.4800
|
XLON
|
1034160084897138
|
19/07/2024
|
13:49:29
|
BST
|
35
|
82.5000
|
XLON
|
1034160084897140
|
19/07/2024
|
13:49:29
|
BST
|
56
|
82.5000
|
XLON
|
1034160084897141
|
19/07/2024
|
13:49:29
|
BST
|
11
|
82.5000
|
XLON
|
1034160084897142
|
19/07/2024
|
13:49:29
|
BST
|
20
|
82.5000
|
XLON
|
1034160084897143
|
19/07/2024
|
13:49:29
|
BST
|
73
|
82.4800
|
BATE
|
20000P7U
|
19/07/2024
|
13:50:43
|
BST
|
29
|
82.5400
|
XLON
|
1034160084897202
|
19/07/2024
|
13:50:44
|
BST
|
55
|
82.5400
|
XLON
|
1034160084897203
|
19/07/2024
|
13:52:21
|
BST
|
84
|
82.5600
|
XLON
|
1034160084897347
|
19/07/2024
|
13:52:21
|
BST
|
13
|
82.5600
|
XLON
|
1034160084897349
|
19/07/2024
|
13:52:21
|
BST
|
50
|
82.5600
|
XLON
|
1034160084897350
|
19/07/2024
|
13:52:21
|
BST
|
24
|
82.5600
|
XLON
|
1034160084897352
|
19/07/2024
|
13:52:31
|
BST
|
13
|
82.5600
|
XLON
|
1034160084897357
|
19/07/2024
|
13:52:31
|
BST
|
40
|
82.5600
|
XLON
|
1034160084897358
|
19/07/2024
|
13:52:31
|
BST
|
56
|
82.5600
|
XLON
|
1034160084897359
|
19/07/2024
|
13:52:56
|
BST
|
14
|
82.5600
|
XLON
|
1034160084897377
|
19/07/2024
|
13:52:56
|
BST
|
56
|
82.5600
|
XLON
|
1034160084897378
|
19/07/2024
|
13:52:56
|
BST
|
45
|
82.5600
|
XLON
|
1034160084897379
|
19/07/2024
|
13:53:07
|
BST
|
48
|
82.5400
|
TRQX
|
1034160009406846
|
19/07/2024
|
13:53:07
|
BST
|
40
|
82.5600
|
XLON
|
1034160084897386
|
19/07/2024
|
13:53:07
|
BST
|
56
|
82.5600
|
XLON
|
1034160084897387
|
19/07/2024
|
13:53:07
|
BST
|
16
|
82.5600
|
XLON
|
1034160084897388
|
19/07/2024
|
13:53:07
|
BST
|
9
|
82.5400
|
XLON
|
1034160084897389
|
19/07/2024
|
13:53:07
|
BST
|
75
|
82.5400
|
XLON
|
1034160084897390
|
19/07/2024
|
13:53:07
|
BST
|
56
|
82.5600
|
XLON
|
1034160084897391
|
19/07/2024
|
13:53:07
|
BST
|
23
|
82.5600
|
XLON
|
1034160084897392
|
19/07/2024
|
13:53:07
|
BST
|
44
|
82.5600
|
XLON
|
1034160084897393
|
19/07/2024
|
13:53:07
|
BST
|
59
|
82.5400
|
BATE
|
20000PHP
|
19/07/2024
|
13:54:03
|
BST
|
48
|
82.5200
|
TRQX
|
1034160009406880
|
19/07/2024
|
13:54:03
|
BST
|
84
|
82.5200
|
XLON
|
1034160084897427
|
19/07/2024
|
13:54:03
|
BST
|
52
|
82.5200
|
BATE
|
20000PII
|
19/07/2024
|
13:54:03
|
BST
|
7
|
82.5200
|
BATE
|
20000PIJ
|
19/07/2024
|
13:58:39
|
BST
|
40
|
82.5800
|
TRQX
|
1034160009407133
|
19/07/2024
|
13:58:39
|
BST
|
84
|
82.5800
|
XLON
|
1034160084897562
|
19/07/2024
|
13:58:39
|
BST
|
10
|
82.5800
|
XLON
|
1034160084897563
|
19/07/2024
|
13:58:39
|
BST
|
68
|
82.5800
|
BATE
|
20000PSN
|
19/07/2024
|
14:00:41
|
BST
|
21
|
82.6200
|
BATE
|
20000PWG
|
19/07/2024
|
14:00:54
|
BST
|
84
|
82.6400
|
XLON
|
1034160084897636
|
19/07/2024
|
14:00:57
|
BST
|
17
|
82.6400
|
XLON
|
1034160084897659
|
19/07/2024
|
14:01:00
|
BST
|
18
|
82.6400
|
XLON
|
1034160084897660
|
19/07/2024
|
14:01:00
|
BST
|
36
|
82.6400
|
XLON
|
1034160084897661
|
19/07/2024
|
14:02:03
|
BST
|
47
|
82.6200
|
TRQX
|
1034160009407356
|
19/07/2024
|
14:02:03
|
BST
|
50
|
82.6200
|
XLON
|
1034160084897711
|
19/07/2024
|
14:02:03
|
BST
|
34
|
82.6200
|
XLON
|
1034160084897712
|
19/07/2024
|
14:02:03
|
BST
|
37
|
82.6200
|
BATE
|
20000PZX
|
19/07/2024
|
14:02:43
|
BST
|
84
|
82.6000
|
XLON
|
1034160084897728
|
19/07/2024
|
14:02:43
|
BST
|
84
|
82.5800
|
XLON
|
1034160084897734
|
19/07/2024
|
14:02:43
|
BST
|
84
|
82.5600
|
XLON
|
1034160084897741
|
19/07/2024
|
14:02:43
|
BST
|
15
|
82.5600
|
XLON
|
1034160084897743
|
19/07/2024
|
14:02:43
|
BST
|
58
|
82.6000
|
BATE
|
20000Q16
|
19/07/2024
|
14:02:43
|
BST
|
58
|
82.5800
|
BATE
|
20000Q17
|
19/07/2024
|
14:09:37
|
BST
|
84
|
82.6800
|
XLON
|
1034160084897999
|
19/07/2024
|
14:09:37
|
BST
|
50
|
82.6800
|
XLON
|
1034160084898000
|
19/07/2024
|
14:09:37
|
BST
|
7
|
82.6800
|
XLON
|
1034160084898001
|
19/07/2024
|
14:09:40
|
BST
|
42
|
82.6600
|
TRQX
|
1034160009407823
|
19/07/2024
|
14:09:40
|
BST
|
42
|
82.6400
|
TRQX
|
1034160009407824
|
19/07/2024
|
14:09:40
|
BST
|
84
|
82.6600
|
XLON
|
1034160084898010
|
19/07/2024
|
14:09:40
|
BST
|
1
|
82.6400
|
XLON
|
1034160084898011
|
19/07/2024
|
14:09:40
|
BST
|
83
|
82.6400
|
XLON
|
1034160084898012
|
19/07/2024
|
14:09:40
|
BST
|
50
|
82.6400
|
XLON
|
1034160084898013
|
19/07/2024
|
14:09:40
|
BST
|
22
|
82.6600
|
BATE
|
20000QGZ
|
19/07/2024
|
14:09:40
|
BST
|
22
|
82.6600
|
BATE
|
20000QH0
|
19/07/2024
|
14:09:40
|
BST
|
44
|
82.6400
|
BATE
|
20000QH1
|
19/07/2024
|
14:11:17
|
BST
|
43
|
82.6000
|
TRQX
|
1034160009407924
|
19/07/2024
|
14:11:17
|
BST
|
84
|
82.6200
|
XLON
|
1034160084898056
|
19/07/2024
|
14:11:17
|
BST
|
84
|
82.6000
|
XLON
|
1034160084898057
|
19/07/2024
|
14:11:17
|
BST
|
20
|
82.6200
|
XLON
|
1034160084898060
|
19/07/2024
|
14:11:17
|
BST
|
44
|
82.6200
|
BATE
|
20000QJM
|
19/07/2024
|
14:11:36
|
BST
|
54
|
82.6000
|
BATE
|
20000QKU
|
19/07/2024
|
14:11:54
|
BST
|
1
|
82.5800
|
XLON
|
1034160084898091
|
19/07/2024
|
14:11:54
|
BST
|
83
|
82.5800
|
XLON
|
1034160084898092
|
19/07/2024
|
14:11:54
|
BST
|
14
|
82.5800
|
XLON
|
1034160084898093
|
19/07/2024
|
14:11:54
|
BST
|
59
|
82.5800
|
BATE
|
20000QLD
|
19/07/2024
|
14:12:21
|
BST
|
19
|
82.5800
|
XLON
|
1034160084898125
|
19/07/2024
|
14:12:21
|
BST
|
84
|
82.5600
|
XLON
|
1034160084898127
|
19/07/2024
|
14:14:32
|
BST
|
123
|
82.5600
|
XLON
|
1034160084898164
|
19/07/2024
|
14:14:32
|
BST
|
8
|
82.5600
|
XLON
|
1034160084898168
|
19/07/2024
|
14:15:55
|
BST
|
1
|
82.6000
|
XLON
|
1034160084898199
|
19/07/2024
|
14:15:55
|
BST
|
83
|
82.6000
|
XLON
|
1034160084898200
|
19/07/2024
|
14:15:55
|
BST
|
50
|
82.6000
|
XLON
|
1034160084898202
|
19/07/2024
|
14:15:55
|
BST
|
24
|
82.6000
|
XLON
|
1034160084898205
|
19/07/2024
|
14:15:59
|
BST
|
1
|
82.5800
|
XLON
|
1034160084898206
|
19/07/2024
|
14:15:59
|
BST
|
83
|
82.5800
|
XLON
|
1034160084898207
|
19/07/2024
|
14:15:59
|
BST
|
50
|
82.5800
|
XLON
|
1034160084898208
|
19/07/2024
|
14:15:59
|
BST
|
21
|
82.5800
|
BATE
|
20000QS6
|
19/07/2024
|
14:15:59
|
BST
|
21
|
82.5800
|
BATE
|
20000QS7
|
19/07/2024
|
14:16:02
|
BST
|
26
|
82.5600
|
XLON
|
1034160084898234
|
19/07/2024
|
14:16:02
|
BST
|
58
|
82.5600
|
XLON
|
1034160084898235
|
19/07/2024
|
14:16:02
|
BST
|
56
|
82.5600
|
XLON
|
1034160084898237
|
19/07/2024
|
14:16:02
|
BST
|
21
|
82.5600
|
BATE
|
20000QTF
|
19/07/2024
|
14:16:02
|
BST
|
21
|
82.5600
|
BATE
|
20000QTG
|
19/07/2024
|
14:16:14
|
BST
|
84
|
82.5400
|
XLON
|
1034160084898241
|
19/07/2024
|
14:16:14
|
BST
|
50
|
82.5400
|
XLON
|
1034160084898242
|
19/07/2024
|
14:16:44
|
BST
|
68
|
82.5400
|
XLON
|
1034160084898277
|
19/07/2024
|
14:17:16
|
BST
|
84
|
82.5200
|
XLON
|
1034160084898296
|
19/07/2024
|
14:17:16
|
BST
|
38
|
82.5200
|
BATE
|
20000QXF
|
19/07/2024
|
14:17:19
|
BST
|
1
|
82.5000
|
XLON
|
1034160084898302
|
19/07/2024
|
14:17:19
|
BST
|
83
|
82.5000
|
XLON
|
1034160084898303
|
19/07/2024
|
14:17:32
|
BST
|
27
|
82.4800
|
XLON
|
1034160084898304
|
19/07/2024
|
14:17:32
|
BST
|
57
|
82.4800
|
XLON
|
1034160084898305
|
19/07/2024
|
14:20:03
|
BST
|
18
|
82.4800
|
XLON
|
1034160084898370
|
19/07/2024
|
14:20:03
|
BST
|
8
|
82.4800
|
XLON
|
1034160084898371
|
19/07/2024
|
14:20:03
|
BST
|
22
|
82.4800
|
XLON
|
1034160084898372
|
19/07/2024
|
14:21:34
|
BST
|
17
|
82.4800
|
XLON
|
1034160084898420
|
19/07/2024
|
14:21:34
|
BST
|
45
|
82.4800
|
XLON
|
1034160084898421
|
19/07/2024
|
14:21:34
|
BST
|
53
|
82.4800
|
XLON
|
1034160084898422
|
19/07/2024
|
14:21:34
|
BST
|
17
|
82.4800
|
XLON
|
1034160084898423
|
19/07/2024
|
14:22:28
|
BST
|
84
|
82.4800
|
XLON
|
1034160084898451
|
19/07/2024
|
14:23:03
|
BST
|
1
|
82.4800
|
XLON
|
1034160084898530
|
19/07/2024
|
14:23:03
|
BST
|
83
|
82.4800
|
XLON
|
1034160084898531
|
19/07/2024
|
14:23:03
|
BST
|
16
|
82.5000
|
XLON
|
1034160084898533
|
19/07/2024
|
14:23:03
|
BST
|
26
|
82.5000
|
XLON
|
1034160084898534
|
19/07/2024
|
14:23:03
|
BST
|
30
|
82.4800
|
BATE
|
20000RAG
|
19/07/2024
|
14:23:03
|
BST
|
30
|
82.4800
|
BATE
|
20000RAH
|
19/07/2024
|
14:23:04
|
BST
|
84
|
82.4600
|
XLON
|
1034160084898542
|
19/07/2024
|
14:23:07
|
BST
|
61
|
82.4600
|
BATE
|
20000RAP
|
19/07/2024
|
14:23:10
|
BST
|
84
|
82.4400
|
XLON
|
1034160084898543
|
19/07/2024
|
14:23:46
|
BST
|
60
|
82.4200
|
XLON
|
1034160084898580
|
19/07/2024
|
14:23:46
|
BST
|
24
|
82.4200
|
XLON
|
1034160084898581
|
19/07/2024
|
14:23:46
|
BST
|
21
|
82.4200
|
BATE
|
20000RCV
|
19/07/2024
|
14:23:46
|
BST
|
21
|
82.4200
|
BATE
|
20000RCW
|
19/07/2024
|
14:25:25
|
BST
|
1
|
82.4400
|
XLON
|
1034160084898630
|
19/07/2024
|
14:25:26
|
BST
|
31
|
82.4400
|
XLON
|
1034160084898631
|
19/07/2024
|
14:30:02
|
BST
|
1
|
82.5000
|
XLON
|
1034160084898780
|
19/07/2024
|
14:30:02
|
BST
|
83
|
82.5000
|
XLON
|
1034160084898781
|
19/07/2024
|
14:34:00
|
BST
|
72
|
82.6400
|
TRQX
|
1034160009409726
|
19/07/2024
|
14:34:00
|
BST
|
1
|
82.6400
|
XLON
|
1034160084898926
|
19/07/2024
|
14:34:00
|
BST
|
83
|
82.6400
|
XLON
|
1034160084898927
|
19/07/2024
|
14:34:00
|
BST
|
30
|
82.6400
|
BATE
|
20000S01
|
19/07/2024
|
14:34:00
|
BST
|
30
|
82.6400
|
BATE
|
20000S02
|
19/07/2024
|
14:35:35
|
BST
|
1
|
82.6200
|
XLON
|
1034160084899003
|
19/07/2024
|
14:35:35
|
BST
|
83
|
82.6200
|
XLON
|
1034160084899004
|
19/07/2024
|
14:35:35
|
BST
|
60
|
82.6200
|
BATE
|
20000S36
|
19/07/2024
|
14:36:12
|
BST
|
38
|
82.6200
|
XLON
|
1034160084899029
|
19/07/2024
|
14:37:27
|
BST
|
84
|
82.7000
|
XLON
|
1034160084899100
|
19/07/2024
|
14:38:01
|
BST
|
84
|
82.7000
|
XLON
|
1034160084899131
|
19/07/2024
|
14:38:12
|
BST
|
53
|
82.6800
|
TRQX
|
1034160009410165
|
19/07/2024
|
14:38:12
|
BST
|
84
|
82.6800
|
XLON
|
1034160084899143
|
19/07/2024
|
14:38:12
|
BST
|
84
|
82.6600
|
XLON
|
1034160084899145
|
19/07/2024
|
14:38:12
|
BST
|
38
|
82.6800
|
XLON
|
1034160084899147
|
19/07/2024
|
14:38:12
|
BST
|
60
|
82.7000
|
XLON
|
1034160084899148
|
19/07/2024
|
14:38:12
|
BST
|
25
|
82.7000
|
XLON
|
1034160084899149
|
19/07/2024
|
14:38:12
|
BST
|
16
|
82.6800
|
XLON
|
1034160084899152
|
19/07/2024
|
14:38:12
|
BST
|
8
|
82.6800
|
XLON
|
1034160084899153
|
19/07/2024
|
14:38:12
|
BST
|
66
|
82.6800
|
BATE
|
20000SAP
|
19/07/2024
|
14:38:15
|
BST
|
53
|
82.6600
|
TRQX
|
1034160009410167
|
19/07/2024
|
14:38:15
|
BST
|
40
|
82.6600
|
XLON
|
1034160084899155
|
19/07/2024
|
14:38:15
|
BST
|
44
|
82.6600
|
XLON
|
1034160084899156
|
19/07/2024
|
14:38:15
|
BST
|
66
|
82.6600
|
BATE
|
20000SAS
|
19/07/2024
|
14:38:20
|
BST
|
84
|
82.6400
|
XLON
|
1034160084899157
|
19/07/2024
|
14:38:20
|
BST
|
61
|
82.6400
|
BATE
|
20000SB7
|
19/07/2024
|
14:38:20
|
BST
|
5
|
82.6400
|
BATE
|
20000SB8
|
19/07/2024
|
14:38:21
|
BST
|
1
|
82.6200
|
TRQX
|
1034160009410177
|
19/07/2024
|
14:38:21
|
BST
|
84
|
82.6200
|
XLON
|
1034160084899158
|
19/07/2024
|
14:38:21
|
BST
|
20
|
82.6200
|
BATE
|
20000SBB
|
19/07/2024
|
14:38:21
|
BST
|
31
|
82.6200
|
BATE
|
20000SBC
|
19/07/2024
|
14:38:24
|
BST
|
27
|
82.6000
|
XLON
|
1034160084899161
|
19/07/2024
|
14:38:24
|
BST
|
57
|
82.6000
|
XLON
|
1034160084899162
|
19/07/2024
|
14:39:12
|
BST
|
84
|
82.5800
|
XLON
|
1034160084899201
|
19/07/2024
|
14:39:12
|
BST
|
50
|
82.5800
|
BATE
|
20000SD7
|
19/07/2024
|
14:41:22
|
BST
|
57
|
82.6000
|
TRQX
|
1034160009410512
|
19/07/2024
|
14:41:22
|
BST
|
84
|
82.6000
|
XLON
|
1034160084899290
|
19/07/2024
|
14:41:22
|
BST
|
48
|
82.6000
|
BATE
|
20000SK6
|
19/07/2024
|
14:41:22
|
BST
|
1
|
82.6000
|
BATE
|
20000SK7
|
19/07/2024
|
14:41:22
|
BST
|
1
|
82.6000
|
BATE
|
20000SK8
|
19/07/2024
|
14:41:23
|
BST
|
26
|
82.5800
|
XLON
|
1034160084899291
|
19/07/2024
|
14:41:23
|
BST
|
38
|
82.5800
|
XLON
|
1034160084899292
|
19/07/2024
|
14:41:23
|
BST
|
20
|
82.5800
|
XLON
|
1034160084899293
|
19/07/2024
|
14:41:23
|
BST
|
50
|
82.5800
|
BATE
|
20000SK9
|
19/07/2024
|
14:42:53
|
BST
|
27
|
82.5800
|
XLON
|
1034160084899352
|
19/07/2024
|
14:42:53
|
BST
|
8
|
82.5800
|
XLON
|
1034160084899353
|
19/07/2024
|
14:42:53
|
BST
|
7
|
82.5800
|
XLON
|
1034160084899354
|
19/07/2024
|
14:44:13
|
BST
|
1
|
82.6000
|
XLON
|
1034160084899389
|
19/07/2024
|
14:44:13
|
BST
|
83
|
82.6000
|
XLON
|
1034160084899390
|
19/07/2024
|
14:44:13
|
BST
|
50
|
82.6000
|
XLON
|
1034160084899391
|
19/07/2024
|
14:44:13
|
BST
|
50
|
82.6000
|
BATE
|
20000SPD
|
19/07/2024
|
14:44:41
|
BST
|
39
|
82.6000
|
XLON
|
1034160084899395
|
19/07/2024
|
14:44:42
|
BST
|
26
|
82.6000
|
XLON
|
1034160084899396
|
19/07/2024
|
14:44:55
|
BST
|
22
|
82.6000
|
XLON
|
1034160084899397
|
19/07/2024
|
14:45:21
|
BST
|
42
|
82.6000
|
TRQX
|
1034160009410841
|
19/07/2024
|
14:45:21
|
BST
|
84
|
82.6000
|
XLON
|
1034160084899428
|
19/07/2024
|
14:46:12
|
BST
|
83
|
82.6400
|
TRQX
|
1034160009410923
|
19/07/2024
|
14:46:12
|
BST
|
84
|
82.6400
|
XLON
|
1034160084899509
|
19/07/2024
|
14:46:12
|
BST
|
47
|
82.6400
|
BATE
|
20000SV0
|
19/07/2024
|
14:46:26
|
BST
|
42
|
82.6400
|
XLON
|
1034160084899515
|
19/07/2024
|
14:46:32
|
BST
|
84
|
82.6200
|
XLON
|
1034160084899525
|
19/07/2024
|
14:46:32
|
BST
|
51
|
82.6200
|
BATE
|
20000SVM
|
19/07/2024
|
14:47:03
|
BST
|
38
|
82.6400
|
XLON
|
1034160084899573
|
19/07/2024
|
14:47:03
|
BST
|
46
|
82.6400
|
XLON
|
1034160084899574
|
19/07/2024
|
14:47:04
|
BST
|
84
|
82.6200
|
XLON
|
1034160084899575
|
19/07/2024
|
14:47:04
|
BST
|
84
|
82.6000
|
XLON
|
1034160084899576
|
19/07/2024
|
14:47:04
|
BST
|
43
|
82.6000
|
BATE
|
20000SW9
|
19/07/2024
|
14:47:07
|
BST
|
48
|
82.6000
|
TRQX
|
1034160009410973
|
19/07/2024
|
14:47:13
|
BST
|
84
|
82.5800
|
XLON
|
1034160084899581
|
19/07/2024
|
14:47:22
|
BST
|
84
|
82.5600
|
XLON
|
1034160084899601
|
19/07/2024
|
14:47:22
|
BST
|
58
|
82.5800
|
BATE
|
20000SX7
|
19/07/2024
|
14:47:37
|
BST
|
84
|
82.5800
|
XLON
|
1034160084899606
|
19/07/2024
|
14:48:42
|
BST
|
40
|
82.5800
|
XLON
|
1034160084899655
|
19/07/2024
|
14:48:58
|
BST
|
29
|
82.5800
|
XLON
|
1034160084899660
|
19/07/2024
|
14:50:47
|
BST
|
84
|
82.6000
|
XLON
|
1034160084899733
|
19/07/2024
|
14:50:47
|
BST
|
5
|
82.6000
|
BATE
|
20000T4X
|
19/07/2024
|
14:50:47
|
BST
|
46
|
82.6000
|
BATE
|
20000T4Y
|
19/07/2024
|
14:50:55
|
BST
|
41
|
82.5800
|
BATE
|
20000T5G
|
19/07/2024
|
14:51:53
|
BST
|
1
|
82.5800
|
XLON
|
1034160084899792
|
19/07/2024
|
14:51:53
|
BST
|
14
|
82.5800
|
XLON
|
1034160084899793
|
19/07/2024
|
14:51:53
|
BST
|
10
|
82.5800
|
BATE
|
20000T7A
|
19/07/2024
|
14:52:00
|
BST
|
49
|
82.5600
|
TRQX
|
1034160009411406
|
19/07/2024
|
14:52:00
|
BST
|
26
|
82.5600
|
XLON
|
1034160084899798
|
19/07/2024
|
14:52:00
|
BST
|
58
|
82.5600
|
XLON
|
1034160084899799
|
19/07/2024
|
14:52:00
|
BST
|
84
|
82.5400
|
XLON
|
1034160084899800
|
19/07/2024
|
14:52:00
|
BST
|
50
|
82.5600
|
BATE
|
20000T80
|
19/07/2024
|
14:52:47
|
BST
|
1
|
82.5200
|
XLON
|
1034160084899834
|
19/07/2024
|
14:52:47
|
BST
|
83
|
82.5200
|
XLON
|
1034160084899835
|
19/07/2024
|
14:52:47
|
BST
|
38
|
82.5200
|
BATE
|
20000TB9
|
19/07/2024
|
14:52:51
|
BST
|
24
|
82.5000
|
XLON
|
1034160084899841
|
19/07/2024
|
14:53:03
|
BST
|
26
|
82.5000
|
XLON
|
1034160084899850
|
19/07/2024
|
14:53:22
|
BST
|
34
|
82.5000
|
XLON
|
1034160084899856
|
19/07/2024
|
14:54:53
|
BST
|
14
|
82.4800
|
XLON
|
1034160084899919
|
19/07/2024
|
14:54:53
|
BST
|
70
|
82.4800
|
XLON
|
1034160084899920
|
19/07/2024
|
14:54:54
|
BST
|
27
|
82.4800
|
BATE
|
20000TEW
|
19/07/2024
|
14:54:58
|
BST
|
21
|
82.4800
|
BATE
|
20000TEY
|
19/07/2024
|
14:56:21
|
BST
|
19
|
82.4600
|
XLON
|
1034160084900009
|
19/07/2024
|
14:56:30
|
BST
|
62
|
82.4600
|
XLON
|
1034160084900015
|
19/07/2024
|
15:00:07
|
BST
|
32
|
82.5200
|
XLON
|
1034160084900164
|
19/07/2024
|
15:00:08
|
BST
|
84
|
82.5200
|
XLON
|
1034160084900176
|
19/07/2024
|
15:00:08
|
BST
|
84
|
82.5000
|
XLON
|
1034160084900177
|
19/07/2024
|
15:00:08
|
BST
|
57
|
82.5200
|
BATE
|
20000TSK
|
19/07/2024
|
15:00:08
|
BST
|
57
|
82.5000
|
BATE
|
20000TSL
|
19/07/2024
|
15:01:06
|
BST
|
1
|
82.4800
|
XLON
|
1034160084900306
|
19/07/2024
|
15:01:06
|
BST
|
55
|
82.4800
|
XLON
|
1034160084900307
|
19/07/2024
|
15:01:06
|
BST
|
28
|
82.4800
|
XLON
|
1034160084900308
|
19/07/2024
|
15:01:07
|
BST
|
84
|
82.4600
|
XLON
|
1034160084900310
|
19/07/2024
|
15:01:12
|
BST
|
6
|
82.4600
|
BATE
|
20000TW3
|
19/07/2024
|
15:01:12
|
BST
|
51
|
82.4600
|
BATE
|
20000TW4
|
19/07/2024
|
15:02:02
|
BST
|
1
|
82.4400
|
XLON
|
1034160084900331
|
19/07/2024
|
15:02:02
|
BST
|
83
|
82.4400
|
XLON
|
1034160084900332
|
19/07/2024
|
15:03:07
|
BST
|
84
|
82.4200
|
XLON
|
1034160084900389
|
19/07/2024
|
15:04:32
|
BST
|
84
|
82.4000
|
XLON
|
1034160084900448
|
19/07/2024
|
15:04:32
|
BST
|
43
|
82.4000
|
BATE
|
20000U6G
|
19/07/2024
|
15:04:33
|
BST
|
5
|
82.3800
|
XLON
|
1034160084900449
|
19/07/2024
|
15:04:33
|
BST
|
79
|
82.3800
|
XLON
|
1034160084900450
|
19/07/2024
|
15:04:33
|
BST
|
84
|
82.3600
|
XLON
|
1034160084900451
|
19/07/2024
|
15:05:10
|
BST
|
1
|
82.3400
|
XLON
|
1034160084900479
|
19/07/2024
|
15:05:10
|
BST
|
83
|
82.3400
|
XLON
|
1034160084900480
|
19/07/2024
|
15:05:56
|
BST
|
84
|
82.3800
|
XLON
|
1034160084900517
|
19/07/2024
|
15:11:43
|
BST
|
14
|
82.4800
|
XLON
|
1034160084900726
|
19/07/2024
|
15:13:39
|
BST
|
52
|
82.5200
|
XLON
|
1034160084900784
|
19/07/2024
|
15:13:39
|
BST
|
15
|
82.5200
|
XLON
|
1034160084900785
|
19/07/2024
|
15:13:42
|
BST
|
50
|
82.5000
|
XLON
|
1034160084900786
|
19/07/2024
|
15:13:42
|
BST
|
84
|
82.4800
|
XLON
|
1034160084900787
|
19/07/2024
|
15:13:42
|
BST
|
5
|
82.5000
|
BATE
|
20000USX
|
19/07/2024
|
15:13:42
|
BST
|
35
|
82.5000
|
BATE
|
20000USY
|
19/07/2024
|
15:13:42
|
BST
|
35
|
82.5000
|
BATE
|
20000USZ
|
19/07/2024
|
15:14:02
|
BST
|
42
|
82.4800
|
XLON
|
1034160084900789
|
19/07/2024
|
15:14:02
|
BST
|
46
|
82.4800
|
XLON
|
1034160084900790
|
19/07/2024
|
15:14:21
|
BST
|
16
|
82.4800
|
XLON
|
1034160084900803
|
19/07/2024
|
15:14:21
|
BST
|
16
|
82.4800
|
XLON
|
1034160084900804
|
19/07/2024
|
15:14:21
|
BST
|
26
|
82.4800
|
XLON
|
1034160084900805
|
19/07/2024
|
15:14:43
|
BST
|
42
|
82.4800
|
XLON
|
1034160084900834
|
19/07/2024
|
15:15:40
|
BST
|
79
|
82.4600
|
TRQX
|
1034160009413445
|
19/07/2024
|
15:15:40
|
BST
|
16
|
82.4800
|
XLON
|
1034160084900882
|
19/07/2024
|
15:15:40
|
BST
|
84
|
82.4600
|
XLON
|
1034160084900883
|
19/07/2024
|
15:15:41
|
BST
|
84
|
82.4400
|
XLON
|
1034160084900890
|
19/07/2024
|
15:15:41
|
BST
|
41
|
82.4400
|
BATE
|
20000UY5
|
19/07/2024
|
15:17:36
|
BST
|
21
|
82.4400
|
XLON
|
1034160084900945
|
19/07/2024
|
15:17:36
|
BST
|
17
|
82.4400
|
XLON
|
1034160084900946
|
19/07/2024
|
15:17:36
|
BST
|
4
|
82.4400
|
XLON
|
1034160084900947
|
19/07/2024
|
15:18:24
|
BST
|
77
|
82.4400
|
TRQX
|
1034160009413696
|
19/07/2024
|
15:18:39
|
BST
|
13
|
82.4400
|
XLON
|
1034160084900983
|
19/07/2024
|
15:20:43
|
BST
|
44
|
82.4400
|
TRQX
|
1034160009413891
|
19/07/2024
|
15:20:43
|
BST
|
64
|
82.4400
|
XLON
|
1034160084901049
|
19/07/2024
|
15:20:43
|
BST
|
20
|
82.4400
|
XLON
|
1034160084901050
|
19/07/2024
|
15:23:09
|
BST
|
84
|
82.4400
|
XLON
|
1034160084901194
|
19/07/2024
|
15:23:46
|
BST
|
21
|
82.4400
|
XLON
|
1034160084901216
|
19/07/2024
|
15:24:06
|
BST
|
12
|
82.4400
|
XLON
|
1034160084901228
|
19/07/2024
|
15:24:38
|
BST
|
84
|
82.4200
|
XLON
|
1034160084901250
|
19/07/2024
|
15:24:38
|
BST
|
44
|
82.4200
|
BATE
|
20000VOK
|
19/07/2024
|
15:24:40
|
BST
|
84
|
82.4000
|
XLON
|
1034160084901251
|
19/07/2024
|
15:24:41
|
BST
|
46
|
82.4000
|
BATE
|
20000VP5
|
19/07/2024
|
15:25:00
|
BST
|
84
|
82.3800
|
XLON
|
1034160084901258
|
19/07/2024
|
15:25:17
|
BST
|
41
|
82.4000
|
BATE
|
20000VRI
|
19/07/2024
|
15:25:34
|
BST
|
84
|
82.3800
|
XLON
|
1034160084901306
|
19/07/2024
|
15:25:39
|
BST
|
66
|
82.3600
|
XLON
|
1034160084901321
|
19/07/2024
|
15:25:39
|
BST
|
18
|
82.3600
|
XLON
|
1034160084901322
|
19/07/2024
|
15:25:39
|
BST
|
5
|
82.3600
|
BATE
|
20000VSF
|
19/07/2024
|
15:25:39
|
BST
|
48
|
82.3600
|
BATE
|
20000VSG
|
19/07/2024
|
15:25:46
|
BST
|
84
|
82.3400
|
XLON
|
1034160084901356
|
19/07/2024
|
15:25:49
|
BST
|
1
|
82.3200
|
XLON
|
1034160084901365
|
19/07/2024
|
15:25:49
|
BST
|
83
|
82.3200
|
XLON
|
1034160084901366
|
19/07/2024
|
15:25:55
|
BST
|
56
|
82.3000
|
XLON
|
1034160084901373
|
19/07/2024
|
15:25:55
|
BST
|
28
|
82.3000
|
XLON
|
1034160084901374
|
19/07/2024
|
15:26:21
|
BST
|
4
|
82.2800
|
XLON
|
1034160084901378
|
19/07/2024
|
15:26:21
|
BST
|
80
|
82.2800
|
XLON
|
1034160084901379
|
19/07/2024
|
15:28:24
|
BST
|
80
|
82.2800
|
XLON
|
1034160084901599
|
19/07/2024
|
15:28:29
|
BST
|
4
|
82.2800
|
XLON
|
1034160084901603
|
19/07/2024
|
15:28:29
|
BST
|
22
|
82.2800
|
BATE
|
20000W3X
|
19/07/2024
|
15:28:29
|
BST
|
21
|
82.2800
|
BATE
|
20000W3Y
|
19/07/2024
|
15:29:22
|
BST
|
73
|
82.2600
|
TRQX
|
1034160009414901
|
19/07/2024
|
15:29:22
|
BST
|
84
|
82.2600
|
XLON
|
1034160084901715
|
19/07/2024
|
15:31:01
|
BST
|
1
|
82.3600
|
XLON
|
1034160084902244
|
19/07/2024
|
15:31:01
|
BST
|
83
|
82.3600
|
XLON
|
1034160084902245
|
19/07/2024
|
15:31:01
|
BST
|
42
|
82.3600
|
XLON
|
1034160084902246
|
19/07/2024
|
15:31:01
|
BST
|
84
|
82.3400
|
XLON
|
1034160084902249
|
19/07/2024
|
15:31:01
|
BST
|
72
|
82.3400
|
BATE
|
20000WJR
|
19/07/2024
|
15:31:02
|
BST
|
84
|
82.3200
|
XLON
|
1034160084902257
|
19/07/2024
|
15:31:02
|
BST
|
84
|
82.3000
|
XLON
|
1034160084902271
|
19/07/2024
|
15:31:41
|
BST
|
12
|
82.3000
|
XLON
|
1034160084902377
|
19/07/2024
|
15:31:41
|
BST
|
20
|
82.3000
|
XLON
|
1034160084902378
|
19/07/2024
|
15:31:41
|
BST
|
52
|
82.3000
|
XLON
|
1034160084902379
|
19/07/2024
|
15:31:41
|
BST
|
69
|
82.3000
|
BATE
|
20000WOG
|
19/07/2024
|
15:31:45
|
BST
|
84
|
82.2800
|
XLON
|
1034160084902390
|
19/07/2024
|
15:31:59
|
BST
|
23
|
82.2600
|
XLON
|
1034160084902431
|
19/07/2024
|
15:31:59
|
BST
|
61
|
82.2600
|
XLON
|
1034160084902432
|
19/07/2024
|
15:32:03
|
BST
|
62
|
82.2400
|
BATE
|
20000WSM
|
19/07/2024
|
15:32:06
|
BST
|
84
|
82.2400
|
XLON
|
1034160084902453
|
19/07/2024
|
15:32:36
|
BST
|
84
|
82.2200
|
XLON
|
1034160084902538
|
19/07/2024
|
15:33:27
|
BST
|
77
|
82.2800
|
TRQX
|
1034160009415857
|
19/07/2024
|
15:33:27
|
BST
|
84
|
82.2800
|
XLON
|
1034160084902636
|
19/07/2024
|
15:34:10
|
BST
|
57
|
82.3000
|
XLON
|
1034160084902762
|
19/07/2024
|
15:34:15
|
BST
|
27
|
82.3000
|
XLON
|
1034160084902764
|
19/07/2024
|
15:34:15
|
BST
|
42
|
82.3000
|
BATE
|
20000X6U
|
19/07/2024
|
15:35:41
|
BST
|
84
|
82.2800
|
XLON
|
1034160084902917
|
19/07/2024
|
15:35:41
|
BST
|
84
|
82.2600
|
XLON
|
1034160084902921
|
19/07/2024
|
15:35:41
|
BST
|
84
|
82.2400
|
XLON
|
1034160084902930
|
19/07/2024
|
15:35:41
|
BST
|
16
|
82.2200
|
XLON
|
1034160084902936
|
19/07/2024
|
15:35:41
|
BST
|
43
|
82.2200
|
XLON
|
1034160084902937
|
19/07/2024
|
15:35:41
|
BST
|
4
|
82.2200
|
XLON
|
1034160084902938
|
19/07/2024
|
15:35:41
|
BST
|
21
|
82.2200
|
XLON
|
1034160084902939
|
19/07/2024
|
15:35:41
|
BST
|
52
|
82.2200
|
XLON
|
1034160084902940
|
19/07/2024
|
15:35:41
|
BST
|
45
|
82.2200
|
XLON
|
1034160084902941
|
19/07/2024
|
15:35:41
|
BST
|
84
|
82.2000
|
XLON
|
1034160084902942
|
19/07/2024
|
15:35:41
|
BST
|
42
|
82.2800
|
BATE
|
20000XGE
|
19/07/2024
|
15:35:41
|
BST
|
42
|
82.2600
|
BATE
|
20000XGG
|
19/07/2024
|
15:35:41
|
BST
|
1
|
82.2400
|
BATE
|
20000XGH
|
19/07/2024
|
15:35:46
|
BST
|
84
|
82.1800
|
XLON
|
1034160084902945
|
19/07/2024
|
15:35:46
|
BST
|
11
|
82.2000
|
XLON
|
1034160084902946
|
19/07/2024
|
15:35:46
|
BST
|
31
|
82.2000
|
XLON
|
1034160084902947
|
19/07/2024
|
15:35:48
|
BST
|
84
|
82.1600
|
XLON
|
1034160084902956
|
19/07/2024
|
15:36:36
|
BST
|
1
|
82.2200
|
XLON
|
1034160084903055
|
19/07/2024
|
15:36:36
|
BST
|
38
|
82.2200
|
XLON
|
1034160084903056
|
19/07/2024
|
15:36:36
|
BST
|
45
|
82.2200
|
XLON
|
1034160084903057
|
19/07/2024
|
15:36:48
|
BST
|
39
|
82.2000
|
BATE
|
20000XM2
|
19/07/2024
|
15:36:50
|
BST
|
77
|
82.2000
|
TRQX
|
1034160009416426
|
19/07/2024
|
15:36:50
|
BST
|
84
|
82.2000
|
XLON
|
1034160084903113
|
19/07/2024
|
15:36:50
|
BST
|
6
|
82.2000
|
BATE
|
20000XMQ
|
19/07/2024
|
15:37:00
|
BST
|
84
|
82.1800
|
XLON
|
1034160084903136
|
19/07/2024
|
15:37:00
|
BST
|
45
|
82.1800
|
BATE
|
20000XNQ
|
19/07/2024
|
15:37:18
|
BST
|
84
|
82.2000
|
XLON
|
1034160084903191
|
19/07/2024
|
15:37:43
|
BST
|
51
|
82.2400
|
XLON
|
1034160084903235
|
19/07/2024
|
15:37:44
|
BST
|
75
|
82.2400
|
XLON
|
1034160084903256
|
19/07/2024
|
15:37:44
|
BST
|
48
|
82.2400
|
XLON
|
1034160084903257
|
19/07/2024
|
15:37:44
|
BST
|
18
|
82.2400
|
XLON
|
1034160084903258
|
19/07/2024
|
15:37:44
|
BST
|
65
|
82.2400
|
XLON
|
1034160084903259
|
19/07/2024
|
15:37:44
|
BST
|
40
|
82.2400
|
XLON
|
1034160084903260
|
19/07/2024
|
15:37:45
|
BST
|
63
|
82.2200
|
TRQX
|
1034160009416549
|
19/07/2024
|
15:37:45
|
BST
|
38
|
82.2400
|
XLON
|
1034160084903263
|
19/07/2024
|
15:37:45
|
BST
|
52
|
82.2400
|
XLON
|
1034160084903264
|
19/07/2024
|
15:37:45
|
BST
|
15
|
82.2400
|
XLON
|
1034160084903265
|
19/07/2024
|
15:37:45
|
BST
|
42
|
82.2400
|
XLON
|
1034160084903266
|
19/07/2024
|
15:37:45
|
BST
|
84
|
82.2200
|
XLON
|
1034160084903267
|
19/07/2024
|
15:37:45
|
BST
|
45
|
82.2200
|
BATE
|
20000XR1
|
19/07/2024
|
15:37:48
|
BST
|
84
|
82.2000
|
XLON
|
1034160084903270
|
19/07/2024
|
15:37:50
|
BST
|
84
|
82.1800
|
XLON
|
1034160084903271
|
19/07/2024
|
15:38:10
|
BST
|
84
|
82.2600
|
XLON
|
1034160084903347
|
19/07/2024
|
15:38:12
|
BST
|
16
|
82.2600
|
TRQX
|
1034160009416642
|
19/07/2024
|
15:38:12
|
BST
|
16
|
82.2600
|
TRQX
|
1034160009416643
|
19/07/2024
|
15:38:12
|
BST
|
12
|
82.2600
|
TRQX
|
1034160009416644
|
19/07/2024
|
15:38:12
|
BST
|
84
|
82.2600
|
XLON
|
1034160084903356
|
19/07/2024
|
15:38:12
|
BST
|
56
|
82.2600
|
BATE
|
20000XTR
|
19/07/2024
|
15:38:15
|
BST
|
84
|
82.2400
|
XLON
|
1034160084903359
|
19/07/2024
|
15:38:16
|
BST
|
45
|
82.2400
|
TRQX
|
1034160009416653
|
19/07/2024
|
15:38:16
|
BST
|
55
|
82.2400
|
BATE
|
20000XTV
|
19/07/2024
|
15:38:16
|
BST
|
1
|
82.2400
|
BATE
|
20000XTW
|
19/07/2024
|
15:38:29
|
BST
|
84
|
82.2200
|
XLON
|
1034160084903377
|
19/07/2024
|
15:39:07
|
BST
|
48
|
82.2200
|
TRQX
|
1034160009416774
|
19/07/2024
|
15:39:07
|
BST
|
84
|
82.2200
|
XLON
|
1034160084903426
|
19/07/2024
|
15:39:07
|
BST
|
84
|
82.2000
|
XLON
|
1034160084903428
|
19/07/2024
|
15:39:07
|
BST
|
56
|
82.2200
|
BATE
|
20000XX3
|
19/07/2024
|
15:39:11
|
BST
|
73
|
82.1800
|
XLON
|
1034160084903435
|
19/07/2024
|
15:39:11
|
BST
|
11
|
82.1800
|
XLON
|
1034160084903436
|
19/07/2024
|
15:39:59
|
BST
|
1
|
82.2400
|
XLON
|
1034160084903553
|
19/07/2024
|
15:39:59
|
BST
|
38
|
82.2400
|
XLON
|
1034160084903554
|
19/07/2024
|
15:39:59
|
BST
|
45
|
82.2400
|
XLON
|
1034160084903555
|
19/07/2024
|
15:40:17
|
BST
|
84
|
82.3000
|
XLON
|
1034160084903618
|
19/07/2024
|
15:41:11
|
BST
|
84
|
82.4200
|
XLON
|
1034160084903752
|
19/07/2024
|
15:41:13
|
BST
|
84
|
82.4400
|
XLON
|
1034160084903781
|
19/07/2024
|
15:41:13
|
BST
|
23
|
82.4400
|
BATE
|
20000YBX
|
19/07/2024
|
15:41:13
|
BST
|
40
|
82.4400
|
BATE
|
20000YBY
|
19/07/2024
|
15:41:13
|
BST
|
31
|
82.4200
|
BATE
|
20000YBZ
|
19/07/2024
|
15:41:14
|
BST
|
43
|
82.4200
|
TRQX
|
1034160009417239
|
19/07/2024
|
15:41:14
|
BST
|
84
|
82.4200
|
XLON
|
1034160084903794
|
19/07/2024
|
15:41:14
|
BST
|
16
|
82.4200
|
BATE
|
20000YCF
|
19/07/2024
|
15:41:18
|
BST
|
43
|
82.4000
|
TRQX
|
1034160009417244
|
19/07/2024
|
15:41:18
|
BST
|
45
|
82.3800
|
TRQX
|
1034160009417246
|
19/07/2024
|
15:41:18
|
BST
|
27
|
82.4000
|
XLON
|
1034160084903795
|
19/07/2024
|
15:41:18
|
BST
|
57
|
82.4000
|
XLON
|
1034160084903796
|
19/07/2024
|
15:41:18
|
BST
|
13
|
82.3800
|
XLON
|
1034160084903803
|
19/07/2024
|
15:41:18
|
BST
|
71
|
82.3800
|
XLON
|
1034160084903804
|
19/07/2024
|
15:41:18
|
BST
|
47
|
82.4000
|
BATE
|
20000YCQ
|
19/07/2024
|
15:41:18
|
BST
|
59
|
82.3800
|
BATE
|
20000YCR
|
19/07/2024
|
15:41:19
|
BST
|
84
|
82.3600
|
XLON
|
1034160084903805
|
19/07/2024
|
15:41:22
|
BST
|
35
|
82.3600
|
XLON
|
1034160084903810
|
19/07/2024
|
15:41:52
|
BST
|
40
|
82.3600
|
TRQX
|
1034160009417326
|
19/07/2024
|
15:41:52
|
BST
|
58
|
82.3600
|
BATE
|
20000YF6
|
19/07/2024
|
15:42:14
|
BST
|
1
|
82.3400
|
BATE
|
20000YG0
|
19/07/2024
|
15:42:20
|
BST
|
84
|
82.3600
|
XLON
|
1034160084903904
|
19/07/2024
|
15:42:32
|
BST
|
43
|
82.3400
|
XLON
|
1034160084903945
|
19/07/2024
|
15:42:32
|
BST
|
41
|
82.3400
|
XLON
|
1034160084903946
|
19/07/2024
|
15:42:32
|
BST
|
57
|
82.3400
|
BATE
|
20000YHG
|
19/07/2024
|
15:42:33
|
BST
|
43
|
82.3400
|
TRQX
|
1034160009417417
|
19/07/2024
|
15:42:33
|
BST
|
19
|
82.3200
|
XLON
|
1034160084903949
|
19/07/2024
|
15:42:33
|
BST
|
35
|
82.3200
|
XLON
|
1034160084903950
|
19/07/2024
|
15:43:16
|
BST
|
47
|
82.3200
|
TRQX
|
1034160009417496
|
19/07/2024
|
15:43:16
|
BST
|
84
|
82.3000
|
XLON
|
1034160084904030
|
19/07/2024
|
15:43:16
|
BST
|
51
|
82.3200
|
BATE
|
20000YK9
|
19/07/2024
|
15:43:31
|
BST
|
84
|
82.3000
|
XLON
|
1034160084904040
|
19/07/2024
|
15:43:46
|
BST
|
84
|
82.3400
|
XLON
|
1034160084904073
|
19/07/2024
|
15:43:54
|
BST
|
84
|
82.3200
|
XLON
|
1034160084904088
|
19/07/2024
|
15:43:54
|
BST
|
25
|
82.3200
|
BATE
|
20000YM0
|
19/07/2024
|
15:43:54
|
BST
|
25
|
82.3200
|
BATE
|
20000YM1
|
19/07/2024
|
15:44:04
|
BST
|
84
|
82.3000
|
XLON
|
1034160084904110
|
19/07/2024
|
15:44:04
|
BST
|
47
|
82.2800
|
XLON
|
1034160084904111
|
19/07/2024
|
15:44:04
|
BST
|
37
|
82.2800
|
XLON
|
1034160084904112
|
19/07/2024
|
15:44:04
|
BST
|
23
|
82.3000
|
BATE
|
20000YNC
|
19/07/2024
|
15:44:04
|
BST
|
23
|
82.3000
|
BATE
|
20000YND
|
19/07/2024
|
15:44:07
|
BST
|
66
|
82.2800
|
XLON
|
1034160084904128
|
19/07/2024
|
15:44:08
|
BST
|
78
|
82.2800
|
BATE
|
20000YNP
|
19/07/2024
|
15:44:28
|
BST
|
52
|
82.2600
|
XLON
|
1034160084904172
|
19/07/2024
|
15:44:28
|
BST
|
48
|
82.2400
|
XLON
|
1034160084904174
|
19/07/2024
|
15:44:28
|
BST
|
4
|
82.2200
|
XLON
|
1034160084904178
|
19/07/2024
|
15:44:28
|
BST
|
48
|
82.2200
|
XLON
|
1034160084904179
|
19/07/2024
|
15:44:28
|
BST
|
53
|
82.2400
|
BATE
|
20000YOT
|
19/07/2024
|
15:44:29
|
BST
|
6
|
82.2200
|
XLON
|
1034160084904189
|
19/07/2024
|
15:44:29
|
BST
|
21
|
82.2200
|
BATE
|
20000YOY
|
19/07/2024
|
15:44:30
|
BST
|
22
|
82.2200
|
BATE
|
20000YQA
|
19/07/2024
|
15:44:31
|
BST
|
37
|
82.2200
|
TRQX
|
1034160009417738
|
19/07/2024
|
15:44:31
|
BST
|
37
|
82.2200
|
TRQX
|
1034160009417748
|
19/07/2024
|
15:45:06
|
BST
|
49
|
82.1800
|
XLON
|
1034160084904278
|
19/07/2024
|
15:45:06
|
BST
|
38
|
82.1800
|
BATE
|
20000YSY
|
19/07/2024
|
15:45:06
|
BST
|
6
|
82.1800
|
BATE
|
20000YSZ
|
19/07/2024
|
15:45:28
|
BST
|
42
|
82.1600
|
TRQX
|
1034160009417875
|
19/07/2024
|
15:45:28
|
BST
|
25
|
82.1400
|
XLON
|
1034160084904333
|
19/07/2024
|
15:45:28
|
BST
|
48
|
82.1400
|
BATE
|
20000YUG
|
19/07/2024
|
15:45:37
|
BST
|
24
|
82.1400
|
XLON
|
1034160084904341
|
19/07/2024
|
15:46:39
|
BST
|
84
|
82.2400
|
XLON
|
1034160084904501
|
19/07/2024
|
15:47:20
|
BST
|
84
|
82.2200
|
XLON
|
1034160084904618
|
19/07/2024
|
15:47:39
|
BST
|
1
|
82.2800
|
XLON
|
1034160084904671
|
19/07/2024
|
15:47:39
|
BST
|
17
|
82.2800
|
XLON
|
1034160084904672
|
19/07/2024
|
15:47:39
|
BST
|
14
|
82.2800
|
XLON
|
1034160084904673
|
19/07/2024
|
15:48:00
|
BST
|
84
|
82.2400
|
XLON
|
1034160084904689
|
19/07/2024
|
15:48:00
|
BST
|
8
|
82.2200
|
XLON
|
1034160084904690
|
19/07/2024
|
15:48:15
|
BST
|
24
|
82.2200
|
TRQX
|
1034160009418411
|
19/07/2024
|
15:48:15
|
BST
|
20
|
82.2200
|
TRQX
|
1034160009418412
|
19/07/2024
|
15:48:15
|
BST
|
76
|
82.2200
|
XLON
|
1034160084904729
|
19/07/2024
|
15:48:15
|
BST
|
26
|
82.2200
|
XLON
|
1034160084904731
|
19/07/2024
|
15:48:15
|
BST
|
24
|
82.2200
|
XLON
|
1034160084904732
|
19/07/2024
|
15:48:15
|
BST
|
79
|
82.2200
|
BATE
|
20000Z79
|
19/07/2024
|
15:48:16
|
BST
|
47
|
82.2000
|
TRQX
|
1034160009418413
|
19/07/2024
|
15:48:16
|
BST
|
11
|
82.2000
|
XLON
|
1034160084904733
|
19/07/2024
|
15:48:16
|
BST
|
7
|
82.2000
|
XLON
|
1034160084904734
|
19/07/2024
|
15:48:16
|
BST
|
66
|
82.2000
|
XLON
|
1034160084904735
|
19/07/2024
|
15:48:16
|
BST
|
56
|
82.2000
|
BATE
|
20000Z7B
|
19/07/2024
|
15:48:16
|
BST
|
8
|
82.2000
|
BATE
|
20000Z7C
|
19/07/2024
|
15:48:46
|
BST
|
2
|
82.2200
|
XLON
|
1034160084904817
|
19/07/2024
|
15:48:48
|
BST
|
42
|
82.2400
|
XLON
|
1034160084904827
|
19/07/2024
|
15:48:48
|
BST
|
8
|
82.2400
|
XLON
|
1034160084904836
|
19/07/2024
|
15:49:25
|
BST
|
52
|
82.2400
|
XLON
|
1034160084904945
|
19/07/2024
|
15:49:25
|
BST
|
15
|
82.2400
|
XLON
|
1034160084904946
|
19/07/2024
|
15:49:35
|
BST
|
76
|
82.2400
|
XLON
|
1034160084904974
|
19/07/2024
|
15:49:36
|
BST
|
23
|
82.2600
|
XLON
|
1034160084904976
|
19/07/2024
|
15:49:36
|
BST
|
52
|
82.2600
|
XLON
|
1034160084904977
|
19/07/2024
|
15:49:36
|
BST
|
16
|
82.2600
|
XLON
|
1034160084904978
|
19/07/2024
|
15:49:37
|
BST
|
42
|
82.2600
|
XLON
|
1034160084904981
|
19/07/2024
|
15:49:46
|
BST
|
3
|
82.2600
|
XLON
|
1034160084905000
|
19/07/2024
|
15:50:03
|
BST
|
8
|
82.2400
|
XLON
|
1034160084905015
|
19/07/2024
|
15:50:45
|
BST
|
45
|
82.2600
|
XLON
|
1034160084905105
|
19/07/2024
|
15:50:45
|
BST
|
123
|
82.2600
|
XLON
|
1034160084905107
|
19/07/2024
|
15:50:45
|
BST
|
77
|
82.2600
|
XLON
|
1034160084905108
|
19/07/2024
|
15:50:46
|
BST
|
70
|
82.2600
|
XLON
|
1034160084905109
|
19/07/2024
|
15:51:34
|
BST
|
4
|
82.3800
|
XLON
|
1034160084905259
|
19/07/2024
|
15:51:34
|
BST
|
21
|
82.3800
|
XLON
|
1034160084905260
|
19/07/2024
|
15:51:34
|
BST
|
34
|
82.3800
|
XLON
|
1034160084905261
|
19/07/2024
|
15:51:34
|
BST
|
3
|
82.3800
|
XLON
|
1034160084905262
|
19/07/2024
|
15:51:51
|
BST
|
52
|
82.3600
|
XLON
|
1034160084905293
|
19/07/2024
|
15:51:51
|
BST
|
34
|
82.3600
|
BATE
|
20000ZSD
|
19/07/2024
|
15:51:59
|
BST
|
61
|
82.3400
|
TRQX
|
1034160009419145
|
19/07/2024
|
15:51:59
|
BST
|
84
|
82.3400
|
XLON
|
1034160084905325
|
19/07/2024
|
15:51:59
|
BST
|
84
|
82.3400
|
BATE
|
20000ZT4
|
19/07/2024
|
15:51:59
|
BST
|
34
|
82.3600
|
BATE
|
20000ZT5
|
19/07/2024
|
15:51:59
|
BST
|
3
|
82.3600
|
BATE
|
20000ZT6
|
19/07/2024
|
15:52:29
|
BST
|
61
|
82.3200
|
TRQX
|
1034160009419254
|
19/07/2024
|
15:52:29
|
BST
|
23
|
82.3200
|
XLON
|
1034160084905407
|
19/07/2024
|
15:52:29
|
BST
|
61
|
82.3200
|
XLON
|
1034160084905408
|
19/07/2024
|
15:52:29
|
BST
|
42
|
82.3200
|
BATE
|
20000ZW4
|
19/07/2024
|
15:52:29
|
BST
|
42
|
82.3200
|
BATE
|
20000ZW5
|
19/07/2024
|
15:52:30
|
BST
|
1
|
82.3000
|
XLON
|
1034160084905420
|
19/07/2024
|
15:52:30
|
BST
|
34
|
82.3200
|
BATE
|
20000ZWZ
|
19/07/2024
|
15:52:31
|
BST
|
29
|
82.3200
|
BATE
|
20000ZX6
|
19/07/2024
|
15:52:33
|
BST
|
31
|
82.3200
|
XLON
|
1034160084905422
|
19/07/2024
|
15:53:07
|
BST
|
61
|
82.3000
|
TRQX
|
1034160009419389
|
19/07/2024
|
15:53:07
|
BST
|
45
|
82.2800
|
TRQX
|
1034160009419390
|
19/07/2024
|
15:53:07
|
BST
|
18
|
82.2800
|
TRQX
|
1034160009419391
|
19/07/2024
|
15:53:07
|
BST
|
42
|
82.2600
|
TRQX
|
1034160009419392
|
19/07/2024
|
15:53:07
|
BST
|
23
|
82.2200
|
TRQX
|
1034160009419393
|
19/07/2024
|
15:53:07
|
BST
|
83
|
82.3000
|
XLON
|
1034160084905458
|
19/07/2024
|
15:53:07
|
BST
|
20
|
82.2800
|
XLON
|
1034160084905461
|
19/07/2024
|
15:53:07
|
BST
|
64
|
82.2800
|
XLON
|
1034160084905462
|
19/07/2024
|
15:53:07
|
BST
|
84
|
82.2600
|
XLON
|
1034160084905464
|
19/07/2024
|
15:53:07
|
BST
|
52
|
82.2600
|
XLON
|
1034160084905465
|
19/07/2024
|
15:53:07
|
BST
|
20
|
82.2600
|
XLON
|
1034160084905466
|
19/07/2024
|
15:53:07
|
BST
|
51
|
82.2600
|
XLON
|
1034160084905467
|
19/07/2024
|
15:53:07
|
BST
|
84
|
82.2400
|
XLON
|
1034160084905469
|
19/07/2024
|
15:53:07
|
BST
|
22
|
82.2200
|
XLON
|
1034160084905470
|
19/07/2024
|
15:53:07
|
BST
|
11
|
82.2200
|
XLON
|
1034160084905471
|
19/07/2024
|
15:53:07
|
BST
|
51
|
82.2200
|
XLON
|
1034160084905472
|
19/07/2024
|
15:53:07
|
BST
|
84
|
82.3000
|
BATE
|
2000100G
|
19/07/2024
|
15:53:07
|
BST
|
84
|
82.2800
|
BATE
|
2000100I
|
19/07/2024
|
15:53:07
|
BST
|
123
|
82.2800
|
BATE
|
2000100J
|
19/07/2024
|
15:53:07
|
BST
|
84
|
82.2600
|
BATE
|
2000100K
|
19/07/2024
|
15:53:07
|
BST
|
84
|
82.2400
|
BATE
|
2000100L
|
19/07/2024
|
15:53:07
|
BST
|
51
|
82.2200
|
BATE
|
2000100N
|
19/07/2024
|
15:53:07
|
BST
|
33
|
82.2200
|
BATE
|
2000100O
|
19/07/2024
|
15:53:16
|
BST
|
116
|
82.2800
|
XLON
|
1034160084905497
|
19/07/2024
|
15:53:36
|
BST
|
94
|
82.2800
|
XLON
|
1034160084905522
|
19/07/2024
|
15:53:36
|
BST
|
15
|
82.2800
|
XLON
|
1034160084905523
|
19/07/2024
|
15:53:36
|
BST
|
6
|
82.2800
|
XLON
|
1034160084905524
|
19/07/2024
|
15:53:56
|
BST
|
8
|
82.2800
|
XLON
|
1034160084905536
|
19/07/2024
|
15:53:56
|
BST
|
78
|
82.2800
|
XLON
|
1034160084905537
|
19/07/2024
|
15:53:56
|
BST
|
33
|
82.2800
|
XLON
|
1034160084905538
|
19/07/2024
|
15:54:16
|
BST
|
47
|
82.2800
|
XLON
|
1034160084905555
|
19/07/2024
|
15:54:16
|
BST
|
22
|
82.2800
|
XLON
|
1034160084905556
|
19/07/2024
|
15:54:16
|
BST
|
22
|
82.2800
|
XLON
|
1034160084905557
|
19/07/2024
|
15:54:16
|
BST
|
22
|
82.2800
|
XLON
|
1034160084905558
|
19/07/2024
|
15:54:51
|
BST
|
19
|
82.2800
|
BATE
|
2000107W
|
19/07/2024
|
15:54:51
|
BST
|
9
|
82.2800
|
BATE
|
20001081
|
19/07/2024
|
15:55:56
|
BST
|
31
|
82.2600
|
XLON
|
1034160084905738
|
19/07/2024
|
15:55:56
|
BST
|
53
|
82.2600
|
XLON
|
1034160084905739
|
19/07/2024
|
15:55:56
|
BST
|
123
|
82.2800
|
XLON
|
1034160084905741
|
19/07/2024
|
15:55:56
|
BST
|
47
|
82.2600
|
BATE
|
200010CN
|
19/07/2024
|
15:55:56
|
BST
|
37
|
82.2600
|
BATE
|
200010CO
|
19/07/2024
|
15:56:15
|
BST
|
45
|
82.2400
|
TRQX
|
1034160009419942
|
19/07/2024
|
15:56:15
|
BST
|
1
|
82.2400
|
XLON
|
1034160084905746
|
19/07/2024
|
15:56:15
|
BST
|
83
|
82.2400
|
XLON
|
1034160084905747
|
19/07/2024
|
15:56:15
|
BST
|
72
|
82.2400
|
BATE
|
200010EQ
|
19/07/2024
|
15:56:15
|
BST
|
12
|
82.2400
|
BATE
|
200010ER
|
19/07/2024
|
15:56:15
|
BST
|
34
|
82.2600
|
BATE
|
200010EU
|
19/07/2024
|
15:56:15
|
BST
|
1
|
82.2600
|
BATE
|
200010EV
|
19/07/2024
|
15:56:15
|
BST
|
8
|
82.2600
|
BATE
|
200010EW
|
19/07/2024
|
15:56:19
|
BST
|
16
|
82.2600
|
XLON
|
1034160084905753
|
19/07/2024
|
15:56:19
|
BST
|
14
|
82.2600
|
XLON
|
1034160084905754
|
19/07/2024
|
15:56:19
|
BST
|
21
|
82.2600
|
XLON
|
1034160084905755
|
19/07/2024
|
15:56:19
|
BST
|
22
|
82.2600
|
XLON
|
1034160084905756
|
19/07/2024
|
15:59:17
|
BST
|
84
|
82.2800
|
XLON
|
1034160084906174
|
19/07/2024
|
15:59:17
|
BST
|
84
|
82.2800
|
BATE
|
200010VR
|
19/07/2024
|
15:59:18
|
BST
|
75
|
82.2800
|
XLON
|
1034160084906177
|
19/07/2024
|
15:59:18
|
BST
|
123
|
82.2800
|
XLON
|
1034160084906178
|
19/07/2024
|
15:59:18
|
BST
|
47
|
82.2800
|
XLON
|
1034160084906179
|
19/07/2024
|
15:59:18
|
BST
|
13
|
82.2800
|
BATE
|
200010VY
|
19/07/2024
|
15:59:18
|
BST
|
26
|
82.2800
|
BATE
|
200010W0
|
19/07/2024
|
15:59:21
|
BST
|
123
|
82.2800
|
XLON
|
1034160084906182
|
19/07/2024
|
15:59:21
|
BST
|
50
|
82.2800
|
BATE
|
200010W3
|
19/07/2024
|
15:59:42
|
BST
|
16
|
82.3000
|
TRQX
|
1034160009420577
|
19/07/2024
|
15:59:42
|
BST
|
29
|
82.3000
|
TRQX
|
1034160009420578
|
19/07/2024
|
15:59:42
|
BST
|
84
|
82.3000
|
XLON
|
1034160084906201
|
19/07/2024
|
16:00:00
|
BST
|
45
|
82.2800
|
TRQX
|
1034160009420659
|
19/07/2024
|
16:00:00
|
BST
|
84
|
82.3000
|
XLON
|
1034160084906238
|
19/07/2024
|
16:00:00
|
BST
|
52
|
82.3000
|
XLON
|
1034160084906239
|
19/07/2024
|
16:00:00
|
BST
|
41
|
82.2800
|
XLON
|
1034160084906245
|
19/07/2024
|
16:00:00
|
BST
|
43
|
82.2800
|
XLON
|
1034160084906246
|
19/07/2024
|
16:00:00
|
BST
|
26
|
82.2800
|
BATE
|
2000110S
|
19/07/2024
|
16:00:00
|
BST
|
58
|
82.2800
|
BATE
|
2000110T
|
19/07/2024
|
16:00:00
|
BST
|
34
|
82.3000
|
BATE
|
2000110U
|
19/07/2024
|
16:00:00
|
BST
|
1
|
82.3000
|
BATE
|
2000110V
|
19/07/2024
|
16:00:08
|
BST
|
11
|
82.3000
|
BATE
|
20001126
|
19/07/2024
|
16:00:11
|
BST
|
45
|
82.2800
|
TRQX
|
1034160009420709
|
19/07/2024
|
16:00:11
|
BST
|
84
|
82.2800
|
XLON
|
1034160084906285
|
19/07/2024
|
16:00:11
|
BST
|
6
|
82.3000
|
BATE
|
2000112L
|
19/07/2024
|
16:00:11
|
BST
|
84
|
82.2800
|
BATE
|
2000112M
|
19/07/2024
|
16:00:34
|
BST
|
84
|
82.2800
|
BATE
|
2000114Z
|
19/07/2024
|
16:00:43
|
BST
|
45
|
82.2600
|
TRQX
|
1034160009420780
|
19/07/2024
|
16:00:43
|
BST
|
84
|
82.2600
|
XLON
|
1034160084906338
|
19/07/2024
|
16:00:43
|
BST
|
17
|
82.2600
|
XLON
|
1034160084906340
|
19/07/2024
|
16:00:43
|
BST
|
84
|
82.2600
|
BATE
|
2000115J
|
19/07/2024
|
16:00:43
|
BST
|
34
|
82.2600
|
BATE
|
2000115K
|
19/07/2024
|
16:00:44
|
BST
|
17
|
82.2600
|
XLON
|
1034160084906341
|
19/07/2024
|
16:00:44
|
BST
|
14
|
82.2600
|
XLON
|
1034160084906342
|
19/07/2024
|
16:00:44
|
BST
|
84
|
82.2400
|
XLON
|
1034160084906343
|
19/07/2024
|
16:00:44
|
BST
|
34
|
82.2600
|
BATE
|
2000115L
|
19/07/2024
|
16:00:45
|
BST
|
43
|
82.2600
|
BATE
|
2000115T
|
19/07/2024
|
16:00:45
|
BST
|
6
|
82.2600
|
BATE
|
2000115U
|
19/07/2024
|
16:00:50
|
BST
|
1
|
82.2400
|
TRQX
|
1034160009420798
|
19/07/2024
|
16:00:50
|
BST
|
1
|
82.2400
|
TRQX
|
1034160009420799
|
19/07/2024
|
16:00:50
|
BST
|
1
|
82.2400
|
TRQX
|
1034160009420800
|
19/07/2024
|
16:00:50
|
BST
|
84
|
82.2400
|
BATE
|
2000116X
|
19/07/2024
|
16:00:51
|
BST
|
42
|
82.2400
|
TRQX
|
1034160009420808
|
19/07/2024
|
16:00:51
|
BST
|
60
|
82.2400
|
XLON
|
1034160084906355
|
19/07/2024
|
16:00:52
|
BST
|
29
|
82.2600
|
XLON
|
1034160084906358
|
19/07/2024
|
16:00:52
|
BST
|
16
|
82.2600
|
XLON
|
1034160084906359
|
19/07/2024
|
16:00:52
|
BST
|
17
|
82.2600
|
XLON
|
1034160084906360
|
19/07/2024
|
16:00:52
|
BST
|
47
|
82.2600
|
XLON
|
1034160084906361
|
19/07/2024
|
16:00:52
|
BST
|
84
|
82.2400
|
BATE
|
2000117F
|
19/07/2024
|
16:00:53
|
BST
|
2
|
82.2600
|
XLON
|
1034160084906370
|
19/07/2024
|
16:00:53
|
BST
|
22
|
82.2600
|
XLON
|
1034160084906371
|
19/07/2024
|
16:00:53
|
BST
|
14
|
82.2600
|
XLON
|
1034160084906372
|
19/07/2024
|
16:00:53
|
BST
|
85
|
82.2600
|
XLON
|
1034160084906373
|
19/07/2024
|
16:00:53
|
BST
|
31
|
82.2600
|
XLON
|
1034160084906380
|
19/07/2024
|
16:00:53
|
BST
|
47
|
82.2600
|
XLON
|
1034160084906381
|
19/07/2024
|
16:00:53
|
BST
|
16
|
82.2600
|
XLON
|
1034160084906382
|
19/07/2024
|
16:00:53
|
BST
|
14
|
82.2600
|
XLON
|
1034160084906383
|
19/07/2024
|
16:00:53
|
BST
|
15
|
82.2600
|
XLON
|
1034160084906384
|
19/07/2024
|
16:00:56
|
BST
|
77
|
82.2600
|
XLON
|
1034160084906386
|
19/07/2024
|
16:00:56
|
BST
|
18
|
82.2600
|
XLON
|
1034160084906387
|
19/07/2024
|
16:00:56
|
BST
|
6
|
82.2600
|
XLON
|
1034160084906388
|
19/07/2024
|
16:01:03
|
BST
|
84
|
82.2200
|
XLON
|
1034160084906412
|
19/07/2024
|
16:01:03
|
BST
|
80
|
82.2200
|
BATE
|
20001193
|
19/07/2024
|
16:01:03
|
BST
|
4
|
82.2200
|
BATE
|
20001194
|
19/07/2024
|
16:01:03
|
BST
|
29
|
82.2200
|
BATE
|
20001196
|
19/07/2024
|
16:01:31
|
BST
|
30
|
82.2800
|
XLON
|
1034160084906442
|
19/07/2024
|
16:01:31
|
BST
|
10
|
82.2800
|
XLON
|
1034160084906443
|
19/07/2024
|
16:01:31
|
BST
|
2
|
82.2800
|
XLON
|
1034160084906444
|
19/07/2024
|
16:01:58
|
BST
|
27
|
82.3000
|
XLON
|
1034160084906483
|
19/07/2024
|
16:01:58
|
BST
|
96
|
82.3000
|
XLON
|
1034160084906484
|
19/07/2024
|
16:02:02
|
BST
|
42
|
82.3200
|
XLON
|
1034160084906499
|
19/07/2024
|
16:02:06
|
BST
|
74
|
82.3000
|
XLON
|
1034160084906501
|
19/07/2024
|
16:02:06
|
BST
|
10
|
82.3000
|
XLON
|
1034160084906502
|
19/07/2024
|
16:02:06
|
BST
|
123
|
82.3200
|
BATE
|
200011DS
|
19/07/2024
|
16:02:06
|
BST
|
84
|
82.3000
|
BATE
|
200011DT
|
19/07/2024
|
16:02:12
|
BST
|
14
|
82.3000
|
BATE
|
200011DW
|
19/07/2024
|
16:02:12
|
BST
|
28
|
82.3000
|
BATE
|
200011DX
|
19/07/2024
|
16:02:14
|
BST
|
71
|
82.2800
|
TRQX
|
1034160009421064
|
19/07/2024
|
16:02:14
|
BST
|
84
|
82.2800
|
XLON
|
1034160084906520
|
19/07/2024
|
16:02:14
|
BST
|
84
|
82.2800
|
BATE
|
200011DY
|
19/07/2024
|
16:02:35
|
BST
|
40
|
82.2400
|
TRQX
|
1034160009421148
|
19/07/2024
|
16:02:35
|
BST
|
84
|
82.2600
|
XLON
|
1034160084906544
|
19/07/2024
|
16:02:35
|
BST
|
84
|
82.2400
|
XLON
|
1034160084906545
|
19/07/2024
|
16:02:35
|
BST
|
42
|
82.2600
|
BATE
|
200011FB
|
19/07/2024
|
16:02:35
|
BST
|
42
|
82.2600
|
BATE
|
200011FC
|
19/07/2024
|
16:02:35
|
BST
|
84
|
82.2400
|
BATE
|
200011FD
|
19/07/2024
|
16:03:26
|
BST
|
21
|
82.2800
|
XLON
|
1034160084906656
|
19/07/2024
|
16:03:26
|
BST
|
12
|
82.2800
|
XLON
|
1034160084906657
|
19/07/2024
|
16:03:43
|
BST
|
84
|
82.2600
|
XLON
|
1034160084906674
|
19/07/2024
|
16:03:43
|
BST
|
12
|
82.2800
|
XLON
|
1034160084906675
|
19/07/2024
|
16:03:43
|
BST
|
30
|
82.2800
|
XLON
|
1034160084906676
|
19/07/2024
|
16:04:42
|
BST
|
18
|
82.2600
|
XLON
|
1034160084906787
|
19/07/2024
|
16:05:17
|
BST
|
15
|
82.2800
|
XLON
|
1034160084906871
|
19/07/2024
|
16:05:56
|
BST
|
27
|
82.2800
|
XLON
|
1034160084906939
|
19/07/2024
|
16:05:59
|
BST
|
27
|
82.2800
|
XLON
|
1034160084906968
|
19/07/2024
|
16:05:59
|
BST
|
16
|
82.2800
|
XLON
|
1034160084906969
|
19/07/2024
|
16:05:59
|
BST
|
53
|
82.2600
|
XLON
|
1034160084906970
|
19/07/2024
|
16:05:59
|
BST
|
31
|
82.2600
|
XLON
|
1034160084906971
|
19/07/2024
|
16:06:00
|
BST
|
50
|
82.2600
|
XLON
|
1034160084906972
|
19/07/2024
|
16:06:00
|
BST
|
16
|
82.2600
|
XLON
|
1034160084906973
|
19/07/2024
|
16:06:49
|
BST
|
123
|
82.3000
|
XLON
|
1034160084907069
|
19/07/2024
|
16:06:51
|
BST
|
47
|
82.3200
|
BATE
|
200011WT
|
19/07/2024
|
16:06:51
|
BST
|
76
|
82.3200
|
BATE
|
200011WU
|
19/07/2024
|
16:06:51
|
BST
|
22
|
82.3200
|
BATE
|
200011X0
|
19/07/2024
|
16:06:51
|
BST
|
30
|
82.3200
|
BATE
|
200011X1
|
19/07/2024
|
16:07:25
|
BST
|
16
|
82.3200
|
XLON
|
1034160084907155
|
19/07/2024
|
16:07:25
|
BST
|
52
|
82.3200
|
XLON
|
1034160084907156
|
19/07/2024
|
16:08:46
|
BST
|
52
|
82.3000
|
TRQX
|
1034160009422124
|
19/07/2024
|
16:08:46
|
BST
|
84
|
82.3000
|
XLON
|
1034160084907238
|
19/07/2024
|
16:08:46
|
BST
|
21
|
82.3200
|
XLON
|
1034160084907239
|
19/07/2024
|
16:08:46
|
BST
|
52
|
82.3200
|
XLON
|
1034160084907240
|
19/07/2024
|
16:08:46
|
BST
|
46
|
82.3200
|
XLON
|
1034160084907241
|
19/07/2024
|
16:08:46
|
BST
|
4
|
82.3200
|
XLON
|
1034160084907242
|
19/07/2024
|
16:08:59
|
BST
|
66
|
82.3400
|
XLON
|
1034160084907267
|
19/07/2024
|
16:08:59
|
BST
|
8
|
82.3400
|
XLON
|
1034160084907268
|
19/07/2024
|
16:08:59
|
BST
|
49
|
82.3400
|
XLON
|
1034160084907269
|
19/07/2024
|
16:09:00
|
BST
|
11
|
82.3400
|
XLON
|
1034160084907270
|
19/07/2024
|
16:09:00
|
BST
|
43
|
82.3400
|
XLON
|
1034160084907271
|
19/07/2024
|
16:09:00
|
BST
|
69
|
82.3400
|
XLON
|
1034160084907272
|
19/07/2024
|
16:09:00
|
BST
|
24
|
82.3400
|
XLON
|
1034160084907273
|
19/07/2024
|
16:09:00
|
BST
|
15
|
82.3400
|
XLON
|
1034160084907274
|
19/07/2024
|
16:09:00
|
BST
|
21
|
82.3400
|
XLON
|
1034160084907275
|
19/07/2024
|
16:09:00
|
BST
|
17
|
82.3400
|
XLON
|
1034160084907276
|
19/07/2024
|
16:09:00
|
BST
|
46
|
82.3400
|
XLON
|
1034160084907277
|
19/07/2024
|
16:09:00
|
BST
|
60
|
82.3400
|
XLON
|
1034160084907286
|
19/07/2024
|
16:09:00
|
BST
|
63
|
82.3400
|
XLON
|
1034160084907287
|
19/07/2024
|
16:09:01
|
BST
|
117
|
82.3600
|
XLON
|
1034160084907296
|
19/07/2024
|
16:09:01
|
BST
|
47
|
82.3600
|
BATE
|
2000126J
|
19/07/2024
|
16:09:01
|
BST
|
63
|
82.3600
|
BATE
|
2000126K
|
19/07/2024
|
16:10:02
|
BST
|
50
|
82.4000
|
XLON
|
1034160084907396
|
19/07/2024
|
16:10:08
|
BST
|
17
|
82.3800
|
XLON
|
1034160084907409
|
19/07/2024
|
16:10:08
|
BST
|
67
|
82.3800
|
XLON
|
1034160084907410
|
19/07/2024
|
16:10:08
|
BST
|
17
|
82.3800
|
BATE
|
200012GH
|
19/07/2024
|
16:10:08
|
BST
|
67
|
82.3800
|
BATE
|
200012GI
|
19/07/2024
|
16:10:46
|
BST
|
56
|
82.3800
|
TRQX
|
1034160009422495
|
19/07/2024
|
16:11:15
|
BST
|
84
|
82.3800
|
XLON
|
1034160084907466
|
19/07/2024
|
16:11:15
|
BST
|
18
|
82.4000
|
XLON
|
1034160084907467
|
19/07/2024
|
16:11:15
|
BST
|
52
|
82.4000
|
XLON
|
1034160084907468
|
19/07/2024
|
16:11:15
|
BST
|
48
|
82.4000
|
XLON
|
1034160084907469
|
19/07/2024
|
16:11:29
|
BST
|
84
|
82.4000
|
XLON
|
1034160084907488
|
19/07/2024
|
16:12:00
|
BST
|
56
|
82.4400
|
TRQX
|
1034160009422679
|
19/07/2024
|
16:12:00
|
BST
|
84
|
82.4400
|
XLON
|
1034160084907558
|
19/07/2024
|
16:13:07
|
BST
|
84
|
82.4600
|
XLON
|
1034160084907729
|
19/07/2024
|
16:13:28
|
BST
|
50
|
82.4600
|
TRQX
|
1034160009422990
|
19/07/2024
|
16:13:28
|
BST
|
42
|
82.4600
|
BATE
|
200012YB
|
19/07/2024
|
16:13:28
|
BST
|
42
|
82.4600
|
BATE
|
200012YC
|
19/07/2024
|
16:13:28
|
BST
|
1
|
82.4400
|
BATE
|
200012YD
|
19/07/2024
|
16:13:30
|
BST
|
50
|
82.4400
|
TRQX
|
1034160009423005
|
19/07/2024
|
16:13:30
|
BST
|
84
|
82.4400
|
XLON
|
1034160084907765
|
19/07/2024
|
16:13:30
|
BST
|
84
|
82.4200
|
XLON
|
1034160084907766
|
19/07/2024
|
16:13:30
|
BST
|
83
|
82.4400
|
BATE
|
200012YO
|
19/07/2024
|
16:13:32
|
BST
|
50
|
82.4200
|
TRQX
|
1034160009423012
|
19/07/2024
|
16:13:32
|
BST
|
50
|
82.4200
|
XLON
|
1034160084907776
|
19/07/2024
|
16:13:32
|
BST
|
12
|
82.4400
|
BATE
|
200012YV
|
19/07/2024
|
16:13:32
|
BST
|
84
|
82.4200
|
BATE
|
200012YW
|
19/07/2024
|
16:14:02
|
BST
|
27
|
82.4200
|
XLON
|
1034160084907824
|
19/07/2024
|
16:14:02
|
BST
|
34
|
82.4200
|
BATE
|
2000131O
|
19/07/2024
|
16:14:02
|
BST
|
1
|
82.4200
|
BATE
|
2000131P
|
19/07/2024
|
16:14:03
|
BST
|
123
|
82.4200
|
XLON
|
1034160084907831
|
19/07/2024
|
16:14:03
|
BST
|
7
|
82.4400
|
XLON
|
1034160084907837
|
19/07/2024
|
16:14:03
|
BST
|
14
|
82.4400
|
XLON
|
1034160084907838
|
19/07/2024
|
16:14:03
|
BST
|
65
|
82.4400
|
XLON
|
1034160084907839
|
19/07/2024
|
16:14:03
|
BST
|
37
|
82.4400
|
XLON
|
1034160084907840
|
19/07/2024
|
16:14:03
|
BST
|
62
|
82.4600
|
XLON
|
1034160084907845
|
19/07/2024
|
16:14:12
|
BST
|
52
|
82.4400
|
XLON
|
1034160084907866
|
19/07/2024
|
16:14:12
|
BST
|
32
|
82.4400
|
XLON
|
1034160084907867
|
19/07/2024
|
16:14:12
|
BST
|
84
|
82.4400
|
BATE
|
2000133L
|
19/07/2024
|
16:14:19
|
BST
|
25
|
82.4400
|
XLON
|
1034160084907881
|
19/07/2024
|
16:14:19
|
BST
|
52
|
82.4400
|
XLON
|
1034160084907882
|
19/07/2024
|
16:14:19
|
BST
|
26
|
82.4400
|
XLON
|
1034160084907884
|
19/07/2024
|
16:14:19
|
BST
|
8
|
82.4400
|
BATE
|
2000134F
|
19/07/2024
|
16:15:40
|
BST
|
55
|
82.5000
|
TRQX
|
1034160009423371
|
19/07/2024
|
16:15:40
|
BST
|
53
|
82.5000
|
XLON
|
1034160084907997
|
19/07/2024
|
16:15:40
|
BST
|
31
|
82.5000
|
XLON
|
1034160084907998
|
19/07/2024
|
16:15:40
|
BST
|
50
|
82.5000
|
XLON
|
1034160084908000
|
19/07/2024
|
16:15:40
|
BST
|
13
|
82.5000
|
XLON
|
1034160084908001
|
19/07/2024
|
16:15:40
|
BST
|
59
|
82.5000
|
BATE
|
2000139D
|
19/07/2024
|
16:15:40
|
BST
|
25
|
82.5000
|
BATE
|
2000139E
|
19/07/2024
|
16:16:17
|
BST
|
37
|
82.5400
|
XLON
|
1034160084908057
|
19/07/2024
|
16:16:19
|
BST
|
54
|
82.5400
|
TRQX
|
1034160009423473
|
19/07/2024
|
16:16:19
|
BST
|
70
|
82.5400
|
XLON
|
1034160084908058
|
19/07/2024
|
16:16:19
|
BST
|
14
|
82.5400
|
XLON
|
1034160084908059
|
19/07/2024
|
16:16:59
|
BST
|
84
|
82.5400
|
XLON
|
1034160084908104
|
19/07/2024
|
16:17:01
|
BST
|
54
|
82.5200
|
TRQX
|
1034160009423662
|
19/07/2024
|
16:17:01
|
BST
|
84
|
82.5200
|
XLON
|
1034160084908106
|
19/07/2024
|
16:17:01
|
BST
|
42
|
82.5200
|
BATE
|
200013I0
|
19/07/2024
|
16:17:01
|
BST
|
42
|
82.5200
|
BATE
|
200013I1
|
19/07/2024
|
16:17:23
|
BST
|
50
|
82.5400
|
XLON
|
1034160084908128
|
19/07/2024
|
16:17:23
|
BST
|
52
|
82.5600
|
XLON
|
1034160084908129
|
19/07/2024
|
16:17:23
|
BST
|
21
|
82.5600
|
XLON
|
1034160084908130
|
19/07/2024
|
16:18:52
|
BST
|
84
|
82.5600
|
XLON
|
1034160084908211
|
19/07/2024
|
16:18:58
|
BST
|
10
|
82.5400
|
XLON
|
1034160084908234
|
19/07/2024
|
16:18:58
|
BST
|
74
|
82.5400
|
XLON
|
1034160084908235
|
19/07/2024
|
16:18:58
|
BST
|
12
|
82.5400
|
XLON
|
1034160084908240
|
19/07/2024
|
16:18:58
|
BST
|
84
|
82.5400
|
BATE
|
200013QI
|
19/07/2024
|
16:19:00
|
BST
|
57
|
82.5400
|
TRQX
|
1034160009424007
|
19/07/2024
|
16:19:00
|
BST
|
72
|
82.5200
|
XLON
|
1034160084908242
|
19/07/2024
|
16:19:00
|
BST
|
12
|
82.5200
|
XLON
|
1034160084908243
|
19/07/2024
|
16:19:00
|
BST
|
84
|
82.5400
|
BATE
|
200013QO
|
19/07/2024
|
16:19:00
|
BST
|
9
|
82.5400
|
BATE
|
200013R5
|
19/07/2024
|
16:19:01
|
BST
|
56
|
82.5400
|
BATE
|
200013RI
|
19/07/2024
|
16:19:01
|
BST
|
34
|
82.5400
|
BATE
|
200013RJ
|
19/07/2024
|
16:19:02
|
BST
|
57
|
82.5200
|
TRQX
|
1034160009424025
|
19/07/2024
|
16:19:02
|
BST
|
84
|
82.5200
|
BATE
|
200013RP
|
19/07/2024
|
16:19:17
|
BST
|
84
|
82.5600
|
XLON
|
1034160084908271
|
19/07/2024
|
16:19:17
|
BST
|
84
|
82.5600
|
BATE
|
200013TG
|
19/07/2024
|
16:19:43
|
BST
|
55
|
82.5400
|
TRQX
|
1034160009424114
|
19/07/2024
|
16:19:43
|
BST
|
55
|
82.5200
|
TRQX
|
1034160009424115
|
19/07/2024
|
16:19:43
|
BST
|
84
|
82.5400
|
XLON
|
1034160084908308
|
19/07/2024
|
16:19:43
|
BST
|
23
|
82.5600
|
XLON
|
1034160084908309
|
19/07/2024
|
16:19:43
|
BST
|
52
|
82.5600
|
XLON
|
1034160084908310
|
19/07/2024
|
16:19:43
|
BST
|
31
|
82.5600
|
XLON
|
1034160084908311
|
19/07/2024
|
16:19:43
|
BST
|
17
|
82.5600
|
XLON
|
1034160084908312
|
19/07/2024
|
16:19:43
|
BST
|
84
|
82.5200
|
XLON
|
1034160084908314
|
19/07/2024
|
16:19:43
|
BST
|
42
|
82.5400
|
BATE
|
200013VU
|
19/07/2024
|
16:19:43
|
BST
|
42
|
82.5400
|
BATE
|
200013VV
|
19/07/2024
|
16:19:43
|
BST
|
84
|
82.5200
|
BATE
|
200013VW
|
19/07/2024
|
16:19:56
|
BST
|
1
|
82.5600
|
XLON
|
1034160084908342
|
19/07/2024
|
16:20:00
|
BST
|
77
|
82.5600
|
TRQX
|
1034160009424200
|
19/07/2024
|
16:20:00
|
BST
|
84
|
82.5600
|
XLON
|
1034160084908363
|
19/07/2024
|
16:20:36
|
BST
|
35
|
82.5600
|
XLON
|
1034160084908405
|
19/07/2024
|
16:20:36
|
BST
|
66
|
82.5600
|
XLON
|
1034160084908406
|
19/07/2024
|
16:20:36
|
BST
|
22
|
82.5600
|
XLON
|
1034160084908407
|
19/07/2024
|
16:21:02
|
BST
|
84
|
82.5600
|
XLON
|
1034160084908427
|
19/07/2024
|
16:22:32
|
BST
|
9
|
82.6000
|
BATE
|
2000148V
|
19/07/2024
|
16:22:46
|
BST
|
66
|
82.6200
|
XLON
|
1034160084908547
|
19/07/2024
|
16:22:46
|
BST
|
57
|
82.6200
|
XLON
|
1034160084908548
|
19/07/2024
|
16:22:46
|
BST
|
23
|
82.6200
|
BATE
|
2000149R
|
19/07/2024
|
16:22:51
|
BST
|
42
|
82.6400
|
XLON
|
1034160084908565
|
19/07/2024
|
16:22:51
|
BST
|
24
|
82.6400
|
BATE
|
200014A0
|
19/07/2024
|
16:22:51
|
BST
|
20
|
82.6400
|
BATE
|
200014A1
|
19/07/2024
|
16:22:55
|
BST
|
84
|
82.6200
|
XLON
|
1034160084908569
|
19/07/2024
|
16:22:55
|
BST
|
84
|
82.6000
|
XLON
|
1034160084908571
|
19/07/2024
|
16:22:55
|
BST
|
50
|
82.6200
|
XLON
|
1034160084908574
|
19/07/2024
|
16:22:55
|
BST
|
33
|
82.6200
|
XLON
|
1034160084908575
|
19/07/2024
|
16:22:55
|
BST
|
40
|
82.6200
|
XLON
|
1034160084908576
|
19/07/2024
|
16:22:55
|
BST
|
34
|
82.6400
|
BATE
|
200014A5
|
19/07/2024
|
16:22:55
|
BST
|
84
|
82.6000
|
BATE
|
200014A6
|
19/07/2024
|
16:23:04
|
BST
|
55
|
82.5800
|
XLON
|
1034160084908577
|
19/07/2024
|
16:23:04
|
BST
|
22
|
82.5800
|
XLON
|
1034160084908578
|
19/07/2024
|
16:23:04
|
BST
|
7
|
82.5800
|
XLON
|
1034160084908579
|
19/07/2024
|
16:23:04
|
BST
|
66
|
82.6000
|
XLON
|
1034160084908581
|
19/07/2024
|
16:23:04
|
BST
|
22
|
82.6000
|
XLON
|
1034160084908582
|
19/07/2024
|
16:23:04
|
BST
|
30
|
82.6000
|
XLON
|
1034160084908583
|
19/07/2024
|
16:23:04
|
BST
|
41
|
82.5800
|
BATE
|
200014AM
|
19/07/2024
|
16:23:04
|
BST
|
43
|
82.5800
|
BATE
|
200014AN
|
19/07/2024
|
16:23:05
|
BST
|
84
|
82.5800
|
XLON
|
1034160084908590
|
19/07/2024
|
16:24:07
|
BST
|
84
|
82.6000
|
XLON
|
1034160084908667
|
19/07/2024
|
16:24:18
|
BST
|
84
|
82.5800
|
XLON
|
1034160084908685
|
19/07/2024
|
16:24:18
|
BST
|
84
|
82.5800
|
BATE
|
200014H9
|
19/07/2024
|
16:25:13
|
BST
|
84
|
82.6400
|
XLON
|
1034160084908785
|
19/07/2024
|
16:25:13
|
BST
|
42
|
82.6400
|
BATE
|
200014L5
|
19/07/2024
|
16:25:13
|
BST
|
42
|
82.6400
|
BATE
|
200014L6
|
19/07/2024
|
16:25:21
|
BST
|
73
|
82.6200
|
TRQX
|
1034160009425144
|
19/07/2024
|
16:25:21
|
BST
|
84
|
82.6200
|
XLON
|
1034160084908814
|
19/07/2024
|
16:25:21
|
BST
|
84
|
82.6000
|
XLON
|
1034160084908821
|
19/07/2024
|
16:25:21
|
BST
|
84
|
82.6200
|
BATE
|
200014LY
|
19/07/2024
|
16:25:21
|
BST
|
84
|
82.6000
|
BATE
|
200014M7
|
19/07/2024
|
16:25:27
|
BST
|
84
|
82.5800
|
XLON
|
1034160084908828
|
19/07/2024
|
16:25:27
|
BST
|
84
|
82.5800
|
BATE
|
200014MP
|
19/07/2024
|
16:25:31
|
BST
|
84
|
82.5600
|
XLON
|
1034160084908841
|
19/07/2024
|
16:25:31
|
BST
|
84
|
82.5600
|
BATE
|
200014MW
|
19/07/2024
|
16:25:51
|
BST
|
66
|
82.5600
|
XLON
|
1034160084908860
|
19/07/2024
|
16:25:51
|
BST
|
18
|
82.5600
|
XLON
|
1034160084908861
|
19/07/2024
|
16:25:51
|
BST
|
65
|
82.5600
|
BATE
|
200014NU
|
19/07/2024
|
16:25:51
|
BST
|
19
|
82.5600
|
BATE
|
200014NV
|
19/07/2024
|
16:26:08
|
BST
|
29
|
82.5400
|
XLON
|
1034160084908900
|
19/07/2024
|
16:26:08
|
BST
|
55
|
82.5400
|
XLON
|
1034160084908901
|
19/07/2024
|
16:26:08
|
BST
|
34
|
82.5200
|
XLON
|
1034160084908903
|
19/07/2024
|
16:26:08
|
BST
|
50
|
82.5200
|
XLON
|
1034160084908904
|
19/07/2024
|
16:26:08
|
BST
|
84
|
82.5400
|
BATE
|
200014Q0
|
19/07/2024
|
16:26:08
|
BST
|
42
|
82.5200
|
BATE
|
200014Q1
|
19/07/2024
|
16:26:08
|
BST
|
42
|
82.5200
|
BATE
|
200014Q2
|
19/07/2024
|
16:26:10
|
BST
|
84
|
82.5000
|
XLON
|
1034160084908930
|
19/07/2024
|
16:26:10
|
BST
|
84
|
82.4800
|
XLON
|
1034160084908934
|
19/07/2024
|
16:26:10
|
BST
|
84
|
82.5000
|
BATE
|
200014QF
|
19/07/2024
|
16:26:10
|
BST
|
84
|
82.4800
|
BATE
|
200014QH
|
19/07/2024
|
16:26:39
|
BST
|
84
|
82.5000
|
XLON
|
1034160084909012
|
19/07/2024
|
16:26:39
|
BST
|
42
|
82.5000
|
BATE
|
200014TH
|
19/07/2024
|
16:26:39
|
BST
|
42
|
82.5000
|
BATE
|
200014TI
|
19/07/2024
|
16:26:54
|
BST
|
84
|
82.4800
|
BATE
|
200014UL
|
19/07/2024
|
16:26:58
|
BST
|
61
|
82.4600
|
XLON
|
1034160084909079
|
19/07/2024
|
16:26:58
|
BST
|
4
|
82.4600
|
BATE
|
200014WI
|
19/07/2024
|
16:26:58
|
BST
|
80
|
82.4600
|
BATE
|
200014WM
|
19/07/2024
|
16:27:45
|
BST
|
84
|
82.4400
|
BATE
|
2000151S
|
19/07/2024
|
16:27:59
|
BST
|
15
|
82.4200
|
XLON
|
1034160084909192
|
19/07/2024
|
16:27:59
|
BST
|
36
|
82.4200
|
XLON
|
1034160084909193
|
19/07/2024
|
16:27:59
|
BST
|
1
|
82.4200
|
BATE
|
2000152L
|
19/07/2024
|
16:28:07
|
BST
|
71
|
82.4400
|
TRQX
|
1034160009425771
|
19/07/2024
|
16:28:07
|
BST
|
84
|
82.4400
|
XLON
|
1034160084909235
|
19/07/2024
|
16:28:59
|
BST
|
84
|
82.4400
|
XLON
|
1034160084909315
|
19/07/2024
|
16:29:22
|
BST
|
84
|
82.4200
|
XLON
|
1034160084909363
|
19/07/2024
|
16:29:22
|
BST
|
72
|
82.4000
|
XLON
|
1034160084909364
|
19/07/2024
|
16:29:22
|
BST
|
31
|
82.4200
|
BATE
|
20001591
|
19/07/2024
|
16:29:22
|
BST
|
31
|
82.4200
|
BATE
|
20001592
|
19/07/2024
|
16:29:58
|
BST
|
55
|
82.4400
|
XLON
|
1034160084909385
|
19/07/2024
|
16:29:58
|
BST
|
48
|
82.4200
|
XLON
|
1034160084909386
|
19/07/2024
|
16:29:58
|
BST
|
7
|
82.4200
|
XLON
|
1034160084909387
|
19/07/2024
|
16:29:58
|
BST
|
52
|
82.4200
|
BATE
|
200015BE
|
19/07/2024
|
16:30:18
|
BST
|
84
|
82.4600
|
XLON
|
1034160084909431
|
19/07/2024
|
16:30:20
|
BST
|
84
|
82.4400
|
XLON
|
1034160084909435
|
19/07/2024
|
16:30:20
|
BST
|
52
|
82.4400
|
BATE
|
200015CS
|
19/07/2024
|
16:30:23
|
BST
|
52
|
82.4200
|
BATE
|
200015D2
|
19/07/2024
|
16:30:44
|
BST
|
42
|
82.4200
|
XLON
|
1034160084909501
|
19/07/2024
|
16:31:40
|
BST
|
46
|
82.4200
|
XLON
|
1034160084909623
|
19/07/2024
|
16:31:40
|
BST
|
38
|
82.4200
|
BATE
|
200015IH
|
19/07/2024
|
16:31:58
|
BST
|
67
|
82.4000
|
XLON
|
1034160084909649
|
19/07/2024
|
16:32:01
|
BST
|
11
|
82.3800
|
XLON
|
1034160084909653
|
19/07/2024
|
16:32:01
|
BST
|
53
|
82.3800
|
XLON
|
1034160084909654
|
19/07/2024
|
16:32:11
|
BST
|
71
|
82.3600
|
TRQX
|
1034160009426451
|
19/07/2024
|
16:32:11
|
BST
|
84
|
82.3600
|
XLON
|
1034160084909671
|
19/07/2024
|
16:32:11
|
BST
|
42
|
82.3600
|
BATE
|
200015NK
|
19/07/2024
|
16:33:04
|
BST
|
23
|
82.3400
|
XLON
|
1034160084909752
|
19/07/2024
|
16:33:12
|
BST
|
3
|
82.3400
|
XLON
|
1034160084909758
|
19/07/2024
|
16:33:12
|
BST
|
17
|
82.3400
|
XLON
|
1034160084909759
|
19/07/2024
|
16:33:12
|
BST
|
43
|
82.3200
|
XLON
|
1034160084909763
|
19/07/2024
|
16:33:12
|
BST
|
42
|
82.3400
|
BATE
|
200015TJ
|
19/07/2024
|
16:33:19
|
BST
|
70
|
82.3400
|
XLON
|
1034160084909790
|
19/07/2024
|
16:33:27
|
BST
|
7
|
82.3200
|
XLON
|
1034160084909801
|
19/07/2024
|
16:33:35
|
BST
|
6
|
82.3200
|
XLON
|
1034160084909802
|
19/07/2024
|
16:33:35
|
BST
|
57
|
82.3200
|
XLON
|
1034160084909803
|
19/07/2024
|
16:33:42
|
BST
|
1
|
82.3000
|
BATE
|
200015VX
|
19/07/2024
|
16:33:53
|
BST
|
43
|
82.3000
|
XLON
|
1034160084909824
|
19/07/2024
|
16:33:53
|
BST
|
34
|
82.3000
|
BATE
|
200015WG
|
19/07/2024
|
16:33:53
|
BST
|
2
|
82.3000
|
BATE
|
200015WH
|
19/07/2024
|
16:33:53
|
BST
|
5
|
82.3000
|
BATE
|
200015WI
|
19/07/2024
|
16:35:08
|
BST
|
28
|
82.3200
|
XLON
|
1034160084909970
|
19/07/2024
|
16:35:08
|
BST
|
18
|
82.3200
|
XLON
|
1034160084909971
|
19/07/2024
|
16:35:11
|
BST
|
46
|
82.3000
|
XLON
|
1034160084909987
|
19/07/2024
|
16:38:23
|
BST
|
84
|
82.4000
|
XLON
|
1034160084910342
|
19/07/2024
|
16:40:00
|
BST
|
14
|
82.4200
|
XLON
|
1034160084910503
|
19/07/2024
|
16:40:00
|
BST
|
70
|
82.4200
|
XLON
|
1034160084910504
|
19/07/2024
|
16:40:06
|
BST
|
54
|
82.4000
|
TRQX
|
1034160009427785
|
19/07/2024
|
16:40:06
|
BST
|
84
|
82.4000
|
XLON
|
1034160084910509
|
19/07/2024
|
16:40:06
|
BST
|
20
|
82.4000
|
XLON
|
1034160084910511
|
19/07/2024
|
16:40:06
|
BST
|
84
|
82.4000
|
BATE
|
200016PF
|
19/07/2024
|
16:40:19
|
BST
|
50
|
82.4000
|
XLON
|
1034160084910537
|
19/07/2024
|
16:40:19
|
BST
|
11
|
82.4000
|
XLON
|
1034160084910538
|
19/07/2024
|
16:40:19
|
BST
|
17
|
82.4000
|
XLON
|
1034160084910539
|
19/07/2024
|
16:40:19
|
BST
|
17
|
82.4000
|
XLON
|
1034160084910540
|
19/07/2024
|
16:40:19
|
BST
|
16
|
82.4000
|
XLON
|
1034160084910541
|
19/07/2024
|
16:40:19
|
BST
|
14
|
82.4000
|
XLON
|
1034160084910542
|
19/07/2024
|
16:40:19
|
BST
|
10
|
82.4000
|
XLON
|
1034160084910543
|
19/07/2024
|
16:40:20
|
BST
|
5
|
82.4000
|
XLON
|
1034160084910544
|
19/07/2024
|
16:40:20
|
BST
|
16
|
82.4000
|
XLON
|
1034160084910545
|
19/07/2024
|
16:40:26
|
BST
|
22
|
82.4000
|
XLON
|
1034160084910549
|
19/07/2024
|
16:40:36
|
BST
|
72
|
82.4000
|
XLON
|
1034160084910580
|
19/07/2024
|
16:40:36
|
BST
|
73
|
82.3800
|
BATE
|
200016SI
|
19/07/2024
|
16:40:37
|
BST
|
54
|
82.3800
|
TRQX
|
1034160009427891
|
19/07/2024
|
16:40:37
|
BST
|
84
|
82.3800
|
XLON
|
1034160084910582
|
19/07/2024
|
16:40:38
|
BST
|
84
|
82.3600
|
XLON
|
1034160084910585
|
19/07/2024
|
16:40:38
|
BST
|
13
|
82.3600
|
BATE
|
200016SO
|
19/07/2024
|
16:40:38
|
BST
|
60
|
82.3600
|
BATE
|
200016SP
|
19/07/2024
|
16:41:47
|
BST
|
84
|
82.3800
|
XLON
|
1034160084910662
|
19/07/2024
|
16:41:47
|
BST
|
61
|
82.3800
|
BATE
|
200016XI
|
19/07/2024
|
16:41:52
|
BST
|
36
|
82.3600
|
TRQX
|
1034160009428138
|
19/07/2024
|
16:41:52
|
BST
|
19
|
82.3800
|
XLON
|
1034160084910663
|
19/07/2024
|
16:41:52
|
BST
|
23
|
82.3800
|
XLON
|
1034160084910664
|
19/07/2024
|
16:41:52
|
BST
|
84
|
82.3600
|
XLON
|
1034160084910665
|
19/07/2024
|
16:41:52
|
BST
|
61
|
82.3600
|
BATE
|
200016Y5
|
19/07/2024
|
16:42:07
|
BST
|
36
|
82.3400
|
TRQX
|
1034160009428215
|
19/07/2024
|
16:42:07
|
BST
|
84
|
82.3400
|
XLON
|
1034160084910672
|
19/07/2024
|
16:42:07
|
BST
|
53
|
82.3400
|
BATE
|
2000170A
|
19/07/2024
|
16:42:07
|
BST
|
8
|
82.3400
|
BATE
|
2000170B
|
19/07/2024
|
16:42:45
|
BST
|
43
|
82.3800
|
XLON
|
1034160084910757
|
19/07/2024
|
16:42:45
|
BST
|
41
|
82.3800
|
XLON
|
1034160084910758
|
19/07/2024
|
16:43:06
|
BST
|
30
|
82.3800
|
XLON
|
1034160084910768
|
19/07/2024
|
16:43:06
|
BST
|
12
|
82.3800
|
XLON
|
1034160084910769
|
19/07/2024
|
16:43:10
|
BST
|
42
|
82.3800
|
XLON
|
1034160084910771
|
19/07/2024
|
16:43:25
|
BST
|
24
|
82.3600
|
XLON
|
1034160084910787
|
19/07/2024
|
16:43:25
|
BST
|
60
|
82.3600
|
XLON
|
1034160084910788
|
19/07/2024
|
16:43:25
|
BST
|
42
|
82.3600
|
BATE
|
20001777
|
19/07/2024
|
16:44:09
|
BST
|
19
|
82.3600
|
XLON
|
1034160084910826
|
19/07/2024
|
16:44:09
|
BST
|
66
|
82.3600
|
XLON
|
1034160084910827
|
19/07/2024
|
16:44:10
|
BST
|
24
|
82.3600
|
XLON
|
1034160084910829
|
19/07/2024
|
16:44:21
|
BST
|
46
|
82.3600
|
XLON
|
1034160084910846
|
19/07/2024
|
16:44:22
|
BST
|
84
|
82.3400
|
XLON
|
1034160084910849
|
19/07/2024
|
16:44:22
|
BST
|
39
|
82.3200
|
XLON
|
1034160084910852
|
19/07/2024
|
16:44:22
|
BST
|
45
|
82.3200
|
XLON
|
1034160084910853
|
19/07/2024
|
16:44:22
|
BST
|
42
|
82.3400
|
BATE
|
200017AR
|
19/07/2024
|
16:44:22
|
BST
|
27
|
82.3200
|
BATE
|
200017AS
|
19/07/2024
|
16:44:22
|
BST
|
1
|
82.3200
|
BATE
|
200017AT
|
19/07/2024
|
16:44:46
|
BST
|
84
|
82.3000
|
XLON
|
1034160084910885
|
19/07/2024
|
16:44:46
|
BST
|
11
|
82.3200
|
BATE
|
200017BP
|
19/07/2024
|
16:44:46
|
BST
|
58
|
82.3000
|
BATE
|
200017BQ
|
19/07/2024
|
16:44:57
|
BST
|
41
|
82.2800
|
BATE
|
200017D6
|
19/07/2024
|
16:45:24
|
BST
|
46
|
82.3600
|
TRQX
|
1034160009428860
|
19/07/2024
|
16:45:24
|
BST
|
84
|
82.3600
|
XLON
|
1034160084910964
|
19/07/2024
|
16:46:16
|
BST
|
48
|
82.3600
|
BATE
|
200017MC
|
19/07/2024
|
16:46:29
|
BST
|
5
|
82.3600
|
BATE
|
200017NI
|
19/07/2024
|
16:46:34
|
BST
|
27
|
82.3600
|
XLON
|
1034160084911046
|
19/07/2024
|
16:46:34
|
BST
|
40
|
82.3600
|
XLON
|
1034160084911047
|
19/07/2024
|
16:46:46
|
BST
|
123
|
82.3600
|
XLON
|
1034160084911063
|
19/07/2024
|
16:46:46
|
BST
|
123
|
82.3600
|
XLON
|
1034160084911064
|
19/07/2024
|
16:46:47
|
BST
|
120
|
82.3600
|
XLON
|
1034160084911065
|
19/07/2024
|
16:46:55
|
BST
|
46
|
82.3600
|
TRQX
|
1034160009429091
|
19/07/2024
|
16:46:55
|
BST
|
44
|
82.3600
|
XLON
|
1034160084911076
|
19/07/2024
|
16:46:55
|
BST
|
40
|
82.3600
|
XLON
|
1034160084911077
|
19/07/2024
|
16:47:49
|
BST
|
66
|
82.3800
|
XLON
|
1034160084911143
|
19/07/2024
|
16:47:49
|
BST
|
31
|
82.3800
|
XLON
|
1034160084911144
|
19/07/2024
|
16:47:49
|
BST
|
16
|
82.3800
|
XLON
|
1034160084911145
|
19/07/2024
|
16:47:49
|
BST
|
46
|
82.3600
|
BATE
|
200017UE
|
19/07/2024
|
16:47:51
|
BST
|
15
|
82.3800
|
XLON
|
1034160084911146
|
19/07/2024
|
16:47:51
|
BST
|
16
|
82.3800
|
XLON
|
1034160084911147
|
19/07/2024
|
16:47:51
|
BST
|
17
|
82.3800
|
XLON
|
1034160084911148
|
19/07/2024
|
16:47:51
|
BST
|
15
|
82.3800
|
XLON
|
1034160084911149
|
19/07/2024
|
16:48:00
|
BST
|
16
|
82.3800
|
XLON
|
1034160084911161
|
19/07/2024
|
16:48:00
|
BST
|
14
|
82.3800
|
XLON
|
1034160084911162
|
19/07/2024
|
16:48:01
|
BST
|
34
|
82.3800
|
XLON
|
1034160084911163
|
19/07/2024
|
16:48:01
|
BST
|
8
|
82.3800
|
XLON
|
1034160084911164
|
19/07/2024
|
16:48:05
|
BST
|
46
|
82.3600
|
XLON
|
1034160084911170
|
19/07/2024
|
16:48:05
|
BST
|
38
|
82.3600
|
XLON
|
1034160084911171
|
19/07/2024
|
16:48:13
|
BST
|
84
|
82.3400
|
XLON
|
1034160084911194
|
19/07/2024
|
16:48:13
|
BST
|
46
|
82.3400
|
BATE
|
200017WK
|
19/07/2024
|
16:48:20
|
BST
|
84
|
82.3200
|
XLON
|
1034160084911208
|
19/07/2024
|
16:48:22
|
BST
|
27
|
82.3200
|
BATE
|
200017XN
|
19/07/2024
|
16:48:49
|
BST
|
35
|
82.3400
|
XLON
|
1034160084911241
|
19/07/2024
|
16:48:50
|
BST
|
1
|
82.3400
|
XLON
|
1034160084911242
|
19/07/2024
|
16:49:40
|
BST
|
42
|
82.3600
|
TRQX
|
1034160009429638
|
19/07/2024
|
16:49:40
|
BST
|
84
|
82.3600
|
XLON
|
1034160084911282
|
19/07/2024
|
16:49:40
|
BST
|
50
|
82.3600
|
XLON
|
1034160084911283
|
19/07/2024
|
16:49:40
|
BST
|
40
|
82.3600
|
XLON
|
1034160084911284
|
19/07/2024
|
16:49:40
|
BST
|
30
|
82.3600
|
BATE
|
20001847
|
19/07/2024
|
16:49:40
|
BST
|
30
|
82.3600
|
BATE
|
20001848
|
19/07/2024
|
16:49:41
|
BST
|
25
|
82.3600
|
XLON
|
1034160084911296
|
19/07/2024
|
16:49:53
|
BST
|
15
|
82.3600
|
XLON
|
1034160084911299
|
19/07/2024
|
16:49:53
|
BST
|
27
|
82.3600
|
XLON
|
1034160084911300
|
19/07/2024
|
16:49:53
|
BST
|
14
|
82.3600
|
XLON
|
1034160084911301
|
19/07/2024
|
16:49:53
|
BST
|
15
|
82.3600
|
XLON
|
1034160084911302
|
19/07/2024
|
16:49:53
|
BST
|
13
|
82.3600
|
XLON
|
1034160084911303
|
19/07/2024
|
16:50:11
|
BST
|
17
|
82.3600
|
XLON
|
1034160084911325
|
19/07/2024
|
16:50:11
|
BST
|
25
|
82.3600
|
XLON
|
1034160084911326
|
19/07/2024
|
16:50:13
|
BST
|
48
|
82.3400
|
XLON
|
1034160084911327
|
19/07/2024
|
16:50:23
|
BST
|
42
|
82.3400
|
TRQX
|
1034160009429746
|
19/07/2024
|
16:50:24
|
BST
|
17
|
82.3200
|
BATE
|
2000187U
|
19/07/2024
|
16:50:26
|
BST
|
10
|
82.3400
|
XLON
|
1034160084911343
|
19/07/2024
|
16:50:26
|
BST
|
9
|
82.3400
|
XLON
|
1034160084911344
|
19/07/2024
|
16:50:26
|
BST
|
29
|
82.3400
|
XLON
|
1034160084911345
|
19/07/2024
|
16:50:43
|
BST
|
23
|
82.3400
|
XLON
|
1034160084911377
|
19/07/2024
|
16:50:43
|
BST
|
66
|
82.3400
|
XLON
|
1034160084911378
|
19/07/2024
|
16:50:43
|
BST
|
11
|
82.3400
|
XLON
|
1034160084911379
|
19/07/2024
|
16:51:08
|
BST
|
23
|
82.3200
|
XLON
|
1034160084911399
|
19/07/2024
|
16:51:21
|
BST
|
34
|
82.3600
|
XLON
|
1034160084911415
|
19/07/2024
|
16:51:23
|
BST
|
50
|
82.3600
|
XLON
|
1034160084911416
|
19/07/2024
|
16:51:42
|
BST
|
26
|
82.3600
|
XLON
|
1034160084911454
|
19/07/2024
|
16:51:50
|
BST
|
25
|
82.3600
|
XLON
|
1034160084911470
|
19/07/2024
|
16:51:51
|
BST
|
25
|
82.3600
|
XLON
|
1034160084911471
|
19/07/2024
|
16:52:22
|
BST
|
25
|
82.4000
|
XLON
|
1034160084911487
|
19/07/2024
|
16:54:43
|
BST
|
45
|
82.3800
|
TRQX
|
1034160009430455
|
19/07/2024
|
16:54:43
|
BST
|
84
|
82.3800
|
XLON
|
1034160084911742
|
19/07/2024
|
16:54:43
|
BST
|
60
|
82.3800
|
XLON
|
1034160084911744
|
19/07/2024
|
16:54:43
|
BST
|
63
|
82.3800
|
XLON
|
1034160084911745
|
19/07/2024
|
16:54:43
|
BST
|
68
|
82.3800
|
BATE
|
200018U8
|
19/07/2024
|
16:54:44
|
BST
|
22
|
82.3800
|
XLON
|
1034160084911751
|
19/07/2024
|
16:54:44
|
BST
|
21
|
82.3800
|
XLON
|
1034160084911752
|
19/07/2024
|
16:54:44
|
BST
|
27
|
82.3800
|
XLON
|
1034160084911753
|
19/07/2024
|
16:54:44
|
BST
|
53
|
82.3800
|
XLON
|
1034160084911754
|
19/07/2024
|
16:54:44
|
BST
|
21
|
82.3800
|
XLON
|
1034160084911755
|
19/07/2024
|
16:54:44
|
BST
|
59
|
82.3800
|
XLON
|
1034160084911756
|
19/07/2024
|
16:54:45
|
BST
|
66
|
82.3800
|
XLON
|
1034160084911758
|
19/07/2024
|
16:54:45
|
BST
|
50
|
82.3800
|
XLON
|
1034160084911759
|
19/07/2024
|
16:54:45
|
BST
|
7
|
82.3800
|
XLON
|
1034160084911760
|
19/07/2024
|
16:54:46
|
BST
|
10
|
82.3800
|
XLON
|
1034160084911761
|
19/07/2024
|
16:54:46
|
BST
|
14
|
82.3800
|
XLON
|
1034160084911762
|
19/07/2024
|
16:54:46
|
BST
|
66
|
82.3800
|
XLON
|
1034160084911763
|
19/07/2024
|
16:54:46
|
BST
|
84
|
82.3600
|
XLON
|
1034160084911768
|
19/07/2024
|
16:55:02
|
BST
|
84
|
82.3800
|
XLON
|
1034160084911790
|
19/07/2024
|
16:55:29
|
BST
|
29
|
82.3800
|
XLON
|
1034160084911794
|
19/07/2024
|
16:55:29
|
BST
|
66
|
82.3800
|
XLON
|
1034160084911795
|
19/07/2024
|
16:55:29
|
BST
|
29
|
82.3800
|
XLON
|
1034160084911796
|
19/07/2024
|
16:55:29
|
BST
|
16
|
82.3800
|
XLON
|
1034160084911797
|
19/07/2024
|
16:55:29
|
BST
|
16
|
82.3800
|
XLON
|
1034160084911798
|
19/07/2024
|
16:55:29
|
BST
|
28
|
82.3800
|
XLON
|
1034160084911799
|
19/07/2024
|
16:55:30
|
BST
|
28
|
82.3800
|
XLON
|
1034160084911800
|
19/07/2024
|
16:55:30
|
BST
|
66
|
82.3800
|
XLON
|
1034160084911801
|
19/07/2024
|
16:55:30
|
BST
|
14
|
82.3800
|
XLON
|
1034160084911802
|
19/07/2024
|
16:55:30
|
BST
|
14
|
82.3800
|
XLON
|
1034160084911803
|
19/07/2024
|
16:55:31
|
BST
|
45
|
82.3600
|
TRQX
|
1034160009430598
|
19/07/2024
|
16:55:31
|
BST
|
57
|
82.3600
|
XLON
|
1034160084911804
|
19/07/2024
|
16:55:31
|
BST
|
27
|
82.3600
|
XLON
|
1034160084911805
|
19/07/2024
|
16:55:31
|
BST
|
66
|
82.3800
|
XLON
|
1034160084911806
|
19/07/2024
|
16:55:31
|
BST
|
23
|
82.3800
|
XLON
|
1034160084911807
|
19/07/2024
|
16:55:31
|
BST
|
28
|
82.3800
|
XLON
|
1034160084911808
|
19/07/2024
|
16:55:31
|
BST
|
6
|
82.3800
|
XLON
|
1034160084911809
|
19/07/2024
|
16:55:31
|
BST
|
37
|
82.3600
|
BATE
|
200018X1
|
19/07/2024
|
16:55:31
|
BST
|
24
|
82.3600
|
BATE
|
200018X2
|
19/07/2024
|
16:55:32
|
BST
|
33
|
82.3600
|
XLON
|
1034160084911810
|
19/07/2024
|
16:55:34
|
BST
|
48
|
82.3400
|
TRQX
|
1034160009430615
|
19/07/2024
|
16:55:34
|
BST
|
84
|
82.3400
|
XLON
|
1034160084911811
|
19/07/2024
|
16:55:34
|
BST
|
61
|
82.3400
|
BATE
|
200018XD
|
19/07/2024
|
16:55:41
|
BST
|
84
|
82.3400
|
XLON
|
1034160084911830
|
19/07/2024
|
16:56:06
|
BST
|
7
|
82.3200
|
TRQX
|
1034160009430682
|
19/07/2024
|
16:56:06
|
BST
|
84
|
82.3200
|
XLON
|
1034160084911865
|
19/07/2024
|
16:56:06
|
BST
|
62
|
82.3200
|
BATE
|
2000190L
|
19/07/2024
|
16:57:11
|
BST
|
64
|
82.3200
|
XLON
|
1034160084911964
|
19/07/2024
|
16:57:14
|
BST
|
8
|
82.3400
|
XLON
|
1034160084911971
|
19/07/2024
|
16:57:32
|
BST
|
20
|
82.3600
|
TRQX
|
1034160009430921
|
19/07/2024
|
16:57:32
|
BST
|
6
|
82.3600
|
TRQX
|
1034160009430922
|
19/07/2024
|
16:57:34
|
BST
|
60
|
82.3600
|
XLON
|
1034160084912028
|
19/07/2024
|
16:58:12
|
BST
|
56
|
82.3800
|
TRQX
|
1034160009431036
|
19/07/2024
|
16:58:12
|
BST
|
60
|
82.3800
|
XLON
|
1034160084912090
|
19/07/2024
|
16:59:52
|
BST
|
29
|
82.3800
|
XLON
|
1034160084912265
|
19/07/2024
|
16:59:52
|
BST
|
36
|
82.3800
|
XLON
|
1034160084912266
|
19/07/2024
|
17:00:07
|
BST
|
23
|
82.3600
|
XLON
|
1034160084912392
|
19/07/2024
|
17:01:30
|
BST
|
44
|
82.3800
|
TRQX
|
1034160009431786
|
19/07/2024
|
17:01:30
|
BST
|
84
|
82.4000
|
XLON
|
1034160084912707
|
19/07/2024
|
17:01:30
|
BST
|
84
|
82.3800
|
XLON
|
1034160084912713
|
19/07/2024
|
17:01:30
|
BST
|
1
|
82.3600
|
XLON
|
1034160084912720
|
19/07/2024
|
17:01:30
|
BST
|
83
|
82.3800
|
BATE
|
200019W6
|
19/07/2024
|
17:01:32
|
BST
|
30
|
82.3600
|
BATE
|
200019WG
|
19/07/2024
|
17:01:43
|
BST
|
29
|
82.3600
|
TRQX
|
1034160009431822
|
19/07/2024
|
17:01:43
|
BST
|
84
|
82.3400
|
XLON
|
1034160084912746
|
19/07/2024
|
17:01:43
|
BST
|
66
|
82.3600
|
XLON
|
1034160084912747
|
19/07/2024
|
17:01:43
|
BST
|
36
|
82.3600
|
XLON
|
1034160084912748
|
19/07/2024
|
17:01:43
|
BST
|
20
|
82.3600
|
XLON
|
1034160084912749
|
19/07/2024
|
17:01:43
|
BST
|
53
|
82.3600
|
BATE
|
200019XW
|
19/07/2024
|
17:01:46
|
BST
|
83
|
82.3400
|
BATE
|
200019Y2
|
19/07/2024
|
17:02:03
|
BST
|
49
|
82.3400
|
TRQX
|
1034160009431860
|
19/07/2024
|
17:02:04
|
BST
|
84
|
82.3200
|
XLON
|
1034160084912771
|
19/07/2024
|
17:02:04
|
BST
|
34
|
82.3400
|
XLON
|
1034160084912772
|
19/07/2024
|
17:02:04
|
BST
|
66
|
82.3400
|
XLON
|
1034160084912773
|
19/07/2024
|
17:02:04
|
BST
|
23
|
82.3400
|
XLON
|
1034160084912774
|
19/07/2024
|
17:02:04
|
BST
|
15
|
82.3000
|
XLON
|
1034160084912777
|
19/07/2024
|
17:02:04
|
BST
|
42
|
82.3200
|
BATE
|
20001A0C
|
19/07/2024
|
17:02:04
|
BST
|
42
|
82.3200
|
BATE
|
20001A0D
|
19/07/2024
|
17:02:10
|
BST
|
25
|
82.3000
|
TRQX
|
1034160009431892
|
19/07/2024
|
17:02:10
|
BST
|
69
|
82.3000
|
XLON
|
1034160084912789
|
19/07/2024
|
17:02:10
|
BST
|
66
|
82.3000
|
XLON
|
1034160084912790
|
19/07/2024
|
17:02:10
|
BST
|
50
|
82.3000
|
XLON
|
1034160084912791
|
19/07/2024
|
17:02:10
|
BST
|
33
|
82.3000
|
BATE
|
20001A1D
|
19/07/2024
|
17:02:10
|
BST
|
31
|
82.3000
|
BATE
|
20001A1E
|
19/07/2024
|
17:02:12
|
BST
|
66
|
82.3000
|
XLON
|
1034160084912817
|
19/07/2024
|
17:02:19
|
BST
|
37
|
82.3000
|
XLON
|
1034160084912831
|
19/07/2024
|
17:02:19
|
BST
|
66
|
82.3000
|
XLON
|
1034160084912832
|
19/07/2024
|
17:02:20
|
BST
|
66
|
82.3000
|
XLON
|
1034160084912836
|
19/07/2024
|
17:02:20
|
BST
|
37
|
82.3000
|
XLON
|
1034160084912837
|
19/07/2024
|
17:02:20
|
BST
|
20
|
82.3000
|
XLON
|
1034160084912838
|
19/07/2024
|
17:02:20
|
BST
|
9
|
82.3000
|
XLON
|
1034160084912844
|
19/07/2024
|
17:02:20
|
BST
|
66
|
82.3000
|
XLON
|
1034160084912845
|
19/07/2024
|
17:02:20
|
BST
|
45
|
82.3000
|
XLON
|
1034160084912846
|
19/07/2024
|
17:02:20
|
BST
|
3
|
82.3000
|
XLON
|
1034160084912847
|
19/07/2024
|
17:02:24
|
BST
|
39
|
82.3000
|
XLON
|
1034160084912861
|
19/07/2024
|
17:02:24
|
BST
|
66
|
82.3000
|
XLON
|
1034160084912862
|
19/07/2024
|
17:02:24
|
BST
|
15
|
82.3000
|
XLON
|
1034160084912863
|
19/07/2024
|
17:02:24
|
BST
|
3
|
82.3000
|
XLON
|
1034160084912864
|
19/07/2024
|
17:02:24
|
BST
|
42
|
82.3000
|
XLON
|
1034160084912869
|
19/07/2024
|
17:02:24
|
BST
|
81
|
82.3000
|
XLON
|
1034160084912870
|
19/07/2024
|
17:02:24
|
BST
|
48
|
82.2800
|
XLON
|
1034160084912871
|
19/07/2024
|
17:02:24
|
BST
|
36
|
82.2800
|
XLON
|
1034160084912872
|
19/07/2024
|
17:02:24
|
BST
|
4
|
82.2800
|
BATE
|
20001A43
|
19/07/2024
|
17:02:24
|
BST
|
23
|
82.2800
|
BATE
|
20001A45
|
19/07/2024
|
17:02:24
|
BST
|
23
|
82.2800
|
BATE
|
20001A46
|
19/07/2024
|
17:03:22
|
BST
|
45
|
82.3000
|
XLON
|
1034160084913014
|
19/07/2024
|
17:03:24
|
BST
|
44
|
82.3000
|
XLON
|
1034160084913018
|
19/07/2024
|
17:03:26
|
BST
|
35
|
82.3000
|
XLON
|
1034160084913026
|
19/07/2024
|
17:03:30
|
BST
|
36
|
82.3000
|
XLON
|
1034160084913027
|
19/07/2024
|
17:04:37
|
BST
|
26
|
82.3200
|
XLON
|
1034160084913107
|
19/07/2024
|
17:04:47
|
BST
|
66
|
82.3200
|
XLON
|
1034160084913114
|
19/07/2024
|
17:04:47
|
BST
|
45
|
82.3200
|
XLON
|
1034160084913115
|
19/07/2024
|
17:04:48
|
BST
|
29
|
82.3200
|
XLON
|
1034160084913116
|
19/07/2024
|
17:04:56
|
BST
|
30
|
82.3200
|
XLON
|
1034160084913117
|
19/07/2024
|
17:04:56
|
BST
|
45
|
82.3200
|
XLON
|
1034160084913118
|
19/07/2024
|
17:04:56
|
BST
|
27
|
82.3200
|
XLON
|
1034160084913119
|
19/07/2024
|
17:04:56
|
BST
|
17
|
82.3200
|
XLON
|
1034160084913120
|
19/07/2024
|
17:04:56
|
BST
|
25
|
82.3200
|
XLON
|
1034160084913121
|
19/07/2024
|
17:04:56
|
BST
|
54
|
82.3200
|
XLON
|
1034160084913122
|
19/07/2024
|
17:04:57
|
BST
|
12
|
82.3200
|
XLON
|
1034160084913123
|
19/07/2024
|
17:04:57
|
BST
|
16
|
82.3200
|
XLON
|
1034160084913124
|
19/07/2024
|
17:04:57
|
BST
|
27
|
82.3200
|
XLON
|
1034160084913125
|
19/07/2024
|
17:04:59
|
BST
|
66
|
82.3200
|
XLON
|
1034160084913128
|
19/07/2024
|
17:04:59
|
BST
|
15
|
82.3200
|
XLON
|
1034160084913129
|
19/07/2024
|
17:05:01
|
BST
|
27
|
82.3200
|
XLON
|
1034160084913153
|
19/07/2024
|
17:05:01
|
BST
|
66
|
82.3200
|
XLON
|
1034160084913154
|
19/07/2024
|
17:05:01
|
BST
|
17
|
82.3200
|
XLON
|
1034160084913155
|
19/07/2024
|
17:05:02
|
BST
|
84
|
82.3000
|
XLON
|
1034160084913163
|
19/07/2024
|
17:05:02
|
BST
|
9
|
82.3000
|
XLON
|
1034160084913167
|
19/07/2024
|
17:05:02
|
BST
|
62
|
82.3000
|
BATE
|
20001AJO
|
19/07/2024
|
17:05:39
|
BST
|
2
|
82.3200
|
XLON
|
1034160084913311
|
19/07/2024
|
17:05:39
|
BST
|
82
|
82.3200
|
XLON
|
1034160084913312
|
19/07/2024
|
17:06:08
|
BST
|
29
|
82.3400
|
BATE
|
20001ASP
|
19/07/2024
|
17:06:17
|
BST
|
57
|
82.3400
|
TRQX
|
1034160009432728
|
19/07/2024
|
17:06:17
|
BST
|
84
|
82.3400
|
XLON
|
1034160084913380
|
19/07/2024
|
17:06:17
|
BST
|
36
|
82.3400
|
BATE
|
20001ATQ
|
19/07/2024
|
17:06:17
|
BST
|
6
|
82.3400
|
BATE
|
20001ATR
|
19/07/2024
|
17:06:33
|
BST
|
57
|
82.3400
|
TRQX
|
1034160009432821
|
19/07/2024
|
17:06:33
|
BST
|
84
|
82.3400
|
XLON
|
1034160084913414
|
19/07/2024
|
17:06:33
|
BST
|
77
|
82.3400
|
BATE
|
20001AUX
|
19/07/2024
|
17:06:34
|
BST
|
84
|
82.3400
|
XLON
|
1034160084913418
|
19/07/2024
|
17:06:47
|
BST
|
30
|
82.3400
|
XLON
|
1034160084913459
|
19/07/2024
|
17:07:15
|
BST
|
57
|
82.3400
|
TRQX
|
1034160009432963
|
19/07/2024
|
17:07:15
|
BST
|
84
|
82.3400
|
XLON
|
1034160084913556
|
19/07/2024
|
17:07:15
|
BST
|
69
|
82.3400
|
BATE
|
20001AZ4
|
19/07/2024
|
17:07:53
|
BST
|
13
|
82.3800
|
XLON
|
1034160084913689
|
19/07/2024
|
17:07:53
|
BST
|
110
|
82.3800
|
XLON
|
1034160084913690
|
19/07/2024
|
17:08:11
|
BST
|
14
|
82.4000
|
XLON
|
1034160084913755
|
19/07/2024
|
17:08:32
|
BST
|
40
|
82.4000
|
XLON
|
1034160084913805
|
19/07/2024
|
17:08:32
|
BST
|
82
|
82.4000
|
XLON
|
1034160084913806
|
19/07/2024
|
17:08:32
|
BST
|
1
|
82.4000
|
XLON
|
1034160084913807
|
19/07/2024
|
17:08:36
|
BST
|
57
|
82.3600
|
TRQX
|
1034160009433332
|
19/07/2024
|
17:08:36
|
BST
|
84
|
82.3600
|
XLON
|
1034160084913818
|
19/07/2024
|
17:08:36
|
BST
|
82
|
82.3600
|
XLON
|
1034160084913820
|
19/07/2024
|
17:08:36
|
BST
|
9
|
82.3600
|
BATE
|
20001BAX
|
19/07/2024
|
17:08:36
|
BST
|
66
|
82.3600
|
BATE
|
20001BAY
|
19/07/2024
|
17:08:36
|
BST
|
9
|
82.3600
|
BATE
|
20001BAZ
|
19/07/2024
|
17:08:37
|
BST
|
30
|
82.3800
|
XLON
|
1034160084913828
|
19/07/2024
|
17:08:37
|
BST
|
82
|
82.3800
|
XLON
|
1034160084913829
|
19/07/2024
|
17:08:37
|
BST
|
11
|
82.3800
|
XLON
|
1034160084913830
|
19/07/2024
|
17:08:37
|
BST
|
11
|
82.3800
|
XLON
|
1034160084913831
|
19/07/2024
|
17:08:37
|
BST
|
38
|
82.3800
|
XLON
|
1034160084913832
|
19/07/2024
|
17:08:37
|
BST
|
61
|
82.3800
|
XLON
|
1034160084913833
|
19/07/2024
|
17:08:37
|
BST
|
13
|
82.3800
|
XLON
|
1034160084913834
|
19/07/2024
|
17:08:38
|
BST
|
2
|
82.3800
|
XLON
|
1034160084913835
|
19/07/2024
|
17:08:38
|
BST
|
17
|
82.3800
|
XLON
|
1034160084913836
|
19/07/2024
|
17:08:38
|
BST
|
82
|
82.3800
|
XLON
|
1034160084913837
|
19/07/2024
|
17:08:38
|
BST
|
22
|
82.3800
|
XLON
|
1034160084913838
|
19/07/2024
|
17:08:39
|
BST
|
57
|
82.3600
|
TRQX
|
1034160009433354
|
19/07/2024
|
17:08:39
|
BST
|
84
|
82.3600
|
XLON
|
1034160084913843
|
19/07/2024
|
17:08:58
|
BST
|
45
|
82.3600
|
XLON
|
1034160084913901
|
19/07/2024
|
17:08:58
|
BST
|
15
|
82.3600
|
XLON
|
1034160084913902
|
19/07/2024
|
17:08:58
|
BST
|
84
|
82.3600
|
BATE
|
20001BES
|
19/07/2024
|
17:09:22
|
BST
|
84
|
82.3600
|
XLON
|
1034160084913993
|
19/07/2024
|
17:09:22
|
BST
|
42
|
82.3600
|
BATE
|
20001BIG
|
19/07/2024
|
17:09:22
|
BST
|
42
|
82.3600
|
BATE
|
20001BIH
|
19/07/2024
|
17:09:52
|
BST
|
23
|
82.3600
|
XLON
|
1034160084914066
|
19/07/2024
|
17:10:08
|
BST
|
58
|
82.3800
|
TRQX
|
1034160009433681
|
19/07/2024
|
17:10:08
|
BST
|
84
|
82.3800
|
XLON
|
1034160084914132
|
19/07/2024
|
17:10:23
|
BST
|
39
|
82.3800
|
XLON
|
1034160084914152
|
19/07/2024
|
17:10:23
|
BST
|
82
|
82.3800
|
XLON
|
1034160084914153
|
19/07/2024
|
17:10:23
|
BST
|
2
|
82.3800
|
XLON
|
1034160084914154
|
19/07/2024
|
17:10:24
|
BST
|
39
|
82.3800
|
XLON
|
1034160084914158
|
19/07/2024
|
17:10:24
|
BST
|
82
|
82.3800
|
XLON
|
1034160084914159
|
19/07/2024
|
17:10:24
|
BST
|
2
|
82.3800
|
XLON
|
1034160084914160
|
19/07/2024
|
17:10:24
|
BST
|
14
|
82.3800
|
XLON
|
1034160084914161
|
19/07/2024
|
17:10:24
|
BST
|
17
|
82.3800
|
XLON
|
1034160084914162
|
19/07/2024
|
17:10:24
|
BST
|
45
|
82.3800
|
XLON
|
1034160084914163
|
19/07/2024
|
17:10:24
|
BST
|
47
|
82.3800
|
XLON
|
1034160084914164
|
19/07/2024
|
17:10:26
|
BST
|
62
|
82.3800
|
XLON
|
1034160084914166
|
19/07/2024
|
17:10:32
|
BST
|
62
|
82.3800
|
XLON
|
1034160084914175
|
19/07/2024
|
17:10:32
|
BST
|
61
|
82.3800
|
XLON
|
1034160084914176
|
19/07/2024
|
17:10:34
|
BST
|
84
|
82.3600
|
XLON
|
1034160084914177
|
19/07/2024
|
17:10:34
|
BST
|
82
|
82.3800
|
XLON
|
1034160084914180
|
19/07/2024
|
17:10:34
|
BST
|
41
|
82.3800
|
XLON
|
1034160084914181
|
19/07/2024
|
17:10:36
|
BST
|
68
|
82.3600
|
BATE
|
20001BQT
|
19/07/2024
|
17:10:37
|
BST
|
9
|
82.3600
|
BATE
|
20001BQU
|
19/07/2024
|
17:10:40
|
BST
|
84
|
82.3400
|
XLON
|
1034160084914219
|
19/07/2024
|
17:10:40
|
BST
|
36
|
82.3400
|
BATE
|
20001BRA
|
19/07/2024
|
17:10:40
|
BST
|
25
|
82.3400
|
BATE
|
20001BRB
|
19/07/2024
|
17:11:10
|
BST
|
41
|
82.3400
|
XLON
|
1034160084914300
|
19/07/2024
|
17:11:10
|
BST
|
73
|
82.3400
|
XLON
|
1034160084914301
|
19/07/2024
|
17:11:10
|
BST
|
14
|
82.3400
|
XLON
|
1034160084914302
|
19/07/2024
|
17:11:10
|
BST
|
26
|
82.3400
|
XLON
|
1034160084914303
|
19/07/2024
|
17:11:43
|
BST
|
27
|
82.3400
|
XLON
|
1034160084914469
|
19/07/2024
|
17:11:43
|
BST
|
45
|
82.3400
|
XLON
|
1034160084914470
|
19/07/2024
|
17:11:43
|
BST
|
18
|
82.3400
|
XLON
|
1034160084914471
|
19/07/2024
|
17:11:43
|
BST
|
27
|
82.3400
|
XLON
|
1034160084914472
|
19/07/2024
|
17:11:43
|
BST
|
13
|
82.3400
|
XLON
|
1034160084914473
|
19/07/2024
|
17:11:45
|
BST
|
28
|
82.3400
|
XLON
|
1034160084914502
|
19/07/2024
|
17:11:53
|
BST
|
84
|
82.3400
|
XLON
|
1034160084914509
|
19/07/2024
|
17:12:01
|
BST
|
13
|
82.3800
|
XLON
|
1034160084914520
|
19/07/2024
|
17:12:01
|
BST
|
16
|
82.3800
|
XLON
|
1034160084914521
|
19/07/2024
|
17:12:01
|
BST
|
92
|
82.3800
|
XLON
|
1034160084914522
|
19/07/2024
|
17:12:01
|
BST
|
2
|
82.3800
|
XLON
|
1034160084914523
|
19/07/2024
|
17:12:01
|
BST
|
33
|
82.3800
|
XLON
|
1034160084914524
|
19/07/2024
|
17:12:01
|
BST
|
53
|
82.3800
|
XLON
|
1034160084914525
|
19/07/2024
|
17:12:02
|
BST
|
15
|
82.3800
|
XLON
|
1034160084914526
|
19/07/2024
|
17:12:02
|
BST
|
82
|
82.3800
|
XLON
|
1034160084914527
|
19/07/2024
|
17:12:02
|
BST
|
15
|
82.3800
|
XLON
|
1034160084914528
|
19/07/2024
|
17:12:16
|
BST
|
82
|
82.3800
|
XLON
|
1034160084914545
|
19/07/2024
|
17:12:16
|
BST
|
16
|
82.3800
|
XLON
|
1034160084914546
|
19/07/2024
|
17:12:16
|
BST
|
25
|
82.3800
|
XLON
|
1034160084914547
|
19/07/2024
|
17:12:17
|
BST
|
82
|
82.3800
|
XLON
|
1034160084914548
|
19/07/2024
|
17:12:19
|
BST
|
35
|
82.3800
|
XLON
|
1034160084914550
|
19/07/2024
|
17:12:19
|
BST
|
82
|
82.3800
|
XLON
|
1034160084914551
|
19/07/2024
|
17:12:19
|
BST
|
6
|
82.3800
|
XLON
|
1034160084914552
|
19/07/2024
|
17:12:25
|
BST
|
26
|
82.3600
|
XLON
|
1034160084914603
|
19/07/2024
|
17:12:25
|
BST
|
82
|
82.3600
|
XLON
|
1034160084914604
|
19/07/2024
|
17:12:37
|
BST
|
21
|
82.3600
|
XLON
|
1034160084914674
|
19/07/2024
|
17:13:12
|
BST
|
18
|
82.3600
|
BATE
|
20001CCE
|
19/07/2024
|
17:13:46
|
BST
|
43
|
82.3600
|
XLON
|
1034160084914891
|
19/07/2024
|
17:13:46
|
BST
|
27
|
82.3600
|
XLON
|
1034160084914892
|
19/07/2024
|
17:13:46
|
BST
|
48
|
82.3600
|
XLON
|
1034160084914894
|
19/07/2024
|
17:13:46
|
BST
|
14
|
82.3600
|
XLON
|
1034160084914895
|
19/07/2024
|
17:13:46
|
BST
|
13
|
82.3600
|
XLON
|
1034160084914896
|
19/07/2024
|
17:13:46
|
BST
|
42
|
82.3600
|
XLON
|
1034160084914897
|
19/07/2024
|
17:13:46
|
BST
|
6
|
82.3600
|
XLON
|
1034160084914898
|
19/07/2024
|
17:13:46
|
BST
|
97
|
82.3600
|
BATE
|
20001CGW
|
19/07/2024
|
17:13:46
|
BST
|
12
|
82.3600
|
BATE
|
20001CH0
|
19/07/2024
|
17:13:46
|
BST
|
5
|
82.3600
|
BATE
|
20001CH1
|
19/07/2024
|
17:13:47
|
BST
|
8
|
82.3600
|
XLON
|
1034160084914899
|
19/07/2024
|
17:13:48
|
BST
|
41
|
82.3600
|
XLON
|
1034160084914902
|
19/07/2024
|
17:13:48
|
BST
|
82
|
82.3600
|
XLON
|
1034160084914903
|
19/07/2024
|
17:13:51
|
BST
|
41
|
82.3600
|
XLON
|
1034160084914909
|
19/07/2024
|
17:13:51
|
BST
|
50
|
82.3600
|
XLON
|
1034160084914910
|
19/07/2024
|
17:13:55
|
BST
|
40
|
82.3600
|
XLON
|
1034160084914923
|
19/07/2024
|
17:13:55
|
BST
|
40
|
82.3600
|
XLON
|
1034160084914924
|
19/07/2024
|
17:13:55
|
BST
|
17
|
82.3600
|
XLON
|
1034160084914925
|
19/07/2024
|
17:13:55
|
BST
|
60
|
82.3600
|
XLON
|
1034160084914926
|
19/07/2024
|
17:13:55
|
BST
|
10
|
82.3600
|
BATE
|
20001CIH
|
19/07/2024
|
17:13:57
|
BST
|
17
|
82.3600
|
BATE
|
20001CIR
|
19/07/2024
|
17:13:58
|
BST
|
23
|
82.3600
|
XLON
|
1034160084914952
|
19/07/2024
|
17:14:17
|
BST
|
38
|
82.3600
|
XLON
|
1034160084914976
|
19/07/2024
|
17:14:17
|
BST
|
82
|
82.3600
|
XLON
|
1034160084914977
|
19/07/2024
|
17:14:17
|
BST
|
3
|
82.3600
|
XLON
|
1034160084914978
|
19/07/2024
|
17:14:18
|
BST
|
25
|
82.3600
|
XLON
|
1034160084914981
|
19/07/2024
|
17:14:18
|
BST
|
16
|
82.3600
|
XLON
|
1034160084914982
|
19/07/2024
|
17:14:18
|
BST
|
64
|
82.3600
|
XLON
|
1034160084914983
|
19/07/2024
|
17:14:18
|
BST
|
18
|
82.3600
|
XLON
|
1034160084914984
|
19/07/2024
|
17:14:18
|
BST
|
82
|
82.3600
|
XLON
|
1034160084914985
|
19/07/2024
|
17:14:18
|
BST
|
41
|
82.3600
|
XLON
|
1034160084914986
|
19/07/2024
|
17:14:19
|
BST
|
17
|
82.3600
|
XLON
|
1034160084914987
|
19/07/2024
|
17:14:19
|
BST
|
64
|
82.3600
|
XLON
|
1034160084914988
|
19/07/2024
|
17:14:19
|
BST
|
38
|
82.3600
|
XLON
|
1034160084914989
|
19/07/2024
|
17:14:20
|
BST
|
3
|
82.3600
|
XLON
|
1034160084914990
|
19/07/2024
|
17:14:20
|
BST
|
44
|
82.3600
|
XLON
|
1034160084914991
|
19/07/2024
|
17:14:21
|
BST
|
82
|
82.3600
|
XLON
|
1034160084914992
|
19/07/2024
|
17:14:21
|
BST
|
38
|
82.3600
|
XLON
|
1034160084914993
|
19/07/2024
|
17:14:21
|
BST
|
3
|
82.3600
|
XLON
|
1034160084914994
|
19/07/2024
|
17:14:21
|
BST
|
61
|
82.3600
|
XLON
|
1034160084915010
|
19/07/2024
|
17:14:21
|
BST
|
17
|
82.3600
|
XLON
|
1034160084915011
|
19/07/2024
|
17:14:21
|
BST
|
17
|
82.3600
|
XLON
|
1034160084915012
|
19/07/2024
|
17:14:21
|
BST
|
28
|
82.3600
|
XLON
|
1034160084915013
|
19/07/2024
|
17:14:22
|
BST
|
47
|
82.3400
|
TRQX
|
1034160009435000
|
19/07/2024
|
17:14:22
|
BST
|
82
|
82.3600
|
XLON
|
1034160084915023
|
19/07/2024
|
17:14:22
|
BST
|
28
|
82.3600
|
XLON
|
1034160084915024
|
19/07/2024
|
17:14:22
|
BST
|
13
|
82.3600
|
XLON
|
1034160084915025
|
19/07/2024
|
17:14:22
|
BST
|
84
|
82.3400
|
XLON
|
1034160084915026
|
19/07/2024
|
17:14:22
|
BST
|
84
|
82.3200
|
XLON
|
1034160084915034
|
19/07/2024
|
17:14:22
|
BST
|
84
|
82.3400
|
BATE
|
20001CM7
|
19/07/2024
|
17:14:22
|
BST
|
37
|
82.3400
|
BATE
|
20001CMD
|
19/07/2024
|
17:14:23
|
BST
|
84
|
82.3200
|
BATE
|
20001CMG
|
19/07/2024
|
17:14:26
|
BST
|
43
|
82.3200
|
TRQX
|
1034160009435016
|
19/07/2024
|
17:15:11
|
BST
|
84
|
82.3200
|
XLON
|
1034160084915158
|
19/07/2024
|
17:15:32
|
BST
|
47
|
82.3200
|
TRQX
|
1034160009435373
|
19/07/2024
|
17:15:32
|
BST
|
31
|
82.3200
|
XLON
|
1034160084915241
|
19/07/2024
|
17:15:32
|
BST
|
25
|
82.3200
|
XLON
|
1034160084915242
|
19/07/2024
|
17:15:32
|
BST
|
22
|
82.3200
|
XLON
|
1034160084915243
|
19/07/2024
|
17:15:32
|
BST
|
16
|
82.3200
|
XLON
|
1034160084915244
|
19/07/2024
|
17:15:32
|
BST
|
29
|
82.3200
|
XLON
|
1034160084915245
|
19/07/2024
|
17:15:32
|
BST
|
17
|
82.3200
|
XLON
|
1034160084915246
|
19/07/2024
|
17:15:32
|
BST
|
31
|
82.3200
|
XLON
|
1034160084915247
|
19/07/2024
|
17:16:04
|
BST
|
19
|
82.3600
|
XLON
|
1034160084915420
|
19/07/2024
|
17:16:04
|
BST
|
104
|
82.3600
|
XLON
|
1034160084915421
|
19/07/2024
|
17:16:05
|
BST
|
84
|
82.3600
|
XLON
|
1034160084915428
|
19/07/2024
|
17:16:05
|
BST
|
77
|
82.3600
|
BATE
|
20001D06
|
19/07/2024
|
17:16:05
|
BST
|
7
|
82.3600
|
BATE
|
20001D07
|
19/07/2024
|
17:16:32
|
BST
|
84
|
82.3400
|
XLON
|
1034160084915511
|
19/07/2024
|
17:16:32
|
BST
|
50
|
82.3600
|
XLON
|
1034160084915514
|
19/07/2024
|
17:16:32
|
BST
|
51
|
82.3600
|
XLON
|
1034160084915515
|
19/07/2024
|
17:16:32
|
BST
|
22
|
82.3600
|
XLON
|
1034160084915516
|
19/07/2024
|
17:16:32
|
BST
|
65
|
82.3600
|
XLON
|
1034160084915519
|
19/07/2024
|
17:16:32
|
BST
|
84
|
82.3400
|
BATE
|
20001D2I
|
19/07/2024
|
17:16:32
|
BST
|
17
|
82.3600
|
BATE
|
20001D2L
|
19/07/2024
|
17:16:32
|
BST
|
61
|
82.3800
|
BATE
|
20001D2Q
|
19/07/2024
|
17:16:32
|
BST
|
37
|
82.3800
|
BATE
|
20001D2R
|
19/07/2024
|
17:16:32
|
BST
|
21
|
82.3800
|
BATE
|
20001D2S
|
19/07/2024
|
17:16:33
|
BST
|
49
|
82.3600
|
XLON
|
1034160084915536
|
19/07/2024
|
17:16:33
|
BST
|
18
|
82.3800
|
BATE
|
20001D38
|
19/07/2024
|
17:16:33
|
BST
|
10
|
82.3800
|
BATE
|
20001D3E
|
19/07/2024
|
17:17:15
|
BST
|
92
|
82.4000
|
XLON
|
1034160084915649
|
19/07/2024
|
17:17:15
|
BST
|
31
|
82.4000
|
XLON
|
1034160084915650
|
19/07/2024
|
17:17:15
|
BST
|
4
|
82.4000
|
XLON
|
1034160084915651
|
19/07/2024
|
17:17:15
|
BST
|
103
|
82.4000
|
XLON
|
1034160084915652
|
19/07/2024
|
17:17:32
|
BST
|
61
|
82.4200
|
TRQX
|
1034160009435896
|
19/07/2024
|
17:17:32
|
BST
|
103
|
82.4200
|
XLON
|
1034160084915708
|
19/07/2024
|
17:17:32
|
BST
|
12
|
82.4200
|
BATE
|
20001DBL
|
19/07/2024
|
17:17:41
|
BST
|
32
|
82.4200
|
XLON
|
1034160084915716
|
19/07/2024
|
17:17:41
|
BST
|
91
|
82.4200
|
XLON
|
1034160084915717
|
19/07/2024
|
17:17:41
|
BST
|
18
|
82.4200
|
XLON
|
1034160084915718
|
19/07/2024
|
17:17:41
|
BST
|
32
|
82.4200
|
XLON
|
1034160084915719
|
19/07/2024
|
17:17:42
|
BST
|
8
|
82.4200
|
XLON
|
1034160084915720
|
19/07/2024
|
17:17:42
|
BST
|
30
|
82.4200
|
XLON
|
1034160084915721
|
19/07/2024
|
17:17:42
|
BST
|
7
|
82.4200
|
BATE
|
20001DCJ
|
19/07/2024
|
17:17:47
|
BST
|
35
|
82.4200
|
XLON
|
1034160084915732
|
19/07/2024
|
17:17:47
|
BST
|
61
|
82.4200
|
XLON
|
1034160084915733
|
19/07/2024
|
17:17:50
|
BST
|
35
|
82.4200
|
XLON
|
1034160084915738
|
19/07/2024
|
17:17:50
|
BST
|
61
|
82.4200
|
XLON
|
1034160084915739
|
19/07/2024
|
17:17:51
|
BST
|
62
|
82.4000
|
TRQX
|
1034160009435997
|
19/07/2024
|
17:17:51
|
BST
|
61
|
82.4200
|
XLON
|
1034160084915742
|
19/07/2024
|
17:17:51
|
BST
|
84
|
82.4000
|
XLON
|
1034160084915745
|
19/07/2024
|
17:17:51
|
BST
|
103
|
82.4200
|
XLON
|
1034160084915750
|
19/07/2024
|
17:17:51
|
BST
|
20
|
82.4200
|
XLON
|
1034160084915751
|
19/07/2024
|
17:17:51
|
BST
|
37
|
82.4200
|
BATE
|
20001DDW
|
19/07/2024
|
17:17:51
|
BST
|
84
|
82.4000
|
BATE
|
20001DDX
|
19/07/2024
|
17:17:54
|
BST
|
20
|
82.4000
|
XLON
|
1034160084915764
|
19/07/2024
|
17:17:54
|
BST
|
16
|
82.4000
|
XLON
|
1034160084915765
|
19/07/2024
|
17:17:54
|
BST
|
37
|
82.4000
|
BATE
|
20001DEU
|
19/07/2024
|
17:18:02
|
BST
|
85
|
82.4000
|
XLON
|
1034160084915782
|
19/07/2024
|
17:18:02
|
BST
|
84
|
82.4000
|
XLON
|
1034160084915784
|
19/07/2024
|
17:18:02
|
BST
|
26
|
82.4000
|
BATE
|
20001DG3
|
19/07/2024
|
17:18:54
|
BST
|
30
|
82.4400
|
XLON
|
1034160084915931
|
19/07/2024
|
17:18:55
|
BST
|
103
|
82.4400
|
XLON
|
1034160084915932
|
19/07/2024
|
17:18:55
|
BST
|
20
|
82.4400
|
XLON
|
1034160084915933
|
19/07/2024
|
17:18:55
|
BST
|
31
|
82.4400
|
XLON
|
1034160084915941
|
19/07/2024
|
17:18:58
|
BST
|
31
|
82.4400
|
XLON
|
1034160084915945
|
19/07/2024
|
17:18:58
|
BST
|
92
|
82.4400
|
XLON
|
1034160084915946
|
19/07/2024
|
17:18:59
|
BST
|
105
|
82.4400
|
XLON
|
1034160084915949
|
19/07/2024
|
17:18:59
|
BST
|
18
|
82.4400
|
XLON
|
1034160084915950
|
19/07/2024
|
17:18:59
|
BST
|
85
|
82.4400
|
XLON
|
1034160084915951
|
19/07/2024
|
17:18:59
|
BST
|
38
|
82.4400
|
XLON
|
1034160084915952
|
19/07/2024
|
17:19:20
|
BST
|
103
|
82.4400
|
XLON
|
1034160084915989
|
19/07/2024
|
17:19:20
|
BST
|
20
|
82.4400
|
XLON
|
1034160084915990
|
19/07/2024
|
17:19:51
|
BST
|
22
|
82.4400
|
XLON
|
1034160084916026
|
19/07/2024
|
17:19:58
|
BST
|
36
|
82.4400
|
XLON
|
1034160084916050
|
19/07/2024
|
17:19:58
|
BST
|
87
|
82.4400
|
XLON
|
1034160084916051
|
19/07/2024
|
17:19:58
|
BST
|
16
|
82.4200
|
BATE
|
20001DVJ
|
19/07/2024
|
17:19:59
|
BST
|
52
|
82.4200
|
XLON
|
1034160084916057
|
19/07/2024
|
17:19:59
|
BST
|
21
|
82.4200
|
XLON
|
1034160084916058
|
19/07/2024
|
17:20:00
|
BST
|
23
|
82.4200
|
XLON
|
1034160084916066
|
19/07/2024
|
17:20:00
|
BST
|
62
|
82.4000
|
BATE
|
20001DVT
|
19/07/2024
|
17:20:00
|
BST
|
22
|
82.4000
|
BATE
|
20001DVU
|
19/07/2024
|
17:20:01
|
BST
|
100
|
82.4200
|
XLON
|
1034160084916078
|
19/07/2024
|
17:20:11
|
BST
|
27
|
82.4200
|
XLON
|
1034160084916092
|
19/07/2024
|
17:20:31
|
BST
|
20
|
82.4200
|
XLON
|
1034160084916122
|
19/07/2024
|
17:20:31
|
BST
|
4
|
82.4200
|
XLON
|
1034160084916130
|
19/07/2024
|
17:20:31
|
BST
|
123
|
82.4200
|
BATE
|
20001E0K
|
19/07/2024
|
17:20:32
|
BST
|
11
|
82.4200
|
BATE
|
20001E0L
|
19/07/2024
|
17:20:49
|
BST
|
43
|
82.4200
|
XLON
|
1034160084916178
|
19/07/2024
|
17:20:49
|
BST
|
80
|
82.4200
|
XLON
|
1034160084916179
|
19/07/2024
|
17:20:51
|
BST
|
22
|
82.4200
|
XLON
|
1034160084916202
|
19/07/2024
|
17:20:51
|
BST
|
37
|
82.4200
|
BATE
|
20001E3J
|
19/07/2024
|
17:20:53
|
BST
|
37
|
82.4200
|
BATE
|
20001E3O
|
19/07/2024
|
17:20:54
|
BST
|
5
|
82.4200
|
TRQX
|
1034160009436807
|
19/07/2024
|
17:20:54
|
BST
|
35
|
82.4200
|
XLON
|
1034160084916205
|
19/07/2024
|
17:20:54
|
BST
|
11
|
82.4200
|
BATE
|
20001E3Z
|
19/07/2024
|
17:20:54
|
BST
|
37
|
82.4200
|
BATE
|
20001E40
|
19/07/2024
|
17:21:07
|
BST
|
34
|
82.4200
|
TRQX
|
1034160009436866
|
19/07/2024
|
17:21:09
|
BST
|
44
|
82.4200
|
TRQX
|
1034160009436877
|
19/07/2024
|
17:21:20
|
BST
|
84
|
82.4000
|
XLON
|
1034160084916248
|
19/07/2024
|
17:21:20
|
BST
|
37
|
82.4200
|
BATE
|
20001E79
|
19/07/2024
|
17:21:20
|
BST
|
1
|
82.4200
|
BATE
|
20001E7B
|
19/07/2024
|
17:21:20
|
BST
|
1
|
82.4200
|
BATE
|
20001E7C
|
19/07/2024
|
17:21:20
|
BST
|
5
|
82.4200
|
BATE
|
20001E7D
|
19/07/2024
|
17:21:20
|
BST
|
15
|
82.4200
|
BATE
|
20001E7E
|
19/07/2024
|
17:21:47
|
BST
|
28
|
82.4000
|
BATE
|
20001ECC
|
19/07/2024
|
17:21:47
|
BST
|
28
|
82.4000
|
BATE
|
20001ECD
|
19/07/2024
|
17:21:50
|
BST
|
61
|
82.4000
|
TRQX
|
1034160009437115
|
19/07/2024
|
17:21:50
|
BST
|
32
|
82.4000
|
XLON
|
1034160084916326
|
19/07/2024
|
17:21:50
|
BST
|
41
|
82.3800
|
XLON
|
1034160084916328
|
19/07/2024
|
17:21:50
|
BST
|
43
|
82.3800
|
XLON
|
1034160084916329
|
19/07/2024
|
17:21:50
|
BST
|
28
|
82.4000
|
BATE
|
20001ED0
|
19/07/2024
|
17:21:50
|
BST
|
52
|
82.4000
|
BATE
|
20001EDC
|
19/07/2024
|
17:21:50
|
BST
|
37
|
82.4000
|
BATE
|
20001EDD
|
19/07/2024
|
17:21:50
|
BST
|
6
|
82.4000
|
BATE
|
20001EDE
|
19/07/2024
|
17:21:51
|
BST
|
23
|
82.4000
|
BATE
|
20001EDG
|
19/07/2024
|
17:21:53
|
BST
|
25
|
82.3800
|
BATE
|
20001EDP
|
19/07/2024
|
17:21:54
|
BST
|
78
|
82.3800
|
TRQX
|
1034160009437144
|
19/07/2024
|
17:21:54
|
BST
|
13
|
82.3800
|
BATE
|
20001EDT
|
19/07/2024
|
17:21:54
|
BST
|
24
|
82.3800
|
BATE
|
20001EDU
|
19/07/2024
|
17:21:54
|
BST
|
22
|
82.3800
|
BATE
|
20001EDV
|
19/07/2024
|
17:21:56
|
BST
|
44
|
82.3800
|
BATE
|
20001EE1
|
19/07/2024
|
17:22:06
|
BST
|
32
|
82.4200
|
XLON
|
1034160084916407
|
19/07/2024
|
17:22:08
|
BST
|
34
|
82.4200
|
XLON
|
1034160084916414
|
19/07/2024
|
17:23:05
|
BST
|
59
|
82.4200
|
TRQX
|
1034160009437538
|
19/07/2024
|
17:23:05
|
BST
|
84
|
82.4200
|
XLON
|
1034160084916589
|
19/07/2024
|
17:23:05
|
BST
|
45
|
82.4200
|
XLON
|
1034160084916592
|
19/07/2024
|
17:23:05
|
BST
|
58
|
82.4200
|
XLON
|
1034160084916593
|
19/07/2024
|
17:23:05
|
BST
|
11
|
82.4200
|
XLON
|
1034160084916594
|
19/07/2024
|
17:23:05
|
BST
|
9
|
82.4200
|
XLON
|
1034160084916595
|
19/07/2024
|
17:23:08
|
BST
|
58
|
82.4200
|
XLON
|
1034160084916600
|
19/07/2024
|
17:23:08
|
BST
|
35
|
82.4200
|
XLON
|
1034160084916601
|
19/07/2024
|
17:23:08
|
BST
|
15
|
82.4200
|
XLON
|
1034160084916604
|
19/07/2024
|
17:23:28
|
BST
|
6
|
82.4200
|
BATE
|
20001EXV
|
19/07/2024
|
17:23:35
|
BST
|
21
|
82.4200
|
XLON
|
1034160084916640
|
19/07/2024
|
17:23:41
|
BST
|
22
|
82.4200
|
XLON
|
1034160084916649
|
19/07/2024
|
17:24:06
|
BST
|
41
|
82.4200
|
XLON
|
1034160084916710
|
19/07/2024
|
17:24:11
|
BST
|
54
|
82.4200
|
TRQX
|
1034160009437857
|
19/07/2024
|
17:24:11
|
BST
|
84
|
82.4200
|
XLON
|
1034160084916728
|
19/07/2024
|
17:24:32
|
BST
|
26
|
82.4200
|
XLON
|
1034160084916789
|
19/07/2024
|
17:24:32
|
BST
|
97
|
82.4200
|
XLON
|
1034160084916790
|
19/07/2024
|
17:24:44
|
BST
|
42
|
82.4200
|
XLON
|
1034160084916826
|
19/07/2024
|
17:24:44
|
BST
|
57
|
82.4200
|
XLON
|
1034160084916827
|
19/07/2024
|
17:25:06
|
BST
|
21
|
82.4200
|
XLON
|
1034160084916864
|
19/07/2024
|
17:25:06
|
BST
|
17
|
82.4200
|
BATE
|
20001FAT
|
19/07/2024
|
17:25:09
|
BST
|
20
|
82.4200
|
XLON
|
1034160084916867
|
19/07/2024
|
17:25:20
|
BST
|
42
|
82.4200
|
TRQX
|
1034160009438229
|
19/07/2024
|
17:25:20
|
BST
|
46
|
82.4200
|
XLON
|
1034160084916889
|
19/07/2024
|
17:25:20
|
BST
|
8
|
82.4200
|
XLON
|
1034160084916890
|
19/07/2024
|
17:25:20
|
BST
|
57
|
82.4200
|
XLON
|
1034160084916891
|
19/07/2024
|
17:25:20
|
BST
|
16
|
82.4200
|
XLON
|
1034160084916892
|
19/07/2024
|
17:25:20
|
BST
|
14
|
82.4200
|
XLON
|
1034160084916893
|
19/07/2024
|
17:25:20
|
BST
|
37
|
82.4200
|
BATE
|
20001FE4
|
19/07/2024
|
17:25:21
|
BST
|
15
|
82.4200
|
XLON
|
1034160084916897
|
19/07/2024
|
17:25:21
|
BST
|
45
|
82.4200
|
XLON
|
1034160084916898
|
19/07/2024
|
17:25:21
|
BST
|
57
|
82.4200
|
XLON
|
1034160084916899
|
19/07/2024
|
17:25:21
|
BST
|
6
|
82.4200
|
XLON
|
1034160084916900
|
19/07/2024
|
17:25:21
|
BST
|
6
|
82.4200
|
BATE
|
20001FE6
|
19/07/2024
|
17:25:22
|
BST
|
54
|
82.4000
|
TRQX
|
1034160009438243
|
19/07/2024
|
17:25:22
|
BST
|
40
|
82.4000
|
XLON
|
1034160084916914
|
19/07/2024
|
17:25:22
|
BST
|
44
|
82.4000
|
XLON
|
1034160084916915
|
19/07/2024
|
17:25:22
|
BST
|
103
|
82.4200
|
XLON
|
1034160084916918
|
19/07/2024
|
17:25:22
|
BST
|
20
|
82.4200
|
XLON
|
1034160084916919
|
19/07/2024
|
17:25:22
|
BST
|
65
|
82.4000
|
BATE
|
20001FEK
|
19/07/2024
|
17:25:22
|
BST
|
19
|
82.4000
|
BATE
|
20001FEL
|
19/07/2024
|
17:25:22
|
BST
|
37
|
82.4200
|
BATE
|
20001FEO
|
19/07/2024
|
17:25:22
|
BST
|
3
|
82.4200
|
BATE
|
20001FEP
|
19/07/2024
|
17:25:22
|
BST
|
3
|
82.4200
|
BATE
|
20001FEQ
|
19/07/2024
|
17:25:22
|
BST
|
5
|
82.4200
|
BATE
|
20001FER
|
19/07/2024
|
17:25:23
|
BST
|
54
|
82.3800
|
TRQX
|
1034160009438245
|
19/07/2024
|
17:25:23
|
BST
|
84
|
82.3800
|
XLON
|
1034160084916924
|
19/07/2024
|
17:25:23
|
BST
|
84
|
82.3800
|
BATE
|
20001FEV
|
19/07/2024
|
17:25:24
|
BST
|
84
|
82.3600
|
XLON
|
1034160084916960
|
19/07/2024
|
17:25:24
|
BST
|
75
|
82.3600
|
BATE
|
20001FG2
|
19/07/2024
|
17:25:24
|
BST
|
37
|
82.3800
|
BATE
|
20001FG3
|
19/07/2024
|
17:25:24
|
BST
|
5
|
82.3800
|
BATE
|
20001FG4
|
19/07/2024
|
17:25:25
|
BST
|
9
|
82.3600
|
BATE
|
20001FGB
|
19/07/2024
|
17:25:30
|
BST
|
37
|
82.3600
|
BATE
|
20001FII
|
19/07/2024
|
17:25:49
|
BST
|
11
|
82.3600
|
XLON
|
1034160084917021
|
19/07/2024
|
17:26:31
|
BST
|
24
|
82.3600
|
TRQX
|
1034160009438557
|
19/07/2024
|
17:26:31
|
BST
|
73
|
82.3600
|
XLON
|
1034160084917083
|
19/07/2024
|
17:26:31
|
BST
|
40
|
82.3600
|
XLON
|
1034160084917085
|
19/07/2024
|
17:26:31
|
BST
|
14
|
82.3600
|
XLON
|
1034160084917086
|
19/07/2024
|
17:27:18
|
BST
|
84
|
82.3600
|
XLON
|
1034160084917278
|
19/07/2024
|
17:27:34
|
BST
|
64
|
82.3600
|
XLON
|
1034160084917308
|
19/07/2024
|
17:27:34
|
BST
|
84
|
82.3600
|
BATE
|
20001G4U
|
19/07/2024
|
17:27:35
|
BST
|
27
|
82.3600
|
BATE
|
20001G4Z
|
19/07/2024
|
17:27:36
|
BST
|
45
|
82.3600
|
XLON
|
1034160084917315
|
19/07/2024
|
17:27:36
|
BST
|
15
|
82.3600
|
XLON
|
1034160084917316
|
19/07/2024
|
17:27:36
|
BST
|
33
|
82.3600
|
XLON
|
1034160084917317
|
19/07/2024
|
17:27:36
|
BST
|
79
|
82.3400
|
BATE
|
20001G5S
|
19/07/2024
|
17:27:47
|
BST
|
8
|
82.3600
|
TRQX
|
1034160009438985
|
19/07/2024
|
17:27:47
|
BST
|
84
|
82.3400
|
XLON
|
1034160084917375
|
19/07/2024
|
17:27:47
|
BST
|
9
|
82.3600
|
XLON
|
1034160084917379
|
19/07/2024
|
17:27:47
|
BST
|
14
|
82.3600
|
XLON
|
1034160084917380
|
19/07/2024
|
17:27:47
|
BST
|
76
|
82.3600
|
XLON
|
1034160084917381
|
19/07/2024
|
17:27:47
|
BST
|
15
|
82.3600
|
XLON
|
1034160084917382
|
19/07/2024
|
17:27:47
|
BST
|
84
|
82.3600
|
XLON
|
1034160084917385
|
19/07/2024
|
17:27:49
|
BST
|
33
|
82.3600
|
TRQX
|
1034160009438989
|
19/07/2024
|
17:27:49
|
BST
|
84
|
82.3400
|
XLON
|
1034160084917393
|
19/07/2024
|
17:27:49
|
BST
|
6
|
82.3600
|
BATE
|
20001G82
|
19/07/2024
|
17:27:49
|
BST
|
26
|
82.3600
|
BATE
|
20001G83
|
19/07/2024
|
17:27:55
|
BST
|
5
|
82.3400
|
BATE
|
20001G9A
|
19/07/2024
|
17:27:56
|
BST
|
24
|
82.3600
|
XLON
|
1034160084917411
|
19/07/2024
|
17:27:56
|
BST
|
16
|
82.3600
|
XLON
|
1034160084917412
|
19/07/2024
|
17:27:56
|
BST
|
64
|
82.3600
|
XLON
|
1034160084917413
|
19/07/2024
|
17:27:56
|
BST
|
16
|
82.3600
|
XLON
|
1034160084917414
|
19/07/2024
|
17:27:56
|
BST
|
3
|
82.3600
|
XLON
|
1034160084917415
|
19/07/2024
|
17:27:56
|
BST
|
103
|
82.3600
|
XLON
|
1034160084917416
|
19/07/2024
|
17:27:56
|
BST
|
15
|
82.3600
|
XLON
|
1034160084917417
|
19/07/2024
|
17:27:56
|
BST
|
5
|
82.3600
|
XLON
|
1034160084917418
|
19/07/2024
|
17:27:56
|
BST
|
9
|
82.3600
|
XLON
|
1034160084917419
|
19/07/2024
|
17:27:56
|
BST
|
22
|
82.3600
|
XLON
|
1034160084917420
|
19/07/2024
|
17:27:56
|
BST
|
92
|
82.3600
|
XLON
|
1034160084917421
|
19/07/2024
|
17:27:59
|
BST
|
22
|
82.3600
|
XLON
|
1034160084917429
|
19/07/2024
|
17:27:59
|
BST
|
3
|
82.3600
|
BATE
|
20001G9J
|
19/07/2024
|
17:28:05
|
BST
|
6
|
82.3600
|
XLON
|
1034160084917450
|
19/07/2024
|
17:28:05
|
BST
|
103
|
82.3600
|
XLON
|
1034160084917451
|
19/07/2024
|
17:28:05
|
BST
|
14
|
82.3600
|
XLON
|
1034160084917452
|
19/07/2024
|
17:28:05
|
BST
|
37
|
82.3600
|
BATE
|
20001GCB
|
19/07/2024
|
17:28:07
|
BST
|
103
|
82.3600
|
XLON
|
1034160084917473
|
19/07/2024
|
17:28:07
|
BST
|
20
|
82.3600
|
XLON
|
1034160084917474
|
19/07/2024
|
17:28:07
|
BST
|
37
|
82.3600
|
BATE
|
20001GCW
|
19/07/2024
|
17:28:07
|
BST
|
6
|
82.3600
|
BATE
|
20001GCX
|
19/07/2024
|
17:28:09
|
BST
|
103
|
82.3600
|
XLON
|
1034160084917515
|
19/07/2024
|
17:28:09
|
BST
|
20
|
82.3600
|
XLON
|
1034160084917516
|
19/07/2024
|
17:28:09
|
BST
|
37
|
82.3600
|
BATE
|
20001GDL
|
19/07/2024
|
17:28:09
|
BST
|
3
|
82.3600
|
BATE
|
20001GDM
|
19/07/2024
|
17:28:09
|
BST
|
6
|
82.3600
|
BATE
|
20001GDN
|
19/07/2024
|
17:28:12
|
BST
|
103
|
82.3600
|
XLON
|
1034160084917552
|
19/07/2024
|
17:28:12
|
BST
|
20
|
82.3600
|
XLON
|
1034160084917553
|
19/07/2024
|
17:28:12
|
BST
|
37
|
82.3600
|
BATE
|
20001GEL
|
19/07/2024
|
17:28:12
|
BST
|
5
|
82.3600
|
BATE
|
20001GEM
|
19/07/2024
|
17:28:18
|
BST
|
25
|
82.3400
|
XLON
|
1034160084917581
|
19/07/2024
|
17:28:48
|
BST
|
120
|
82.3800
|
XLON
|
1034160084917667
|
19/07/2024
|
17:28:49
|
BST
|
2
|
82.3800
|
XLON
|
1034160084917672
|
19/07/2024
|
17:28:51
|
BST
|
29
|
82.3800
|
XLON
|
1034160084917689
|
19/07/2024
|
17:28:52
|
BST
|
2
|
82.3800
|
XLON
|
1034160084917690
|
19/07/2024
|
17:28:52
|
BST
|
28
|
82.3800
|
XLON
|
1034160084917691
|
19/07/2024
|
17:28:55
|
BST
|
65
|
82.3800
|
XLON
|
1034160084917716
|
19/07/2024
|
17:28:55
|
BST
|
58
|
82.3800
|
XLON
|
1034160084917717
|
19/07/2024
|
17:28:55
|
BST
|
65
|
82.3800
|
XLON
|
1034160084917721
|
19/07/2024
|
17:29:03
|
BST
|
65
|
82.3800
|
XLON
|
1034160084917750
|
19/07/2024
|
17:29:03
|
BST
|
58
|
82.3800
|
XLON
|
1034160084917751
|
19/07/2024
|
17:29:10
|
BST
|
30
|
82.3800
|
XLON
|
1034160084917765
|
19/07/2024
|
17:29:10
|
BST
|
93
|
82.3800
|
XLON
|
1034160084917766
|
19/07/2024
|
17:29:10
|
BST
|
65
|
82.3800
|
XLON
|
1034160084917781
|
19/07/2024
|
17:29:10
|
BST
|
14
|
82.3800
|
XLON
|
1034160084917782
|
19/07/2024
|
17:29:11
|
BST
|
30
|
82.3800
|
XLON
|
1034160084917796
|
19/07/2024
|
17:29:11
|
BST
|
93
|
82.3800
|
XLON
|
1034160084917797
|
19/07/2024
|
17:29:12
|
BST
|
90
|
82.3600
|
TRQX
|
1034160009439604
|
19/07/2024
|
17:29:12
|
BST
|
30
|
82.3800
|
XLON
|
1034160084917803
|
19/07/2024
|
17:29:12
|
BST
|
93
|
82.3800
|
XLON
|
1034160084917804
|
19/07/2024
|
17:29:12
|
BST
|
84
|
82.3600
|
XLON
|
1034160084917806
|
19/07/2024
|
17:29:13
|
BST
|
65
|
82.3600
|
XLON
|
1034160084917809
|
19/07/2024
|
17:29:14
|
BST
|
65
|
82.3600
|
XLON
|
1034160084917816
|
19/07/2024
|
17:29:14
|
BST
|
17
|
82.3600
|
XLON
|
1034160084917817
|
19/07/2024
|
17:29:15
|
BST
|
65
|
82.3600
|
XLON
|
1034160084917839
|
19/07/2024
|
17:29:19
|
BST
|
59
|
82.3400
|
XLON
|
1034160084917851
|
19/07/2024
|
17:29:19
|
BST
|
65
|
82.3400
|
XLON
|
1034160084917856
|
19/07/2024
|
17:29:19
|
BST
|
58
|
82.3600
|
XLON
|
1034160084917857
|
19/07/2024
|
17:29:19
|
BST
|
51
|
82.3400
|
BATE
|
20001GTL
|
19/07/2024
|
17:29:21
|
BST
|
65
|
82.3400
|
XLON
|
1034160084917866
|
19/07/2024
|
17:29:22
|
BST
|
70
|
82.3400
|
BATE
|
20001GV1
|
19/07/2024
|
17:29:32
|
BST
|
34
|
82.3400
|
XLON
|
1034160084917899
|
19/07/2024
|
17:29:40
|
BST
|
1
|
82.3600
|
BATE
|
20001H19
|
19/07/2024
|
17:29:43
|
BST
|
2
|
82.3600
|
BATE
|
20001H1Z
|
19/07/2024
|
17:29:43
|
BST
|
65
|
82.3600
|
BATE
|
20001H21
|
19/07/2024
|
17:29:45
|
BST
|
64
|
82.3600
|
XLON
|
1034160084917980
|
19/07/2024
|
17:29:45
|
BST
|
64
|
82.3600
|
XLON
|
1034160084917982
|
19/07/2024
|
17:29:53
|
BST
|
35
|
82.3600
|
XLON
|
1034160084918020
|
19/07/2024
|
17:29:54
|
BST
|
35
|
82.3600
|
XLON
|
1034160084918021
|
19/07/2024
|
17:29:54
|
BST
|
64
|
82.3600
|
XLON
|
1034160084918022
|
19/07/2024
|
17:29:54
|
BST
|
35
|
82.3600
|
XLON
|
1034160084918023
|
19/07/2024
|
17:30:00
|
BST
|
50
|
82.3400
|
XLON
|
1034160084918056
|
Date of
purchase:
|
22 July
2024
|
|
|
Aggregate
number of ordinary shares purchased:
|
72,521
|
|
|
Lowest
price paid per share:
|
£
81.0400
|
|
|
Highest
price paid per share:
|
£
82.0000
|
|
|
Average
price paid per share:
|
£
81.5441
|
|
London Stock Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares purchased
|
55,521
|
|
17,000
|
|
Highest price paid (per ordinary share)
|
£
82.0000
|
|
£
82.0000
|
|
Lowest price paid (per ordinary share)
|
£
81.0400
|
|
£
81.1200
|
|
Volume weighted average price paid(per ordinary share)
|
£
81.5426
|
|
£
81.5492
|
|
Transaction
Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction
ID
|
22/07/2024
|
09:51:57
|
BST
|
84
|
81.4800
|
XLON
|
1036015510754765
|
22/07/2024
|
09:52:46
|
BST
|
84
|
81.5200
|
XLON
|
1036015510754965
|
22/07/2024
|
09:52:46
|
BST
|
84
|
81.5000
|
XLON
|
1036015510754968
|
22/07/2024
|
09:52:46
|
BST
|
84
|
81.5200
|
CHIX
|
120000B7J
|
22/07/2024
|
09:52:46
|
BST
|
84
|
81.5000
|
CHIX
|
120000B7L
|
22/07/2024
|
09:53:27
|
BST
|
59
|
81.5400
|
XLON
|
1036015510755077
|
22/07/2024
|
09:54:23
|
BST
|
59
|
81.5200
|
XLON
|
1036015510755169
|
22/07/2024
|
09:54:26
|
BST
|
67
|
81.5200
|
CHIX
|
120000BF0
|
22/07/2024
|
09:54:30
|
BST
|
67
|
81.5000
|
CHIX
|
120000BGE
|
22/07/2024
|
09:55:17
|
BST
|
67
|
81.4800
|
CHIX
|
120000BIH
|
22/07/2024
|
09:57:23
|
BST
|
80
|
81.5800
|
XLON
|
1036015510755499
|
22/07/2024
|
09:57:53
|
BST
|
52
|
81.5400
|
XLON
|
1036015510755525
|
22/07/2024
|
10:02:43
|
BST
|
44
|
81.5600
|
XLON
|
1036015510755982
|
22/07/2024
|
10:02:59
|
BST
|
44
|
81.5400
|
XLON
|
1036015510756003
|
22/07/2024
|
10:03:09
|
BST
|
45
|
81.5600
|
XLON
|
1036015510756013
|
22/07/2024
|
10:04:01
|
BST
|
45
|
81.5400
|
XLON
|
1036015510756100
|
22/07/2024
|
10:07:41
|
BST
|
71
|
81.7800
|
XLON
|
1036015510756337
|
22/07/2024
|
10:07:41
|
BST
|
45
|
81.7800
|
CHIX
|
120000D4K
|
22/07/2024
|
10:08:26
|
BST
|
71
|
81.7800
|
XLON
|
1036015510756388
|
22/07/2024
|
10:09:41
|
BST
|
41
|
81.8200
|
XLON
|
1036015510756567
|
22/07/2024
|
10:09:41
|
BST
|
21
|
81.8200
|
XLON
|
1036015510756568
|
22/07/2024
|
10:10:35
|
BST
|
53
|
81.8400
|
XLON
|
1036015510756721
|
22/07/2024
|
10:10:35
|
BST
|
83
|
81.8400
|
CHIX
|
120000DNB
|
22/07/2024
|
10:13:26
|
BST
|
55
|
81.8600
|
XLON
|
1036015510756844
|
22/07/2024
|
10:13:26
|
BST
|
67
|
81.8600
|
CHIX
|
120000DY4
|
22/07/2024
|
10:13:26
|
BST
|
14
|
81.8600
|
CHIX
|
120000DY5
|
22/07/2024
|
10:17:18
|
BST
|
47
|
81.9600
|
CHIX
|
120000EE9
|
22/07/2024
|
10:17:18
|
BST
|
12
|
81.9600
|
CHIX
|
120000EEA
|
22/07/2024
|
10:17:34
|
BST
|
84
|
81.9400
|
XLON
|
1036015510757100
|
22/07/2024
|
10:18:11
|
BST
|
84
|
81.9200
|
XLON
|
1036015510757126
|
22/07/2024
|
10:18:11
|
BST
|
49
|
81.9200
|
CHIX
|
120000EGE
|
22/07/2024
|
10:18:15
|
BST
|
47
|
81.9400
|
XLON
|
1036015510757133
|
22/07/2024
|
10:18:15
|
BST
|
53
|
81.9400
|
CHIX
|
120000EGK
|
22/07/2024
|
10:18:15
|
BST
|
3
|
81.9400
|
CHIX
|
120000EGL
|
22/07/2024
|
10:18:15
|
BST
|
3
|
81.9400
|
CHIX
|
120000EGM
|
22/07/2024
|
10:18:21
|
BST
|
47
|
81.9200
|
XLON
|
1036015510757140
|
22/07/2024
|
10:18:21
|
BST
|
47
|
81.9000
|
XLON
|
1036015510757144
|
22/07/2024
|
10:18:59
|
BST
|
48
|
81.8800
|
XLON
|
1036015510757151
|
22/07/2024
|
10:19:01
|
BST
|
1
|
81.8600
|
XLON
|
1036015510757155
|
22/07/2024
|
10:22:27
|
BST
|
61
|
81.9400
|
XLON
|
1036015510757396
|
22/07/2024
|
10:22:32
|
BST
|
61
|
81.9200
|
XLON
|
1036015510757402
|
22/07/2024
|
10:22:32
|
BST
|
46
|
81.9200
|
CHIX
|
120000EZB
|
22/07/2024
|
10:27:07
|
BST
|
50
|
81.9600
|
XLON
|
1036015510757700
|
22/07/2024
|
10:31:36
|
BST
|
78
|
82.0000
|
XLON
|
1036015510758067
|
22/07/2024
|
10:31:36
|
BST
|
50
|
81.9800
|
CHIX
|
120000G2N
|
22/07/2024
|
10:32:38
|
BST
|
53
|
81.9600
|
XLON
|
1036015510758182
|
22/07/2024
|
10:32:38
|
BST
|
45
|
81.9600
|
CHIX
|
120000G6P
|
22/07/2024
|
10:33:14
|
BST
|
45
|
81.9400
|
CHIX
|
120000GCQ
|
22/07/2024
|
10:37:02
|
BST
|
46
|
81.9800
|
XLON
|
1036015510758656
|
22/07/2024
|
10:37:02
|
BST
|
49
|
81.9800
|
CHIX
|
120000GWC
|
22/07/2024
|
10:37:39
|
BST
|
49
|
81.9800
|
CHIX
|
120000GYC
|
22/07/2024
|
10:39:49
|
BST
|
45
|
81.9600
|
XLON
|
1036015510758783
|
22/07/2024
|
10:39:49
|
BST
|
71
|
81.9600
|
CHIX
|
120000H6I
|
22/07/2024
|
10:40:33
|
BST
|
43
|
81.9800
|
CHIX
|
120000H9F
|
22/07/2024
|
10:41:51
|
BST
|
43
|
81.9400
|
CHIX
|
120000HDN
|
22/07/2024
|
10:44:49
|
BST
|
45
|
81.9800
|
CHIX
|
120000HMY
|
22/07/2024
|
10:48:12
|
BST
|
49
|
82.0000
|
CHIX
|
120000I3Q
|
22/07/2024
|
10:51:06
|
BST
|
43
|
82.0000
|
XLON
|
1036015510759478
|
22/07/2024
|
10:51:06
|
BST
|
48
|
82.0000
|
CHIX
|
120000ICB
|
22/07/2024
|
10:51:12
|
BST
|
43
|
81.9800
|
XLON
|
1036015510759497
|
22/07/2024
|
10:51:12
|
BST
|
49
|
81.9800
|
CHIX
|
120000IDG
|
22/07/2024
|
10:53:01
|
BST
|
49
|
81.9600
|
CHIX
|
120000IKC
|
22/07/2024
|
10:54:35
|
BST
|
3
|
81.9600
|
XLON
|
1036015510759804
|
22/07/2024
|
10:54:35
|
BST
|
76
|
81.9600
|
XLON
|
1036015510759805
|
22/07/2024
|
10:58:33
|
BST
|
53
|
82.0000
|
XLON
|
1036015510759955
|
22/07/2024
|
10:59:33
|
BST
|
56
|
82.0000
|
CHIX
|
120000J3R
|
22/07/2024
|
10:59:40
|
BST
|
80
|
81.9800
|
XLON
|
1036015510760052
|
22/07/2024
|
10:59:40
|
BST
|
56
|
81.9800
|
CHIX
|
120000J3Z
|
22/07/2024
|
10:59:40
|
BST
|
46
|
81.9000
|
CHIX
|
120000J48
|
22/07/2024
|
11:00:31
|
BST
|
43
|
81.8800
|
XLON
|
1036015510760108
|
22/07/2024
|
11:00:31
|
BST
|
46
|
81.8800
|
CHIX
|
120000J6S
|
22/07/2024
|
11:00:38
|
BST
|
43
|
81.8600
|
XLON
|
1036015510760127
|
22/07/2024
|
11:00:41
|
BST
|
43
|
81.8400
|
CHIX
|
120000J85
|
22/07/2024
|
11:01:20
|
BST
|
54
|
81.9000
|
XLON
|
1036015510760164
|
22/07/2024
|
11:03:03
|
BST
|
39
|
81.8800
|
XLON
|
1036015510760252
|
22/07/2024
|
11:03:03
|
BST
|
15
|
81.8800
|
XLON
|
1036015510760253
|
22/07/2024
|
11:03:03
|
BST
|
80
|
81.8800
|
CHIX
|
120000JEL
|
22/07/2024
|
11:03:20
|
BST
|
54
|
81.8600
|
XLON
|
1036015510760269
|
22/07/2024
|
11:05:14
|
BST
|
47
|
81.8200
|
XLON
|
1036015510760394
|
22/07/2024
|
11:08:03
|
BST
|
39
|
81.9000
|
XLON
|
1036015510760625
|
22/07/2024
|
11:08:03
|
BST
|
22
|
81.9000
|
XLON
|
1036015510760626
|
22/07/2024
|
11:08:03
|
BST
|
71
|
81.9000
|
CHIX
|
120000JZH
|
22/07/2024
|
11:08:44
|
BST
|
61
|
81.8800
|
XLON
|
1036015510760671
|
22/07/2024
|
11:10:05
|
BST
|
26
|
81.8600
|
XLON
|
1036015510760710
|
22/07/2024
|
11:10:05
|
BST
|
20
|
81.8600
|
XLON
|
1036015510760711
|
22/07/2024
|
11:10:05
|
BST
|
51
|
81.8600
|
CHIX
|
120000K6Y
|
22/07/2024
|
11:10:59
|
BST
|
42
|
81.8200
|
XLON
|
1036015510760798
|
22/07/2024
|
11:11:12
|
BST
|
47
|
81.8000
|
XLON
|
1036015510760842
|
22/07/2024
|
11:12:31
|
BST
|
43
|
81.8200
|
XLON
|
1036015510760874
|
22/07/2024
|
11:12:39
|
BST
|
43
|
81.8000
|
XLON
|
1036015510760877
|
22/07/2024
|
11:12:39
|
BST
|
68
|
81.8000
|
CHIX
|
120000KEH
|
22/07/2024
|
11:13:43
|
BST
|
43
|
81.7800
|
XLON
|
1036015510760921
|
22/07/2024
|
11:13:43
|
BST
|
45
|
81.7600
|
XLON
|
1036015510760927
|
22/07/2024
|
11:13:43
|
BST
|
42
|
81.7600
|
CHIX
|
120000KHI
|
22/07/2024
|
11:13:44
|
BST
|
43
|
81.7400
|
XLON
|
1036015510760929
|
22/07/2024
|
11:13:44
|
BST
|
38
|
81.7200
|
XLON
|
1036015510760934
|
22/07/2024
|
11:13:44
|
BST
|
44
|
81.7200
|
CHIX
|
120000KHQ
|
22/07/2024
|
11:13:56
|
BST
|
44
|
81.7000
|
CHIX
|
120000KIA
|
22/07/2024
|
11:15:30
|
BST
|
3
|
81.6600
|
CHIX
|
120000KMH
|
22/07/2024
|
11:18:29
|
BST
|
42
|
81.6200
|
XLON
|
1036015510761219
|
22/07/2024
|
11:18:47
|
BST
|
42
|
81.6200
|
XLON
|
1036015510761285
|
22/07/2024
|
11:18:47
|
BST
|
76
|
81.6000
|
CHIX
|
120000KX0
|
22/07/2024
|
11:19:50
|
BST
|
40
|
81.5800
|
XLON
|
1036015510761328
|
22/07/2024
|
11:19:51
|
BST
|
40
|
81.5400
|
XLON
|
1036015510761331
|
22/07/2024
|
11:22:52
|
BST
|
77
|
81.4200
|
CHIX
|
120000L96
|
22/07/2024
|
11:24:30
|
BST
|
18
|
81.4800
|
XLON
|
1036015510761482
|
22/07/2024
|
11:24:30
|
BST
|
41
|
81.4800
|
XLON
|
1036015510761483
|
22/07/2024
|
11:24:30
|
BST
|
46
|
81.4600
|
XLON
|
1036015510761486
|
22/07/2024
|
11:26:31
|
BST
|
26
|
81.4800
|
XLON
|
1036015510761536
|
22/07/2024
|
11:26:31
|
BST
|
49
|
81.4800
|
XLON
|
1036015510761537
|
22/07/2024
|
11:28:37
|
BST
|
57
|
81.4800
|
CHIX
|
120000LR1
|
22/07/2024
|
11:29:36
|
BST
|
45
|
81.4600
|
XLON
|
1036015510761782
|
22/07/2024
|
11:29:36
|
BST
|
57
|
81.4600
|
CHIX
|
120000LV6
|
22/07/2024
|
11:31:08
|
BST
|
55
|
81.4600
|
XLON
|
1036015510761925
|
22/07/2024
|
11:31:20
|
BST
|
47
|
81.4400
|
XLON
|
1036015510761930
|
22/07/2024
|
11:31:27
|
BST
|
58
|
81.4200
|
XLON
|
1036015510761938
|
22/07/2024
|
11:31:33
|
BST
|
51
|
81.4000
|
XLON
|
1036015510761951
|
22/07/2024
|
11:31:51
|
BST
|
1
|
81.3600
|
XLON
|
1036015510761954
|
22/07/2024
|
11:32:09
|
BST
|
1
|
81.3600
|
XLON
|
1036015510761971
|
22/07/2024
|
11:32:26
|
BST
|
1
|
81.3600
|
XLON
|
1036015510761986
|
22/07/2024
|
11:32:44
|
BST
|
1
|
81.3600
|
XLON
|
1036015510762001
|
22/07/2024
|
11:33:02
|
BST
|
1
|
81.3600
|
XLON
|
1036015510762022
|
22/07/2024
|
11:33:21
|
BST
|
1
|
81.3600
|
XLON
|
1036015510762036
|
22/07/2024
|
11:33:21
|
BST
|
38
|
81.3600
|
XLON
|
1036015510762037
|
22/07/2024
|
11:33:50
|
BST
|
39
|
81.3200
|
XLON
|
1036015510762071
|
22/07/2024
|
11:33:50
|
BST
|
78
|
81.3200
|
CHIX
|
120000M8P
|
22/07/2024
|
11:34:10
|
BST
|
42
|
81.3200
|
XLON
|
1036015510762089
|
22/07/2024
|
11:35:24
|
BST
|
82
|
81.3600
|
XLON
|
1036015510762172
|
22/07/2024
|
11:37:53
|
BST
|
77
|
81.2800
|
CHIX
|
120000MMS
|
22/07/2024
|
11:38:19
|
BST
|
52
|
81.2200
|
XLON
|
1036015510762273
|
22/07/2024
|
11:38:19
|
BST
|
39
|
81.2000
|
XLON
|
1036015510762276
|
22/07/2024
|
11:38:29
|
BST
|
1
|
81.2000
|
XLON
|
1036015510762281
|
22/07/2024
|
11:38:29
|
BST
|
12
|
81.2000
|
XLON
|
1036015510762282
|
22/07/2024
|
11:39:38
|
BST
|
46
|
81.1600
|
XLON
|
1036015510762322
|
22/07/2024
|
11:42:12
|
BST
|
75
|
81.1200
|
XLON
|
1036015510762416
|
22/07/2024
|
11:43:03
|
BST
|
75
|
81.1200
|
CHIX
|
120000NBL
|
22/07/2024
|
11:46:20
|
BST
|
54
|
81.2200
|
XLON
|
1036015510762750
|
22/07/2024
|
11:46:23
|
BST
|
7
|
81.2200
|
XLON
|
1036015510762828
|
22/07/2024
|
11:46:23
|
BST
|
29
|
81.2200
|
XLON
|
1036015510762829
|
22/07/2024
|
11:46:23
|
BST
|
10
|
81.2200
|
XLON
|
1036015510762830
|
22/07/2024
|
11:46:23
|
BST
|
46
|
81.2000
|
XLON
|
1036015510762834
|
22/07/2024
|
11:46:23
|
BST
|
60
|
81.2200
|
CHIX
|
120000NN2
|
22/07/2024
|
11:46:23
|
BST
|
14
|
81.2200
|
CHIX
|
120000NN3
|
22/07/2024
|
11:46:24
|
BST
|
39
|
81.1600
|
XLON
|
1036015510762838
|
22/07/2024
|
11:46:47
|
BST
|
84
|
81.1400
|
XLON
|
1036015510762859
|
22/07/2024
|
11:46:53
|
BST
|
84
|
81.1200
|
XLON
|
1036015510762860
|
22/07/2024
|
11:47:54
|
BST
|
84
|
81.1000
|
XLON
|
1036015510762915
|
22/07/2024
|
11:47:56
|
BST
|
70
|
81.0800
|
XLON
|
1036015510762921
|
22/07/2024
|
11:50:31
|
BST
|
52
|
81.1200
|
XLON
|
1036015510763144
|
22/07/2024
|
11:51:16
|
BST
|
50
|
81.1600
|
XLON
|
1036015510763161
|
22/07/2024
|
11:54:27
|
BST
|
61
|
81.1800
|
XLON
|
1036015510763401
|
22/07/2024
|
11:54:27
|
BST
|
48
|
81.1600
|
XLON
|
1036015510763402
|
22/07/2024
|
11:54:58
|
BST
|
60
|
81.2000
|
XLON
|
1036015510763442
|
22/07/2024
|
11:54:58
|
BST
|
50
|
81.2000
|
CHIX
|
120000OK4
|
22/07/2024
|
11:55:03
|
BST
|
60
|
81.1800
|
XLON
|
1036015510763448
|
22/07/2024
|
11:56:33
|
BST
|
67
|
81.2400
|
XLON
|
1036015510763585
|
22/07/2024
|
11:57:51
|
BST
|
45
|
81.3200
|
CHIX
|
120000OVX
|
22/07/2024
|
11:57:53
|
BST
|
73
|
81.3000
|
XLON
|
1036015510763704
|
22/07/2024
|
11:57:53
|
BST
|
1
|
81.3000
|
CHIX
|
120000OW8
|
22/07/2024
|
11:57:53
|
BST
|
44
|
81.3000
|
CHIX
|
120000OW9
|
22/07/2024
|
11:59:49
|
BST
|
62
|
81.3000
|
XLON
|
1036015510763807
|
22/07/2024
|
11:59:49
|
BST
|
73
|
81.2800
|
XLON
|
1036015510763808
|
22/07/2024
|
11:59:49
|
BST
|
42
|
81.3000
|
CHIX
|
120000P3J
|
22/07/2024
|
11:59:49
|
BST
|
42
|
81.2800
|
CHIX
|
120000P3K
|
22/07/2024
|
12:00:00
|
BST
|
54
|
81.2600
|
XLON
|
1036015510763831
|
22/07/2024
|
12:00:23
|
BST
|
32
|
81.3800
|
XLON
|
1036015510763921
|
22/07/2024
|
12:00:23
|
BST
|
13
|
81.3800
|
XLON
|
1036015510763922
|
22/07/2024
|
12:00:57
|
BST
|
37
|
81.3800
|
XLON
|
1036015510763940
|
22/07/2024
|
12:00:57
|
BST
|
6
|
81.3800
|
XLON
|
1036015510763941
|
22/07/2024
|
12:01:07
|
BST
|
42
|
81.4000
|
XLON
|
1036015510763956
|
22/07/2024
|
12:02:05
|
BST
|
54
|
81.4200
|
XLON
|
1036015510764044
|
22/07/2024
|
12:02:12
|
BST
|
55
|
81.4000
|
XLON
|
1036015510764049
|
22/07/2024
|
12:04:49
|
BST
|
26
|
81.3800
|
XLON
|
1036015510764300
|
22/07/2024
|
12:04:49
|
BST
|
16
|
81.3800
|
XLON
|
1036015510764301
|
22/07/2024
|
12:05:20
|
BST
|
43
|
81.3800
|
XLON
|
1036015510764345
|
22/07/2024
|
12:05:20
|
BST
|
57
|
81.3800
|
CHIX
|
120000PVF
|
22/07/2024
|
12:06:14
|
BST
|
43
|
81.3600
|
XLON
|
1036015510764393
|
22/07/2024
|
12:06:14
|
BST
|
1
|
81.3600
|
CHIX
|
120000PXW
|
22/07/2024
|
12:06:15
|
BST
|
42
|
81.3400
|
XLON
|
1036015510764394
|
22/07/2024
|
12:06:21
|
BST
|
42
|
81.3200
|
XLON
|
1036015510764397
|
22/07/2024
|
12:06:21
|
BST
|
56
|
81.3200
|
CHIX
|
120000PYG
|
22/07/2024
|
12:07:16
|
BST
|
53
|
81.3400
|
XLON
|
1036015510764428
|
22/07/2024
|
12:07:54
|
BST
|
44
|
81.3400
|
XLON
|
1036015510764487
|
22/07/2024
|
12:10:36
|
BST
|
76
|
81.4200
|
CHIX
|
120000QDW
|
22/07/2024
|
12:11:03
|
BST
|
80
|
81.4000
|
XLON
|
1036015510764671
|
22/07/2024
|
12:11:58
|
BST
|
47
|
81.4600
|
XLON
|
1036015510764731
|
22/07/2024
|
12:12:02
|
BST
|
81
|
81.4400
|
XLON
|
1036015510764732
|
22/07/2024
|
12:12:06
|
BST
|
14
|
81.4000
|
XLON
|
1036015510764733
|
22/07/2024
|
12:12:32
|
BST
|
48
|
81.3600
|
XLON
|
1036015510764749
|
22/07/2024
|
12:13:12
|
BST
|
65
|
81.2800
|
CHIX
|
120000QR4
|
22/07/2024
|
12:14:53
|
BST
|
44
|
81.3200
|
XLON
|
1036015510764871
|
22/07/2024
|
12:14:53
|
BST
|
44
|
81.3000
|
XLON
|
1036015510764874
|
22/07/2024
|
12:14:54
|
BST
|
12
|
81.2800
|
CHIX
|
120000QX6
|
22/07/2024
|
12:15:00
|
BST
|
42
|
81.2600
|
XLON
|
1036015510764885
|
22/07/2024
|
12:16:36
|
BST
|
47
|
81.2600
|
XLON
|
1036015510764934
|
22/07/2024
|
12:19:47
|
BST
|
77
|
81.2600
|
CHIX
|
120000RD0
|
22/07/2024
|
12:20:21
|
BST
|
47
|
81.2200
|
XLON
|
1036015510765183
|
22/07/2024
|
12:20:21
|
BST
|
38
|
81.2200
|
CHIX
|
120000RH3
|
22/07/2024
|
12:20:44
|
BST
|
44
|
81.2000
|
XLON
|
1036015510765215
|
22/07/2024
|
12:23:00
|
BST
|
57
|
81.1800
|
XLON
|
1036015510765299
|
22/07/2024
|
12:23:00
|
BST
|
5
|
81.1800
|
XLON
|
1036015510765300
|
22/07/2024
|
12:24:01
|
BST
|
59
|
81.1400
|
XLON
|
1036015510765360
|
22/07/2024
|
12:24:25
|
BST
|
42
|
81.1000
|
XLON
|
1036015510765373
|
22/07/2024
|
12:24:25
|
BST
|
74
|
81.1200
|
CHIX
|
120000RUU
|
22/07/2024
|
12:24:39
|
BST
|
27
|
81.0800
|
XLON
|
1036015510765381
|
22/07/2024
|
12:24:41
|
BST
|
31
|
81.0400
|
XLON
|
1036015510765390
|
22/07/2024
|
12:24:41
|
BST
|
30
|
81.0400
|
XLON
|
1036015510765391
|
22/07/2024
|
12:27:07
|
BST
|
84
|
81.1800
|
XLON
|
1036015510765509
|
22/07/2024
|
12:35:07
|
BST
|
84
|
81.4600
|
XLON
|
1036015510766031
|
22/07/2024
|
12:35:07
|
BST
|
51
|
81.4600
|
CHIX
|
120000T0M
|
22/07/2024
|
12:38:01
|
BST
|
77
|
81.5200
|
XLON
|
1036015510766140
|
22/07/2024
|
12:38:01
|
BST
|
7
|
81.5200
|
XLON
|
1036015510766141
|
22/07/2024
|
12:38:01
|
BST
|
84
|
81.5000
|
XLON
|
1036015510766142
|
22/07/2024
|
12:38:01
|
BST
|
71
|
81.4800
|
XLON
|
1036015510766145
|
22/07/2024
|
12:38:01
|
BST
|
13
|
81.4800
|
XLON
|
1036015510766146
|
22/07/2024
|
12:38:01
|
BST
|
34
|
81.5200
|
CHIX
|
120000T7G
|
22/07/2024
|
12:38:01
|
BST
|
12
|
81.5200
|
CHIX
|
120000T7H
|
22/07/2024
|
12:38:01
|
BST
|
51
|
81.5000
|
CHIX
|
120000T7J
|
22/07/2024
|
12:38:02
|
BST
|
58
|
81.4800
|
CHIX
|
120000T7O
|
22/07/2024
|
12:39:01
|
BST
|
73
|
81.4600
|
XLON
|
1036015510766192
|
22/07/2024
|
12:39:01
|
BST
|
11
|
81.4600
|
XLON
|
1036015510766193
|
22/07/2024
|
12:47:05
|
BST
|
84
|
81.6000
|
XLON
|
1036015510766513
|
22/07/2024
|
12:47:05
|
BST
|
84
|
81.5800
|
XLON
|
1036015510766514
|
22/07/2024
|
12:47:05
|
BST
|
44
|
81.6000
|
CHIX
|
120000TYG
|
22/07/2024
|
12:47:05
|
BST
|
44
|
81.5800
|
CHIX
|
120000TYH
|
22/07/2024
|
12:47:50
|
BST
|
84
|
81.5600
|
XLON
|
1036015510766540
|
22/07/2024
|
12:47:50
|
BST
|
38
|
81.5400
|
XLON
|
1036015510766543
|
22/07/2024
|
12:47:50
|
BST
|
46
|
81.5400
|
XLON
|
1036015510766544
|
22/07/2024
|
12:47:50
|
BST
|
44
|
81.5600
|
CHIX
|
120000U03
|
22/07/2024
|
12:48:10
|
BST
|
84
|
81.5200
|
XLON
|
1036015510766560
|
22/07/2024
|
12:48:20
|
BST
|
7
|
81.5000
|
XLON
|
1036015510766569
|
22/07/2024
|
12:48:20
|
BST
|
77
|
81.5000
|
XLON
|
1036015510766570
|
22/07/2024
|
12:48:20
|
BST
|
39
|
81.5000
|
CHIX
|
120000U0V
|
22/07/2024
|
12:49:49
|
BST
|
35
|
81.4800
|
XLON
|
1036015510766642
|
22/07/2024
|
12:49:49
|
BST
|
49
|
81.4800
|
XLON
|
1036015510766643
|
22/07/2024
|
12:49:49
|
BST
|
53
|
81.4600
|
XLON
|
1036015510766645
|
22/07/2024
|
12:49:49
|
BST
|
31
|
81.4600
|
XLON
|
1036015510766646
|
22/07/2024
|
12:49:53
|
BST
|
62
|
81.4400
|
XLON
|
1036015510766647
|
22/07/2024
|
12:50:09
|
BST
|
59
|
81.4200
|
XLON
|
1036015510766650
|
22/07/2024
|
12:50:41
|
BST
|
64
|
81.4000
|
XLON
|
1036015510766681
|
22/07/2024
|
12:53:13
|
BST
|
75
|
81.2600
|
CHIX
|
120000UGW
|
22/07/2024
|
12:56:45
|
BST
|
55
|
81.3200
|
XLON
|
1036015510766956
|
22/07/2024
|
12:57:30
|
BST
|
54
|
81.3000
|
XLON
|
1036015510767001
|
22/07/2024
|
12:57:30
|
BST
|
54
|
81.2800
|
XLON
|
1036015510767003
|
22/07/2024
|
12:57:30
|
BST
|
30
|
81.3000
|
CHIX
|
120000UW3
|
22/07/2024
|
12:57:30
|
BST
|
45
|
81.3000
|
CHIX
|
120000UW4
|
22/07/2024
|
13:02:03
|
BST
|
13
|
81.3000
|
XLON
|
1036015510767255
|
22/07/2024
|
13:02:03
|
BST
|
34
|
81.3000
|
XLON
|
1036015510767256
|
22/07/2024
|
13:02:03
|
BST
|
77
|
81.3000
|
CHIX
|
120000VAX
|
22/07/2024
|
13:02:08
|
BST
|
48
|
81.2800
|
XLON
|
1036015510767264
|
22/07/2024
|
13:02:25
|
BST
|
47
|
81.2600
|
XLON
|
1036015510767283
|
22/07/2024
|
13:03:00
|
BST
|
1
|
81.2200
|
XLON
|
1036015510767290
|
22/07/2024
|
13:07:48
|
BST
|
43
|
81.3000
|
XLON
|
1036015510767444
|
22/07/2024
|
13:07:48
|
BST
|
11
|
81.3000
|
XLON
|
1036015510767445
|
22/07/2024
|
13:07:48
|
BST
|
57
|
81.3000
|
CHIX
|
120000VPT
|
22/07/2024
|
13:09:35
|
BST
|
42
|
81.2800
|
XLON
|
1036015510767538
|
22/07/2024
|
13:09:35
|
BST
|
38
|
81.2800
|
CHIX
|
120000VTX
|
22/07/2024
|
13:09:35
|
BST
|
19
|
81.2800
|
CHIX
|
120000VTY
|
22/07/2024
|
13:11:48
|
BST
|
52
|
81.2800
|
XLON
|
1036015510767637
|
22/07/2024
|
13:16:10
|
BST
|
51
|
81.3000
|
CHIX
|
120000WJJ
|
22/07/2024
|
13:16:42
|
BST
|
52
|
81.2800
|
XLON
|
1036015510767993
|
22/07/2024
|
13:16:42
|
BST
|
51
|
81.2800
|
CHIX
|
120000WNZ
|
22/07/2024
|
13:16:44
|
BST
|
52
|
81.2600
|
XLON
|
1036015510767995
|
22/07/2024
|
13:16:44
|
BST
|
11
|
81.2600
|
CHIX
|
120000WOA
|
22/07/2024
|
13:16:44
|
BST
|
29
|
81.2600
|
CHIX
|
120000WOB
|
22/07/2024
|
13:18:50
|
BST
|
60
|
81.2600
|
XLON
|
1036015510768061
|
22/07/2024
|
13:18:50
|
BST
|
13
|
81.2600
|
CHIX
|
120000WTJ
|
22/07/2024
|
13:18:50
|
BST
|
38
|
81.2600
|
CHIX
|
120000WTK
|
22/07/2024
|
13:18:52
|
BST
|
82
|
81.2400
|
XLON
|
1036015510768062
|
22/07/2024
|
13:21:58
|
BST
|
84
|
81.3400
|
XLON
|
1036015510768213
|
22/07/2024
|
13:24:12
|
BST
|
84
|
81.3200
|
XLON
|
1036015510768309
|
22/07/2024
|
13:24:12
|
BST
|
77
|
81.3200
|
CHIX
|
120000X91
|
22/07/2024
|
13:24:20
|
BST
|
84
|
81.3000
|
XLON
|
1036015510768310
|
22/07/2024
|
13:33:10
|
BST
|
50
|
81.4200
|
CHIX
|
120000Y4D
|
22/07/2024
|
13:33:26
|
BST
|
84
|
81.4000
|
XLON
|
1036015510768780
|
22/07/2024
|
13:33:26
|
BST
|
50
|
81.4000
|
CHIX
|
120000Y52
|
22/07/2024
|
13:33:27
|
BST
|
84
|
81.3800
|
XLON
|
1036015510768782
|
22/07/2024
|
13:33:27
|
BST
|
50
|
81.3800
|
CHIX
|
120000Y5A
|
22/07/2024
|
13:38:28
|
BST
|
84
|
81.4200
|
XLON
|
1036015510768954
|
22/07/2024
|
13:38:50
|
BST
|
84
|
81.4000
|
XLON
|
1036015510768964
|
22/07/2024
|
13:38:50
|
BST
|
78
|
81.4000
|
CHIX
|
120000YJ9
|
22/07/2024
|
13:39:14
|
BST
|
25
|
81.3800
|
XLON
|
1036015510768983
|
22/07/2024
|
13:39:14
|
BST
|
59
|
81.3800
|
XLON
|
1036015510768984
|
22/07/2024
|
13:40:25
|
BST
|
84
|
81.3600
|
XLON
|
1036015510769122
|
22/07/2024
|
13:40:25
|
BST
|
78
|
81.3400
|
XLON
|
1036015510769123
|
22/07/2024
|
13:40:25
|
BST
|
6
|
81.3400
|
XLON
|
1036015510769124
|
22/07/2024
|
13:40:25
|
BST
|
38
|
81.3600
|
CHIX
|
120000YPV
|
22/07/2024
|
13:40:25
|
BST
|
38
|
81.3400
|
CHIX
|
120000YQ5
|
22/07/2024
|
13:42:00
|
BST
|
61
|
81.3400
|
XLON
|
1036015510769290
|
22/07/2024
|
13:43:47
|
BST
|
61
|
81.3200
|
XLON
|
1036015510769429
|
22/07/2024
|
13:47:45
|
BST
|
76
|
81.4400
|
XLON
|
1036015510769653
|
22/07/2024
|
13:47:45
|
BST
|
76
|
81.4400
|
CHIX
|
120000ZHR
|
22/07/2024
|
13:52:18
|
BST
|
77
|
81.5000
|
XLON
|
1036015510769881
|
22/07/2024
|
13:53:05
|
BST
|
57
|
81.5200
|
CHIX
|
12000106A
|
22/07/2024
|
13:54:30
|
BST
|
66
|
81.5000
|
XLON
|
1036015510769934
|
22/07/2024
|
13:54:30
|
BST
|
57
|
81.5000
|
CHIX
|
1200010AU
|
22/07/2024
|
13:55:44
|
BST
|
77
|
81.4800
|
XLON
|
1036015510770007
|
22/07/2024
|
13:59:23
|
BST
|
57
|
81.5400
|
CHIX
|
1200010TM
|
22/07/2024
|
14:00:20
|
BST
|
74
|
81.5200
|
XLON
|
1036015510770178
|
22/07/2024
|
14:00:20
|
BST
|
34
|
81.5200
|
CHIX
|
1200010XM
|
22/07/2024
|
14:00:20
|
BST
|
23
|
81.5200
|
CHIX
|
1200010XN
|
22/07/2024
|
14:00:22
|
BST
|
74
|
81.5000
|
XLON
|
1036015510770179
|
22/07/2024
|
14:00:22
|
BST
|
84
|
81.4800
|
XLON
|
1036015510770182
|
22/07/2024
|
14:00:22
|
BST
|
40
|
81.4800
|
CHIX
|
1200010XZ
|
22/07/2024
|
14:04:22
|
BST
|
56
|
81.5400
|
XLON
|
1036015510770408
|
22/07/2024
|
14:09:50
|
BST
|
52
|
81.5400
|
XLON
|
1036015510770606
|
22/07/2024
|
14:09:50
|
BST
|
27
|
81.5400
|
CHIX
|
1200011NT
|
22/07/2024
|
14:09:50
|
BST
|
24
|
81.5400
|
CHIX
|
1200011NU
|
22/07/2024
|
14:10:15
|
BST
|
56
|
81.5200
|
XLON
|
1036015510770660
|
22/07/2024
|
14:10:15
|
BST
|
51
|
81.5200
|
CHIX
|
1200011RQ
|
22/07/2024
|
14:11:27
|
BST
|
9
|
81.5000
|
XLON
|
1036015510770766
|
22/07/2024
|
14:11:27
|
BST
|
59
|
81.5000
|
XLON
|
1036015510770767
|
22/07/2024
|
14:11:27
|
BST
|
51
|
81.5000
|
CHIX
|
1200011UG
|
22/07/2024
|
14:12:42
|
BST
|
64
|
81.4800
|
XLON
|
1036015510770800
|
22/07/2024
|
14:12:42
|
BST
|
38
|
81.4800
|
CHIX
|
1200011XQ
|
22/07/2024
|
14:13:08
|
BST
|
60
|
81.4800
|
XLON
|
1036015510770828
|
22/07/2024
|
14:16:17
|
BST
|
77
|
81.4800
|
CHIX
|
12000128D
|
22/07/2024
|
14:17:34
|
BST
|
84
|
81.4800
|
XLON
|
1036015510771151
|
22/07/2024
|
14:18:00
|
BST
|
7
|
81.4600
|
XLON
|
1036015510771181
|
22/07/2024
|
14:18:00
|
BST
|
47
|
81.4600
|
XLON
|
1036015510771182
|
22/07/2024
|
14:18:37
|
BST
|
60
|
81.4400
|
XLON
|
1036015510771214
|
22/07/2024
|
14:18:37
|
BST
|
84
|
81.4200
|
XLON
|
1036015510771223
|
22/07/2024
|
14:20:34
|
BST
|
58
|
81.4800
|
CHIX
|
1200012P9
|
22/07/2024
|
14:24:40
|
BST
|
84
|
81.4600
|
XLON
|
1036015510771557
|
22/07/2024
|
14:24:40
|
BST
|
58
|
81.4600
|
CHIX
|
1200012Z9
|
22/07/2024
|
14:26:05
|
BST
|
24
|
81.4400
|
XLON
|
1036015510771630
|
22/07/2024
|
14:26:08
|
BST
|
60
|
81.4400
|
XLON
|
1036015510771631
|
22/07/2024
|
14:26:08
|
BST
|
44
|
81.4400
|
CHIX
|
12000136Z
|
22/07/2024
|
14:27:13
|
BST
|
41
|
81.4600
|
XLON
|
1036015510771762
|
22/07/2024
|
14:28:39
|
BST
|
43
|
81.4600
|
XLON
|
1036015510771846
|
22/07/2024
|
14:32:35
|
BST
|
84
|
81.4800
|
XLON
|
1036015510772007
|
22/07/2024
|
14:32:35
|
BST
|
56
|
81.4800
|
CHIX
|
120001402
|
22/07/2024
|
14:32:35
|
BST
|
5
|
81.4800
|
CHIX
|
120001403
|
22/07/2024
|
14:33:55
|
BST
|
66
|
81.4800
|
CHIX
|
1200014C2
|
22/07/2024
|
14:34:25
|
BST
|
56
|
81.4600
|
XLON
|
1036015510772149
|
22/07/2024
|
14:39:50
|
BST
|
84
|
81.5000
|
XLON
|
1036015510772444
|
22/07/2024
|
14:39:50
|
BST
|
69
|
81.5000
|
CHIX
|
1200014UN
|
22/07/2024
|
14:39:53
|
BST
|
53
|
81.4800
|
XLON
|
1036015510772450
|
22/07/2024
|
14:39:53
|
BST
|
31
|
81.4800
|
XLON
|
1036015510772451
|
22/07/2024
|
14:39:53
|
BST
|
69
|
81.4800
|
CHIX
|
1200014V0
|
22/07/2024
|
14:40:29
|
BST
|
17
|
81.4600
|
XLON
|
1036015510772471
|
22/07/2024
|
14:40:29
|
BST
|
11
|
81.4600
|
XLON
|
1036015510772472
|
22/07/2024
|
14:40:29
|
BST
|
84
|
81.4400
|
XLON
|
1036015510772473
|
22/07/2024
|
14:40:29
|
BST
|
44
|
81.4200
|
XLON
|
1036015510772474
|
22/07/2024
|
14:40:29
|
BST
|
40
|
81.4200
|
XLON
|
1036015510772475
|
22/07/2024
|
14:40:29
|
BST
|
54
|
81.4600
|
CHIX
|
1200014WK
|
22/07/2024
|
14:40:29
|
BST
|
84
|
81.4400
|
CHIX
|
1200014WN
|
22/07/2024
|
14:41:13
|
BST
|
44
|
81.4600
|
XLON
|
1036015510772597
|
22/07/2024
|
14:41:13
|
BST
|
40
|
81.4600
|
XLON
|
1036015510772598
|
22/07/2024
|
14:41:13
|
BST
|
43
|
81.4600
|
CHIX
|
1200014ZO
|
22/07/2024
|
14:42:55
|
BST
|
22
|
81.4400
|
XLON
|
1036015510772635
|
22/07/2024
|
14:43:13
|
BST
|
25
|
81.4400
|
XLON
|
1036015510772644
|
22/07/2024
|
14:43:19
|
BST
|
37
|
81.4400
|
XLON
|
1036015510772645
|
22/07/2024
|
14:43:19
|
BST
|
43
|
81.4400
|
CHIX
|
12000155W
|
22/07/2024
|
14:43:20
|
BST
|
84
|
81.4200
|
XLON
|
1036015510772664
|
22/07/2024
|
14:43:20
|
BST
|
60
|
81.4200
|
CHIX
|
12000157E
|
22/07/2024
|
14:45:02
|
BST
|
59
|
81.4400
|
CHIX
|
1200015CB
|
22/07/2024
|
14:46:25
|
BST
|
31
|
81.4200
|
XLON
|
1036015510772949
|
22/07/2024
|
14:46:25
|
BST
|
53
|
81.4200
|
XLON
|
1036015510772950
|
22/07/2024
|
14:46:26
|
BST
|
30
|
81.4000
|
XLON
|
1036015510772951
|
22/07/2024
|
14:46:26
|
BST
|
38
|
81.4000
|
XLON
|
1036015510772952
|
22/07/2024
|
14:46:28
|
BST
|
16
|
81.4000
|
XLON
|
1036015510772961
|
22/07/2024
|
14:47:32
|
BST
|
84
|
81.3800
|
XLON
|
1036015510772986
|
22/07/2024
|
14:48:26
|
BST
|
12
|
81.3600
|
CHIX
|
1200015O0
|
22/07/2024
|
14:48:26
|
BST
|
33
|
81.3600
|
CHIX
|
1200015O1
|
22/07/2024
|
14:48:26
|
BST
|
29
|
81.3600
|
CHIX
|
1200015O2
|
22/07/2024
|
14:50:19
|
BST
|
42
|
81.3600
|
XLON
|
1036015510773125
|
22/07/2024
|
14:51:40
|
BST
|
36
|
81.3400
|
XLON
|
1036015510773171
|
22/07/2024
|
14:51:49
|
BST
|
7
|
81.3400
|
XLON
|
1036015510773173
|
22/07/2024
|
14:51:49
|
BST
|
39
|
81.3400
|
CHIX
|
12000160K
|
22/07/2024
|
14:52:40
|
BST
|
59
|
81.3400
|
CHIX
|
120001684
|
22/07/2024
|
14:52:42
|
BST
|
25
|
81.3400
|
XLON
|
1036015510773231
|
22/07/2024
|
14:52:58
|
BST
|
55
|
81.3400
|
XLON
|
1036015510773260
|
22/07/2024
|
14:52:58
|
BST
|
59
|
81.3400
|
CHIX
|
12000169Z
|
22/07/2024
|
14:53:55
|
BST
|
2
|
81.3000
|
XLON
|
1036015510773312
|
22/07/2024
|
14:53:55
|
BST
|
47
|
81.3000
|
XLON
|
1036015510773313
|
22/07/2024
|
14:53:55
|
BST
|
1
|
81.3200
|
CHIX
|
1200016DA
|
22/07/2024
|
14:57:58
|
BST
|
26
|
81.3000
|
CHIX
|
1200016T8
|
22/07/2024
|
14:57:58
|
BST
|
26
|
81.3000
|
CHIX
|
1200016T9
|
22/07/2024
|
14:58:47
|
BST
|
1
|
81.2800
|
XLON
|
1036015510773549
|
22/07/2024
|
14:58:47
|
BST
|
59
|
81.2800
|
XLON
|
1036015510773550
|
22/07/2024
|
14:59:24
|
BST
|
52
|
81.2800
|
CHIX
|
1200016XQ
|
22/07/2024
|
14:59:25
|
BST
|
29
|
81.2600
|
XLON
|
1036015510773562
|
22/07/2024
|
14:59:25
|
BST
|
31
|
81.2600
|
XLON
|
1036015510773563
|
22/07/2024
|
14:59:25
|
BST
|
52
|
81.2600
|
CHIX
|
1200016XT
|
22/07/2024
|
15:01:33
|
BST
|
79
|
81.3200
|
XLON
|
1036015510773832
|
22/07/2024
|
15:01:33
|
BST
|
79
|
81.3200
|
CHIX
|
12000177F
|
22/07/2024
|
15:01:50
|
BST
|
50
|
81.3000
|
XLON
|
1036015510773855
|
22/07/2024
|
15:01:50
|
BST
|
8
|
81.3000
|
XLON
|
1036015510773856
|
22/07/2024
|
15:03:22
|
BST
|
80
|
81.3600
|
CHIX
|
1200017IB
|
22/07/2024
|
15:04:13
|
BST
|
84
|
81.3400
|
XLON
|
1036015510774063
|
22/07/2024
|
15:04:13
|
BST
|
84
|
81.3200
|
XLON
|
1036015510774066
|
22/07/2024
|
15:04:16
|
BST
|
48
|
81.3000
|
XLON
|
1036015510774067
|
22/07/2024
|
15:04:16
|
BST
|
14
|
81.3000
|
XLON
|
1036015510774068
|
22/07/2024
|
15:04:16
|
BST
|
21
|
81.2800
|
XLON
|
1036015510774070
|
22/07/2024
|
15:04:26
|
BST
|
39
|
81.2800
|
XLON
|
1036015510774077
|
22/07/2024
|
15:04:26
|
BST
|
24
|
81.2800
|
XLON
|
1036015510774078
|
22/07/2024
|
15:05:03
|
BST
|
84
|
81.2600
|
XLON
|
1036015510774137
|
22/07/2024
|
15:05:06
|
BST
|
84
|
81.2400
|
XLON
|
1036015510774146
|
22/07/2024
|
15:05:06
|
BST
|
84
|
81.2200
|
XLON
|
1036015510774149
|
22/07/2024
|
15:05:14
|
BST
|
44
|
81.2200
|
XLON
|
1036015510774161
|
22/07/2024
|
15:05:21
|
BST
|
44
|
81.2000
|
XLON
|
1036015510774170
|
22/07/2024
|
15:06:03
|
BST
|
44
|
81.1800
|
XLON
|
1036015510774203
|
22/07/2024
|
15:08:37
|
BST
|
53
|
81.2000
|
CHIX
|
120001826
|
22/07/2024
|
15:08:37
|
BST
|
80
|
81.1800
|
CHIX
|
120001827
|
22/07/2024
|
15:09:27
|
BST
|
14
|
81.2000
|
XLON
|
1036015510774528
|
22/07/2024
|
15:09:27
|
BST
|
59
|
81.2000
|
XLON
|
1036015510774529
|
22/07/2024
|
15:09:59
|
BST
|
27
|
81.2000
|
CHIX
|
12000186Y
|
22/07/2024
|
15:11:03
|
BST
|
17
|
81.1800
|
XLON
|
1036015510774634
|
22/07/2024
|
15:11:03
|
BST
|
41
|
81.1800
|
XLON
|
1036015510774635
|
22/07/2024
|
15:11:03
|
BST
|
40
|
81.1800
|
CHIX
|
1200018CO
|
22/07/2024
|
15:11:15
|
BST
|
44
|
81.1600
|
XLON
|
1036015510774660
|
22/07/2024
|
15:11:27
|
BST
|
69
|
81.2200
|
XLON
|
1036015510774675
|
22/07/2024
|
15:11:28
|
BST
|
50
|
81.2600
|
XLON
|
1036015510774689
|
22/07/2024
|
15:11:28
|
BST
|
11
|
81.2600
|
XLON
|
1036015510774690
|
22/07/2024
|
15:19:45
|
BST
|
84
|
81.4000
|
XLON
|
1036015510775420
|
22/07/2024
|
15:19:45
|
BST
|
84
|
81.4000
|
CHIX
|
1200019GV
|
22/07/2024
|
15:21:17
|
BST
|
4
|
81.4800
|
XLON
|
1036015510775683
|
22/07/2024
|
15:21:17
|
BST
|
80
|
81.4800
|
XLON
|
1036015510775684
|
22/07/2024
|
15:21:17
|
BST
|
84
|
81.4800
|
CHIX
|
1200019P7
|
22/07/2024
|
15:21:27
|
BST
|
84
|
81.5200
|
CHIX
|
1200019PY
|
22/07/2024
|
15:21:59
|
BST
|
84
|
81.5000
|
XLON
|
1036015510775833
|
22/07/2024
|
15:21:59
|
BST
|
49
|
81.5000
|
CHIX
|
1200019SD
|
22/07/2024
|
15:21:59
|
BST
|
35
|
81.5000
|
CHIX
|
1200019SE
|
22/07/2024
|
15:23:36
|
BST
|
84
|
81.5200
|
XLON
|
1036015510776069
|
22/07/2024
|
15:23:36
|
BST
|
84
|
81.5000
|
XLON
|
1036015510776074
|
22/07/2024
|
15:23:36
|
BST
|
84
|
81.4800
|
XLON
|
1036015510776078
|
22/07/2024
|
15:23:36
|
BST
|
67
|
81.5000
|
CHIX
|
120001A3F
|
22/07/2024
|
15:23:41
|
BST
|
37
|
81.4600
|
XLON
|
1036015510776093
|
22/07/2024
|
15:23:41
|
BST
|
47
|
81.4600
|
XLON
|
1036015510776095
|
22/07/2024
|
15:23:41
|
BST
|
39
|
81.4800
|
CHIX
|
120001A3O
|
22/07/2024
|
15:25:36
|
BST
|
45
|
81.5200
|
XLON
|
1036015510776269
|
22/07/2024
|
15:25:36
|
BST
|
39
|
81.5200
|
XLON
|
1036015510776270
|
22/07/2024
|
15:25:36
|
BST
|
55
|
81.5000
|
XLON
|
1036015510776272
|
22/07/2024
|
15:25:36
|
BST
|
29
|
81.5000
|
XLON
|
1036015510776273
|
22/07/2024
|
15:25:42
|
BST
|
84
|
81.4800
|
XLON
|
1036015510776275
|
22/07/2024
|
15:25:42
|
BST
|
56
|
81.4800
|
CHIX
|
120001ADY
|
22/07/2024
|
15:25:42
|
BST
|
21
|
81.4800
|
CHIX
|
120001ADZ
|
22/07/2024
|
15:26:05
|
BST
|
84
|
81.4600
|
XLON
|
1036015510776326
|
22/07/2024
|
15:27:35
|
BST
|
35
|
81.4400
|
XLON
|
1036015510776475
|
22/07/2024
|
15:27:35
|
BST
|
49
|
81.4400
|
XLON
|
1036015510776476
|
22/07/2024
|
15:29:12
|
BST
|
42
|
81.4600
|
XLON
|
1036015510776738
|
22/07/2024
|
15:29:12
|
BST
|
23
|
81.4600
|
XLON
|
1036015510776739
|
22/07/2024
|
15:29:12
|
BST
|
19
|
81.4600
|
XLON
|
1036015510776740
|
22/07/2024
|
15:30:00
|
BST
|
40
|
81.4800
|
XLON
|
1036015510776926
|
22/07/2024
|
15:30:00
|
BST
|
16
|
81.4800
|
XLON
|
1036015510776927
|
22/07/2024
|
15:30:00
|
BST
|
15
|
81.4800
|
XLON
|
1036015510776928
|
22/07/2024
|
15:30:00
|
BST
|
32
|
81.4800
|
XLON
|
1036015510776929
|
22/07/2024
|
15:30:05
|
BST
|
84
|
81.4800
|
XLON
|
1036015510776952
|
22/07/2024
|
15:30:05
|
BST
|
51
|
81.4800
|
CHIX
|
120001B79
|
22/07/2024
|
15:30:16
|
BST
|
40
|
81.5200
|
XLON
|
1036015510777042
|
22/07/2024
|
15:30:16
|
BST
|
44
|
81.5200
|
XLON
|
1036015510777043
|
22/07/2024
|
15:30:30
|
BST
|
84
|
81.5600
|
XLON
|
1036015510777130
|
22/07/2024
|
15:30:30
|
BST
|
6
|
81.5400
|
XLON
|
1036015510777133
|
22/07/2024
|
15:30:30
|
BST
|
8
|
81.5400
|
XLON
|
1036015510777134
|
22/07/2024
|
15:30:30
|
BST
|
8
|
81.5400
|
XLON
|
1036015510777135
|
22/07/2024
|
15:30:30
|
BST
|
48
|
81.5600
|
CHIX
|
120001BEZ
|
22/07/2024
|
15:30:45
|
BST
|
62
|
81.5400
|
XLON
|
1036015510777181
|
22/07/2024
|
15:30:45
|
BST
|
48
|
81.5400
|
CHIX
|
120001BGL
|
22/07/2024
|
15:30:58
|
BST
|
62
|
81.5600
|
XLON
|
1036015510777231
|
22/07/2024
|
15:31:01
|
BST
|
47
|
81.5600
|
XLON
|
1036015510777277
|
22/07/2024
|
15:31:17
|
BST
|
39
|
81.5600
|
XLON
|
1036015510777370
|
22/07/2024
|
15:31:21
|
BST
|
39
|
81.5600
|
XLON
|
1036015510777402
|
22/07/2024
|
15:31:24
|
BST
|
40
|
81.5600
|
XLON
|
1036015510777414
|
22/07/2024
|
15:31:34
|
BST
|
84
|
81.5400
|
XLON
|
1036015510777443
|
22/07/2024
|
15:31:34
|
BST
|
43
|
81.5400
|
CHIX
|
120001BPL
|
22/07/2024
|
15:31:58
|
BST
|
9
|
81.5200
|
XLON
|
1036015510777546
|
22/07/2024
|
15:31:58
|
BST
|
48
|
81.5200
|
XLON
|
1036015510777547
|
22/07/2024
|
15:31:58
|
BST
|
27
|
81.5200
|
XLON
|
1036015510777548
|
22/07/2024
|
15:31:58
|
BST
|
84
|
81.5000
|
XLON
|
1036015510777550
|
22/07/2024
|
15:31:58
|
BST
|
84
|
81.4800
|
XLON
|
1036015510777553
|
22/07/2024
|
15:31:58
|
BST
|
84
|
81.4600
|
XLON
|
1036015510777556
|
22/07/2024
|
15:31:58
|
BST
|
47
|
81.5200
|
CHIX
|
120001BUM
|
22/07/2024
|
15:31:58
|
BST
|
1
|
81.5200
|
CHIX
|
120001BUN
|
22/07/2024
|
15:31:58
|
BST
|
57
|
81.5000
|
CHIX
|
120001BUT
|
22/07/2024
|
15:31:58
|
BST
|
70
|
81.4800
|
CHIX
|
120001BUZ
|
22/07/2024
|
15:32:40
|
BST
|
84
|
81.4800
|
XLON
|
1036015510777709
|
22/07/2024
|
15:32:50
|
BST
|
84
|
81.4600
|
XLON
|
1036015510777759
|
22/07/2024
|
15:32:50
|
BST
|
37
|
81.4600
|
CHIX
|
120001C5W
|
22/07/2024
|
15:33:21
|
BST
|
9
|
81.4400
|
XLON
|
1036015510777829
|
22/07/2024
|
15:33:21
|
BST
|
75
|
81.4400
|
XLON
|
1036015510777830
|
22/07/2024
|
15:33:26
|
BST
|
71
|
81.4400
|
XLON
|
1036015510777865
|
22/07/2024
|
15:33:26
|
BST
|
37
|
81.4400
|
XLON
|
1036015510777866
|
22/07/2024
|
15:33:26
|
BST
|
16
|
81.4400
|
XLON
|
1036015510777867
|
22/07/2024
|
15:33:26
|
BST
|
42
|
81.4400
|
XLON
|
1036015510777870
|
22/07/2024
|
15:33:27
|
BST
|
29
|
81.4400
|
XLON
|
1036015510777871
|
22/07/2024
|
15:33:27
|
BST
|
13
|
81.4400
|
XLON
|
1036015510777872
|
22/07/2024
|
15:33:29
|
BST
|
84
|
81.4200
|
XLON
|
1036015510777873
|
22/07/2024
|
15:33:29
|
BST
|
15
|
81.4000
|
XLON
|
1036015510777875
|
22/07/2024
|
15:33:29
|
BST
|
63
|
81.4000
|
XLON
|
1036015510777876
|
22/07/2024
|
15:33:29
|
BST
|
6
|
81.4000
|
XLON
|
1036015510777877
|
22/07/2024
|
15:33:29
|
BST
|
53
|
81.4200
|
CHIX
|
120001CDF
|
22/07/2024
|
15:33:53
|
BST
|
39
|
81.4400
|
XLON
|
1036015510778033
|
22/07/2024
|
15:33:53
|
BST
|
45
|
81.4400
|
XLON
|
1036015510778034
|
22/07/2024
|
15:33:59
|
BST
|
84
|
81.5000
|
XLON
|
1036015510778061
|
22/07/2024
|
15:34:03
|
BST
|
84
|
81.5000
|
XLON
|
1036015510778076
|
22/07/2024
|
15:34:03
|
BST
|
62
|
81.5000
|
XLON
|
1036015510778077
|
22/07/2024
|
15:34:03
|
BST
|
62
|
81.5200
|
XLON
|
1036015510778078
|
22/07/2024
|
15:34:03
|
BST
|
64
|
81.5000
|
CHIX
|
120001CJC
|
22/07/2024
|
15:34:22
|
BST
|
84
|
81.5600
|
XLON
|
1036015510778138
|
22/07/2024
|
15:34:49
|
BST
|
50
|
81.5600
|
XLON
|
1036015510778226
|
22/07/2024
|
15:34:49
|
BST
|
55
|
81.5600
|
XLON
|
1036015510778227
|
22/07/2024
|
15:34:49
|
BST
|
19
|
81.5600
|
XLON
|
1036015510778228
|
22/07/2024
|
15:34:49
|
BST
|
17
|
81.5600
|
XLON
|
1036015510778236
|
22/07/2024
|
15:34:49
|
BST
|
57
|
81.5600
|
CHIX
|
120001CRG
|
22/07/2024
|
15:35:37
|
BST
|
24
|
81.5800
|
XLON
|
1036015510778433
|
22/07/2024
|
15:35:37
|
BST
|
100
|
81.5800
|
XLON
|
1036015510778434
|
22/07/2024
|
15:35:37
|
BST
|
24
|
81.5800
|
XLON
|
1036015510778435
|
22/07/2024
|
15:35:50
|
BST
|
19
|
81.5800
|
XLON
|
1036015510778482
|
22/07/2024
|
15:35:50
|
BST
|
62
|
81.5800
|
XLON
|
1036015510778483
|
22/07/2024
|
15:35:50
|
BST
|
38
|
81.5800
|
XLON
|
1036015510778484
|
22/07/2024
|
15:35:50
|
BST
|
5
|
81.5800
|
XLON
|
1036015510778485
|
22/07/2024
|
15:35:56
|
BST
|
20
|
81.5800
|
XLON
|
1036015510778491
|
22/07/2024
|
15:35:57
|
BST
|
10
|
81.5800
|
XLON
|
1036015510778492
|
22/07/2024
|
15:36:30
|
BST
|
60
|
81.6200
|
XLON
|
1036015510778618
|
22/07/2024
|
15:36:30
|
BST
|
37
|
81.6200
|
XLON
|
1036015510778619
|
22/07/2024
|
15:36:30
|
BST
|
22
|
81.6200
|
XLON
|
1036015510778620
|
22/07/2024
|
15:36:30
|
BST
|
84
|
81.6200
|
CHIX
|
120001DBE
|
22/07/2024
|
15:36:30
|
BST
|
75
|
81.6000
|
CHIX
|
120001DBI
|
22/07/2024
|
15:36:35
|
BST
|
84
|
81.6000
|
XLON
|
1036015510778645
|
22/07/2024
|
15:36:35
|
BST
|
9
|
81.6000
|
CHIX
|
120001DCD
|
22/07/2024
|
15:37:27
|
BST
|
50
|
81.6200
|
XLON
|
1036015510778792
|
22/07/2024
|
15:37:27
|
BST
|
40
|
81.6200
|
XLON
|
1036015510778793
|
22/07/2024
|
15:37:27
|
BST
|
35
|
81.6200
|
XLON
|
1036015510778794
|
22/07/2024
|
15:38:06
|
BST
|
21
|
81.6800
|
XLON
|
1036015510778909
|
22/07/2024
|
15:39:10
|
BST
|
82
|
81.6600
|
XLON
|
1036015510779182
|
22/07/2024
|
15:39:10
|
BST
|
2
|
81.6600
|
XLON
|
1036015510779183
|
22/07/2024
|
15:39:10
|
BST
|
50
|
81.6600
|
XLON
|
1036015510779184
|
22/07/2024
|
15:39:10
|
BST
|
50
|
81.6800
|
XLON
|
1036015510779185
|
22/07/2024
|
15:39:10
|
BST
|
24
|
81.6800
|
XLON
|
1036015510779186
|
22/07/2024
|
15:39:10
|
BST
|
83
|
81.6600
|
CHIX
|
120001DYF
|
22/07/2024
|
15:39:10
|
BST
|
1
|
81.6600
|
CHIX
|
120001DYG
|
22/07/2024
|
15:40:25
|
BST
|
80
|
81.7000
|
XLON
|
1036015510779517
|
22/07/2024
|
15:40:46
|
BST
|
12
|
81.7000
|
XLON
|
1036015510779576
|
22/07/2024
|
15:40:46
|
BST
|
46
|
81.7000
|
XLON
|
1036015510779577
|
22/07/2024
|
15:40:46
|
BST
|
46
|
81.7000
|
XLON
|
1036015510779584
|
22/07/2024
|
15:40:46
|
BST
|
8
|
81.7000
|
XLON
|
1036015510779585
|
22/07/2024
|
15:41:04
|
BST
|
40
|
81.7000
|
XLON
|
1036015510779628
|
22/07/2024
|
15:41:04
|
BST
|
5
|
81.7000
|
XLON
|
1036015510779629
|
22/07/2024
|
15:41:11
|
BST
|
21
|
81.7000
|
XLON
|
1036015510779666
|
22/07/2024
|
15:41:12
|
BST
|
84
|
81.6800
|
XLON
|
1036015510779668
|
22/07/2024
|
15:41:12
|
BST
|
36
|
81.7000
|
XLON
|
1036015510779669
|
22/07/2024
|
15:41:12
|
BST
|
10
|
81.7000
|
XLON
|
1036015510779670
|
22/07/2024
|
15:41:12
|
BST
|
46
|
81.7000
|
XLON
|
1036015510779671
|
22/07/2024
|
15:41:12
|
BST
|
32
|
81.7000
|
XLON
|
1036015510779672
|
22/07/2024
|
15:41:12
|
BST
|
67
|
81.6600
|
XLON
|
1036015510779674
|
22/07/2024
|
15:41:12
|
BST
|
17
|
81.6600
|
XLON
|
1036015510779675
|
22/07/2024
|
15:41:12
|
BST
|
84
|
81.6800
|
CHIX
|
120001EDU
|
22/07/2024
|
15:41:12
|
BST
|
5
|
81.6600
|
CHIX
|
120001EDW
|
22/07/2024
|
15:41:12
|
BST
|
79
|
81.6600
|
CHIX
|
120001EDX
|
22/07/2024
|
15:42:10
|
BST
|
84
|
81.6400
|
XLON
|
1036015510779808
|
22/07/2024
|
15:42:10
|
BST
|
37
|
81.6400
|
XLON
|
1036015510779811
|
22/07/2024
|
15:42:10
|
BST
|
50
|
81.6600
|
XLON
|
1036015510779812
|
22/07/2024
|
15:42:10
|
BST
|
37
|
81.6600
|
XLON
|
1036015510779813
|
22/07/2024
|
15:42:10
|
BST
|
84
|
81.6200
|
XLON
|
1036015510779814
|
22/07/2024
|
15:42:10
|
BST
|
84
|
81.6600
|
CHIX
|
120001ENG
|
22/07/2024
|
15:42:10
|
BST
|
84
|
81.6400
|
CHIX
|
120001ENH
|
22/07/2024
|
15:42:11
|
BST
|
84
|
81.6000
|
XLON
|
1036015510779818
|
22/07/2024
|
15:42:11
|
BST
|
84
|
81.5800
|
XLON
|
1036015510779828
|
22/07/2024
|
15:42:11
|
BST
|
50
|
81.5800
|
XLON
|
1036015510779829
|
22/07/2024
|
15:42:11
|
BST
|
84
|
81.6200
|
CHIX
|
120001ENO
|
22/07/2024
|
15:42:11
|
BST
|
51
|
81.6000
|
CHIX
|
120001ENR
|
22/07/2024
|
15:42:32
|
BST
|
84
|
81.5600
|
XLON
|
1036015510779853
|
22/07/2024
|
15:42:32
|
BST
|
20
|
81.5600
|
CHIX
|
120001ERI
|
22/07/2024
|
15:42:38
|
BST
|
22
|
81.5600
|
XLON
|
1036015510779907
|
22/07/2024
|
15:42:38
|
BST
|
14
|
81.5600
|
XLON
|
1036015510779908
|
22/07/2024
|
15:42:38
|
BST
|
46
|
81.5600
|
XLON
|
1036015510779909
|
22/07/2024
|
15:42:38
|
BST
|
24
|
81.5600
|
XLON
|
1036015510779910
|
22/07/2024
|
15:43:03
|
BST
|
81
|
81.5400
|
XLON
|
1036015510779941
|
22/07/2024
|
15:43:03
|
BST
|
3
|
81.5400
|
XLON
|
1036015510779942
|
22/07/2024
|
15:43:03
|
BST
|
46
|
81.5600
|
XLON
|
1036015510779943
|
22/07/2024
|
15:43:03
|
BST
|
15
|
81.5600
|
XLON
|
1036015510779944
|
22/07/2024
|
15:43:03
|
BST
|
31
|
81.5600
|
XLON
|
1036015510779945
|
22/07/2024
|
15:43:03
|
BST
|
11
|
81.5600
|
XLON
|
1036015510779946
|
22/07/2024
|
15:43:03
|
BST
|
20
|
81.5600
|
XLON
|
1036015510779947
|
22/07/2024
|
15:43:03
|
BST
|
1
|
81.5600
|
XLON
|
1036015510779948
|
22/07/2024
|
15:43:03
|
BST
|
47
|
81.5400
|
CHIX
|
120001EV0
|
22/07/2024
|
15:43:16
|
BST
|
21
|
81.5400
|
XLON
|
1036015510780002
|
22/07/2024
|
15:44:22
|
BST
|
3
|
81.5200
|
XLON
|
1036015510780189
|
22/07/2024
|
15:44:22
|
BST
|
81
|
81.5200
|
XLON
|
1036015510780190
|
22/07/2024
|
15:45:11
|
BST
|
35
|
81.5600
|
XLON
|
1036015510780346
|
22/07/2024
|
15:45:11
|
BST
|
18
|
81.5200
|
XLON
|
1036015510780348
|
22/07/2024
|
15:45:11
|
BST
|
66
|
81.5200
|
XLON
|
1036015510780349
|
22/07/2024
|
15:45:11
|
BST
|
43
|
81.5200
|
CHIX
|
120001F7O
|
22/07/2024
|
15:46:22
|
BST
|
84
|
81.5800
|
XLON
|
1036015510780565
|
22/07/2024
|
15:46:23
|
BST
|
42
|
81.5800
|
XLON
|
1036015510780566
|
22/07/2024
|
15:46:23
|
BST
|
84
|
81.5600
|
XLON
|
1036015510780567
|
22/07/2024
|
15:47:12
|
BST
|
74
|
81.5600
|
CHIX
|
120001FNA
|
22/07/2024
|
15:47:18
|
BST
|
84
|
81.5400
|
XLON
|
1036015510780652
|
22/07/2024
|
15:47:18
|
BST
|
37
|
81.5400
|
XLON
|
1036015510780653
|
22/07/2024
|
15:47:18
|
BST
|
20
|
81.5600
|
XLON
|
1036015510780654
|
22/07/2024
|
15:47:18
|
BST
|
46
|
81.5600
|
XLON
|
1036015510780655
|
22/07/2024
|
15:47:18
|
BST
|
21
|
81.5600
|
XLON
|
1036015510780656
|
22/07/2024
|
15:47:18
|
BST
|
60
|
81.5400
|
CHIX
|
120001FO6
|
22/07/2024
|
15:47:26
|
BST
|
45
|
81.5200
|
XLON
|
1036015510780707
|
22/07/2024
|
15:47:26
|
BST
|
39
|
81.5200
|
XLON
|
1036015510780708
|
22/07/2024
|
15:47:26
|
BST
|
60
|
81.5200
|
CHIX
|
120001FQH
|
22/07/2024
|
15:47:27
|
BST
|
27
|
81.5200
|
XLON
|
1036015510780725
|
22/07/2024
|
15:47:27
|
BST
|
50
|
81.5400
|
XLON
|
1036015510780729
|
22/07/2024
|
15:47:32
|
BST
|
84
|
81.5400
|
XLON
|
1036015510780769
|
22/07/2024
|
15:47:32
|
BST
|
57
|
81.5400
|
XLON
|
1036015510780770
|
22/07/2024
|
15:47:32
|
BST
|
41
|
81.5400
|
XLON
|
1036015510780771
|
22/07/2024
|
15:47:32
|
BST
|
13
|
81.5400
|
XLON
|
1036015510780772
|
22/07/2024
|
15:47:33
|
BST
|
54
|
81.5400
|
CHIX
|
120001FRY
|
22/07/2024
|
15:47:50
|
BST
|
16
|
81.5400
|
XLON
|
1036015510780850
|
22/07/2024
|
15:47:52
|
BST
|
24
|
81.5400
|
XLON
|
1036015510780856
|
22/07/2024
|
15:47:52
|
BST
|
11
|
81.5400
|
XLON
|
1036015510780857
|
22/07/2024
|
15:47:53
|
BST
|
14
|
81.5400
|
XLON
|
1036015510780858
|
22/07/2024
|
15:47:53
|
BST
|
13
|
81.5400
|
XLON
|
1036015510780859
|
22/07/2024
|
15:48:24
|
BST
|
124
|
81.5800
|
XLON
|
1036015510780946
|
22/07/2024
|
15:48:48
|
BST
|
84
|
81.5800
|
XLON
|
1036015510781000
|
22/07/2024
|
15:48:48
|
BST
|
50
|
81.5800
|
XLON
|
1036015510781001
|
22/07/2024
|
15:48:48
|
BST
|
39
|
81.5800
|
CHIX
|
120001G18
|
22/07/2024
|
15:48:48
|
BST
|
7
|
81.5800
|
CHIX
|
120001G19
|
22/07/2024
|
15:49:03
|
BST
|
36
|
81.5800
|
XLON
|
1036015510781033
|
22/07/2024
|
15:49:20
|
BST
|
34
|
81.6200
|
XLON
|
1036015510781062
|
22/07/2024
|
15:49:20
|
BST
|
41
|
81.6200
|
XLON
|
1036015510781063
|
22/07/2024
|
15:49:31
|
BST
|
21
|
81.6200
|
XLON
|
1036015510781102
|
22/07/2024
|
15:49:46
|
BST
|
29
|
81.6200
|
XLON
|
1036015510781117
|
22/07/2024
|
15:49:46
|
BST
|
55
|
81.6200
|
XLON
|
1036015510781118
|
22/07/2024
|
15:49:46
|
BST
|
43
|
81.6400
|
XLON
|
1036015510781120
|
22/07/2024
|
15:49:46
|
BST
|
9
|
81.6400
|
XLON
|
1036015510781121
|
22/07/2024
|
15:49:46
|
BST
|
43
|
81.6200
|
CHIX
|
120001G9L
|
22/07/2024
|
15:49:46
|
BST
|
3
|
81.6200
|
CHIX
|
120001G9M
|
22/07/2024
|
15:51:07
|
BST
|
84
|
81.6400
|
XLON
|
1036015510781337
|
22/07/2024
|
15:51:08
|
BST
|
84
|
81.6200
|
XLON
|
1036015510781345
|
22/07/2024
|
15:51:08
|
BST
|
45
|
81.6200
|
CHIX
|
120001GK2
|
22/07/2024
|
15:51:08
|
BST
|
16
|
81.6200
|
CHIX
|
120001GK3
|
22/07/2024
|
15:51:08
|
BST
|
10
|
81.6000
|
CHIX
|
120001GK4
|
22/07/2024
|
15:51:09
|
BST
|
46
|
81.6200
|
XLON
|
1036015510781346
|
22/07/2024
|
15:51:09
|
BST
|
17
|
81.6200
|
XLON
|
1036015510781347
|
22/07/2024
|
15:51:09
|
BST
|
5
|
81.6200
|
XLON
|
1036015510781348
|
22/07/2024
|
15:51:14
|
BST
|
84
|
81.6000
|
XLON
|
1036015510781354
|
22/07/2024
|
15:51:14
|
BST
|
8
|
81.5800
|
XLON
|
1036015510781362
|
22/07/2024
|
15:51:14
|
BST
|
14
|
81.6200
|
XLON
|
1036015510781367
|
22/07/2024
|
15:51:14
|
BST
|
46
|
81.6200
|
XLON
|
1036015510781368
|
22/07/2024
|
15:51:14
|
BST
|
64
|
81.6200
|
XLON
|
1036015510781369
|
22/07/2024
|
15:51:14
|
BST
|
36
|
81.6000
|
CHIX
|
120001GKI
|
22/07/2024
|
15:51:15
|
BST
|
6
|
81.6200
|
XLON
|
1036015510781370
|
22/07/2024
|
15:51:15
|
BST
|
11
|
81.6200
|
XLON
|
1036015510781371
|
22/07/2024
|
15:51:15
|
BST
|
11
|
81.6200
|
XLON
|
1036015510781372
|
22/07/2024
|
15:51:15
|
BST
|
46
|
81.6200
|
XLON
|
1036015510781373
|
22/07/2024
|
15:51:47
|
BST
|
84
|
81.6000
|
XLON
|
1036015510781444
|
22/07/2024
|
15:51:47
|
BST
|
11
|
81.6400
|
XLON
|
1036015510781451
|
22/07/2024
|
15:51:47
|
BST
|
41
|
81.6400
|
XLON
|
1036015510781452
|
22/07/2024
|
15:51:57
|
BST
|
84
|
81.6200
|
XLON
|
1036015510781453
|
22/07/2024
|
15:51:57
|
BST
|
84
|
81.6400
|
XLON
|
1036015510781460
|
22/07/2024
|
15:51:57
|
BST
|
50
|
81.6400
|
XLON
|
1036015510781466
|
22/07/2024
|
15:51:57
|
BST
|
51
|
81.6200
|
CHIX
|
120001GPJ
|
22/07/2024
|
15:52:01
|
BST
|
84
|
81.6200
|
XLON
|
1036015510781479
|
22/07/2024
|
15:52:01
|
BST
|
50
|
81.6200
|
XLON
|
1036015510781480
|
22/07/2024
|
15:52:01
|
BST
|
12
|
81.6400
|
XLON
|
1036015510781481
|
22/07/2024
|
15:52:01
|
BST
|
23
|
81.6400
|
XLON
|
1036015510781482
|
22/07/2024
|
15:52:01
|
BST
|
39
|
81.6400
|
XLON
|
1036015510781483
|
22/07/2024
|
15:52:01
|
BST
|
51
|
81.6200
|
CHIX
|
120001GRJ
|
22/07/2024
|
15:52:07
|
BST
|
94
|
81.6600
|
XLON
|
1036015510781525
|
22/07/2024
|
15:52:07
|
BST
|
30
|
81.6600
|
XLON
|
1036015510781526
|
22/07/2024
|
15:52:08
|
BST
|
14
|
81.6600
|
XLON
|
1036015510781529
|
22/07/2024
|
15:52:09
|
BST
|
22
|
81.6600
|
XLON
|
1036015510781530
|
22/07/2024
|
15:52:13
|
BST
|
84
|
81.6400
|
XLON
|
1036015510781537
|
22/07/2024
|
15:52:13
|
BST
|
28
|
81.6400
|
XLON
|
1036015510781538
|
22/07/2024
|
15:52:13
|
BST
|
84
|
81.6200
|
XLON
|
1036015510781542
|
22/07/2024
|
15:52:13
|
BST
|
51
|
81.6200
|
CHIX
|
120001GTC
|
22/07/2024
|
15:52:33
|
BST
|
124
|
81.6200
|
XLON
|
1036015510781570
|
22/07/2024
|
15:52:33
|
BST
|
84
|
81.6000
|
XLON
|
1036015510781571
|
22/07/2024
|
15:52:33
|
BST
|
81
|
81.6000
|
XLON
|
1036015510781578
|
22/07/2024
|
15:52:35
|
BST
|
84
|
81.5800
|
XLON
|
1036015510781579
|
22/07/2024
|
15:52:35
|
BST
|
46
|
81.5800
|
XLON
|
1036015510781580
|
22/07/2024
|
15:52:35
|
BST
|
50
|
81.5800
|
XLON
|
1036015510781581
|
22/07/2024
|
15:52:35
|
BST
|
22
|
81.6000
|
XLON
|
1036015510781582
|
22/07/2024
|
15:52:35
|
BST
|
6
|
81.6000
|
XLON
|
1036015510781583
|
22/07/2024
|
15:52:36
|
BST
|
124
|
81.6000
|
XLON
|
1036015510781586
|
22/07/2024
|
15:52:36
|
BST
|
124
|
81.6000
|
XLON
|
1036015510781587
|
22/07/2024
|
15:52:37
|
BST
|
124
|
81.6000
|
XLON
|
1036015510781590
|
22/07/2024
|
15:52:37
|
BST
|
122
|
81.6000
|
XLON
|
1036015510781591
|
22/07/2024
|
15:52:40
|
BST
|
84
|
81.5600
|
XLON
|
1036015510781605
|
22/07/2024
|
15:52:43
|
BST
|
42
|
81.5600
|
XLON
|
1036015510781608
|
22/07/2024
|
15:52:44
|
BST
|
52
|
81.5400
|
XLON
|
1036015510781609
|
22/07/2024
|
15:52:44
|
BST
|
32
|
81.5400
|
XLON
|
1036015510781610
|
22/07/2024
|
15:52:45
|
BST
|
7
|
81.5200
|
XLON
|
1036015510781611
|
22/07/2024
|
15:52:47
|
BST
|
77
|
81.5200
|
XLON
|
1036015510781612
|
22/07/2024
|
15:52:48
|
BST
|
84
|
81.5200
|
XLON
|
1036015510781620
|
22/07/2024
|
15:52:59
|
BST
|
5
|
81.5600
|
XLON
|
1036015510781651
|
22/07/2024
|
15:52:59
|
BST
|
37
|
81.5600
|
XLON
|
1036015510781652
|
22/07/2024
|
15:53:17
|
BST
|
84
|
81.5200
|
XLON
|
1036015510781687
|
22/07/2024
|
15:53:17
|
BST
|
79
|
81.5200
|
CHIX
|
120001GZE
|
22/07/2024
|
15:54:44
|
BST
|
27
|
81.5600
|
XLON
|
1036015510781832
|
22/07/2024
|
15:54:55
|
BST
|
84
|
81.5400
|
XLON
|
1036015510781839
|
22/07/2024
|
15:54:55
|
BST
|
22
|
81.5200
|
XLON
|
1036015510781844
|
22/07/2024
|
15:54:55
|
BST
|
10
|
81.5200
|
XLON
|
1036015510781845
|
22/07/2024
|
15:54:55
|
BST
|
39
|
81.5200
|
XLON
|
1036015510781846
|
22/07/2024
|
15:54:55
|
BST
|
13
|
81.5200
|
XLON
|
1036015510781847
|
22/07/2024
|
15:54:55
|
BST
|
19
|
81.5400
|
CHIX
|
120001H86
|
22/07/2024
|
15:54:55
|
BST
|
64
|
81.5400
|
CHIX
|
120001H87
|
22/07/2024
|
15:54:55
|
BST
|
3
|
81.5000
|
CHIX
|
120001H8B
|
22/07/2024
|
15:55:15
|
BST
|
53
|
81.5000
|
XLON
|
1036015510781925
|
22/07/2024
|
15:55:15
|
BST
|
31
|
81.5000
|
XLON
|
1036015510781926
|
22/07/2024
|
15:55:15
|
BST
|
27
|
81.5000
|
CHIX
|
120001HB2
|
22/07/2024
|
15:55:15
|
BST
|
12
|
81.5000
|
CHIX
|
120001HB3
|
22/07/2024
|
15:55:24
|
BST
|
84
|
81.4800
|
XLON
|
1036015510781939
|
22/07/2024
|
15:55:24
|
BST
|
27
|
81.4600
|
XLON
|
1036015510781940
|
22/07/2024
|
15:55:24
|
BST
|
57
|
81.4600
|
XLON
|
1036015510781941
|
22/07/2024
|
15:55:24
|
BST
|
3
|
81.4600
|
CHIX
|
120001HD4
|
22/07/2024
|
15:55:25
|
BST
|
23
|
81.5200
|
XLON
|
1036015510781959
|
22/07/2024
|
15:55:25
|
BST
|
12
|
81.5200
|
XLON
|
1036015510781960
|
22/07/2024
|
15:55:25
|
BST
|
22
|
81.5000
|
XLON
|
1036015510781961
|
22/07/2024
|
15:55:25
|
BST
|
62
|
81.5000
|
XLON
|
1036015510781962
|
22/07/2024
|
15:55:25
|
BST
|
3
|
81.5200
|
XLON
|
1036015510781968
|
22/07/2024
|
15:55:25
|
BST
|
11
|
81.5200
|
XLON
|
1036015510781969
|
22/07/2024
|
15:55:25
|
BST
|
29
|
81.5200
|
XLON
|
1036015510781970
|
22/07/2024
|
15:55:35
|
BST
|
90
|
81.5200
|
XLON
|
1036015510781983
|
22/07/2024
|
15:55:35
|
BST
|
11
|
81.5200
|
XLON
|
1036015510781984
|
22/07/2024
|
15:55:39
|
BST
|
21
|
81.5200
|
XLON
|
1036015510781994
|
22/07/2024
|
15:55:44
|
BST
|
43
|
81.5000
|
XLON
|
1036015510782012
|
22/07/2024
|
15:55:44
|
BST
|
41
|
81.5000
|
XLON
|
1036015510782013
|
22/07/2024
|
15:55:53
|
BST
|
84
|
81.4800
|
XLON
|
1036015510782028
|
22/07/2024
|
15:56:01
|
BST
|
11
|
81.4800
|
XLON
|
1036015510782045
|
22/07/2024
|
15:56:01
|
BST
|
37
|
81.5000
|
XLON
|
1036015510782053
|
22/07/2024
|
15:56:01
|
BST
|
5
|
81.5000
|
XLON
|
1036015510782054
|
22/07/2024
|
15:56:02
|
BST
|
4
|
81.5000
|
XLON
|
1036015510782056
|
22/07/2024
|
15:56:06
|
BST
|
13
|
81.4800
|
XLON
|
1036015510782071
|
22/07/2024
|
15:56:06
|
BST
|
71
|
81.4800
|
XLON
|
1036015510782072
|
22/07/2024
|
15:56:06
|
BST
|
39
|
81.4800
|
CHIX
|
120001HMJ
|
22/07/2024
|
15:56:06
|
BST
|
39
|
81.4800
|
CHIX
|
120001HMK
|
22/07/2024
|
15:56:33
|
BST
|
67
|
81.4800
|
XLON
|
1036015510782220
|
22/07/2024
|
15:56:33
|
BST
|
17
|
81.4800
|
XLON
|
1036015510782221
|
22/07/2024
|
15:56:44
|
BST
|
84
|
81.5200
|
XLON
|
1036015510782257
|
22/07/2024
|
15:56:44
|
BST
|
30
|
81.5200
|
XLON
|
1036015510782262
|
22/07/2024
|
15:56:44
|
BST
|
58
|
81.5200
|
XLON
|
1036015510782263
|
22/07/2024
|
15:56:44
|
BST
|
36
|
81.5200
|
XLON
|
1036015510782264
|
22/07/2024
|
15:56:45
|
BST
|
17
|
81.5200
|
XLON
|
1036015510782267
|
22/07/2024
|
15:56:47
|
BST
|
84
|
81.5000
|
XLON
|
1036015510782272
|
22/07/2024
|
15:56:55
|
BST
|
42
|
81.5000
|
XLON
|
1036015510782280
|
22/07/2024
|
15:57:07
|
BST
|
84
|
81.4800
|
XLON
|
1036015510782295
|
22/07/2024
|
15:57:07
|
BST
|
42
|
81.4800
|
XLON
|
1036015510782298
|
22/07/2024
|
15:57:08
|
BST
|
68
|
81.4800
|
XLON
|
1036015510782305
|
22/07/2024
|
15:57:18
|
BST
|
10
|
81.4600
|
XLON
|
1036015510782312
|
22/07/2024
|
15:57:18
|
BST
|
74
|
81.4600
|
XLON
|
1036015510782313
|
22/07/2024
|
15:57:18
|
BST
|
42
|
81.4800
|
XLON
|
1036015510782314
|
22/07/2024
|
15:57:23
|
BST
|
84
|
81.4600
|
XLON
|
1036015510782327
|
22/07/2024
|
15:57:27
|
BST
|
10
|
81.4400
|
XLON
|
1036015510782331
|
22/07/2024
|
15:57:27
|
BST
|
74
|
81.4400
|
XLON
|
1036015510782332
|
22/07/2024
|
15:57:27
|
BST
|
22
|
81.4200
|
XLON
|
1036015510782334
|
22/07/2024
|
15:57:27
|
BST
|
7
|
81.4400
|
CHIX
|
120001I0O
|
22/07/2024
|
15:57:27
|
BST
|
71
|
81.4400
|
CHIX
|
120001I0P
|
22/07/2024
|
15:57:44
|
BST
|
60
|
81.4200
|
XLON
|
1036015510782359
|
22/07/2024
|
15:57:44
|
BST
|
2
|
81.4200
|
XLON
|
1036015510782360
|
22/07/2024
|
15:58:00
|
BST
|
28
|
81.4000
|
XLON
|
1036015510782405
|
22/07/2024
|
15:58:00
|
BST
|
56
|
81.4000
|
XLON
|
1036015510782406
|
22/07/2024
|
15:58:00
|
BST
|
1
|
81.4400
|
XLON
|
1036015510782414
|
22/07/2024
|
15:58:00
|
BST
|
123
|
81.4400
|
XLON
|
1036015510782415
|
22/07/2024
|
15:58:04
|
BST
|
84
|
81.4000
|
XLON
|
1036015510782459
|
22/07/2024
|
15:58:04
|
BST
|
42
|
81.4000
|
XLON
|
1036015510782460
|
22/07/2024
|
15:58:04
|
BST
|
23
|
81.3800
|
CHIX
|
120001I5F
|
22/07/2024
|
15:58:06
|
BST
|
84
|
81.4000
|
XLON
|
1036015510782469
|
22/07/2024
|
15:58:22
|
BST
|
32
|
81.3800
|
XLON
|
1036015510782494
|
22/07/2024
|
15:58:22
|
BST
|
52
|
81.3800
|
XLON
|
1036015510782495
|
22/07/2024
|
15:58:22
|
BST
|
19
|
81.3800
|
CHIX
|
120001IC7
|
22/07/2024
|
15:58:30
|
BST
|
84
|
81.3600
|
XLON
|
1036015510782504
|
22/07/2024
|
15:58:44
|
BST
|
84
|
81.3400
|
XLON
|
1036015510782512
|
22/07/2024
|
15:59:18
|
BST
|
80
|
81.3800
|
CHIX
|
120001IJ7
|
22/07/2024
|
15:59:23
|
BST
|
25
|
81.3800
|
XLON
|
1036015510782582
|
22/07/2024
|
15:59:23
|
BST
|
84
|
81.3600
|
XLON
|
1036015510782583
|
22/07/2024
|
15:59:25
|
BST
|
84
|
81.3400
|
XLON
|
1036015510782586
|
22/07/2024
|
16:00:28
|
BST
|
84
|
81.3400
|
XLON
|
1036015510782819
|
22/07/2024
|
16:00:41
|
BST
|
58
|
81.3400
|
XLON
|
1036015510782828
|
22/07/2024
|
16:00:41
|
BST
|
45
|
81.3400
|
CHIX
|
120001ITP
|
22/07/2024
|
16:00:49
|
BST
|
58
|
81.3400
|
XLON
|
1036015510782840
|
22/07/2024
|
16:01:00
|
BST
|
84
|
81.3200
|
XLON
|
1036015510782859
|
22/07/2024
|
16:01:12
|
BST
|
84
|
81.3000
|
XLON
|
1036015510782884
|
22/07/2024
|
16:01:12
|
BST
|
84
|
81.2800
|
XLON
|
1036015510782885
|
22/07/2024
|
16:01:12
|
BST
|
29
|
81.2600
|
XLON
|
1036015510782886
|
22/07/2024
|
16:01:12
|
BST
|
36
|
81.2600
|
XLON
|
1036015510782887
|
22/07/2024
|
16:01:12
|
BST
|
8
|
81.2600
|
XLON
|
1036015510782888
|
22/07/2024
|
16:01:12
|
BST
|
11
|
81.2600
|
XLON
|
1036015510782889
|
22/07/2024
|
16:01:12
|
BST
|
16
|
81.3000
|
CHIX
|
120001J0Q
|
22/07/2024
|
16:01:12
|
BST
|
28
|
81.3000
|
CHIX
|
120001J0R
|
22/07/2024
|
16:01:12
|
BST
|
16
|
81.2800
|
CHIX
|
120001J0T
|
22/07/2024
|
16:01:12
|
BST
|
14
|
81.2800
|
CHIX
|
120001J0U
|
22/07/2024
|
16:01:12
|
BST
|
14
|
81.2800
|
CHIX
|
120001J0V
|
22/07/2024
|
16:01:35
|
BST
|
84
|
81.2400
|
XLON
|
1036015510782931
|
22/07/2024
|
16:01:44
|
BST
|
9
|
81.2200
|
XLON
|
1036015510782941
|
22/07/2024
|
16:01:44
|
BST
|
75
|
81.2200
|
XLON
|
1036015510782942
|
22/07/2024
|
16:02:20
|
BST
|
16
|
81.2000
|
XLON
|
1036015510783004
|
22/07/2024
|
16:02:32
|
BST
|
68
|
81.2000
|
XLON
|
1036015510783020
|
22/07/2024
|
16:02:42
|
BST
|
16
|
81.2200
|
XLON
|
1036015510783066
|
22/07/2024
|
16:02:42
|
BST
|
68
|
81.2200
|
XLON
|
1036015510783067
|
22/07/2024
|
16:02:52
|
BST
|
84
|
81.2000
|
XLON
|
1036015510783099
|
22/07/2024
|
16:03:07
|
BST
|
67
|
81.2000
|
CHIX
|
120001JEB
|
22/07/2024
|
16:03:07
|
BST
|
11
|
81.2000
|
CHIX
|
120001JEC
|
22/07/2024
|
16:03:36
|
BST
|
84
|
81.1800
|
XLON
|
1036015510783219
|
22/07/2024
|
16:04:15
|
BST
|
100
|
81.2200
|
XLON
|
1036015510783285
|
22/07/2024
|
16:04:15
|
BST
|
24
|
81.2200
|
XLON
|
1036015510783286
|
22/07/2024
|
16:04:15
|
BST
|
24
|
81.2200
|
XLON
|
1036015510783294
|
22/07/2024
|
16:04:16
|
BST
|
50
|
81.2200
|
XLON
|
1036015510783295
|
22/07/2024
|
16:04:16
|
BST
|
42
|
81.2200
|
XLON
|
1036015510783296
|
22/07/2024
|
16:04:17
|
BST
|
8
|
81.2200
|
XLON
|
1036015510783297
|
22/07/2024
|
16:04:33
|
BST
|
51
|
81.2200
|
XLON
|
1036015510783315
|
22/07/2024
|
16:04:52
|
BST
|
84
|
81.2000
|
XLON
|
1036015510783353
|
22/07/2024
|
16:05:09
|
BST
|
84
|
81.1800
|
XLON
|
1036015510783420
|
22/07/2024
|
16:05:09
|
BST
|
44
|
81.1800
|
CHIX
|
120001JXB
|
22/07/2024
|
16:05:19
|
BST
|
84
|
81.1600
|
XLON
|
1036015510783431
|
22/07/2024
|
16:05:19
|
BST
|
44
|
81.1600
|
CHIX
|
120001JY2
|
22/07/2024
|
16:05:21
|
BST
|
84
|
81.1400
|
XLON
|
1036015510783437
|
22/07/2024
|
16:05:21
|
BST
|
40
|
81.1400
|
CHIX
|
120001JYO
|
22/07/2024
|
16:06:09
|
BST
|
20
|
81.2400
|
XLON
|
1036015510783523
|
22/07/2024
|
16:06:09
|
BST
|
15
|
81.2400
|
XLON
|
1036015510783524
|
22/07/2024
|
16:06:09
|
BST
|
23
|
81.2400
|
XLON
|
1036015510783525
|
22/07/2024
|
16:06:09
|
BST
|
52
|
81.2400
|
XLON
|
1036015510783526
|
22/07/2024
|
16:06:09
|
BST
|
49
|
81.2200
|
CHIX
|
120001K30
|
22/07/2024
|
16:06:11
|
BST
|
42
|
81.2400
|
XLON
|
1036015510783535
|
22/07/2024
|
16:06:11
|
BST
|
42
|
81.2400
|
XLON
|
1036015510783536
|
22/07/2024
|
16:06:11
|
BST
|
84
|
81.2200
|
XLON
|
1036015510783537
|
22/07/2024
|
16:06:11
|
BST
|
43
|
81.2200
|
CHIX
|
120001K37
|
22/07/2024
|
16:06:15
|
BST
|
12
|
81.2000
|
XLON
|
1036015510783540
|
22/07/2024
|
16:06:15
|
BST
|
72
|
81.2000
|
XLON
|
1036015510783541
|
22/07/2024
|
16:06:15
|
BST
|
43
|
81.2000
|
CHIX
|
120001K3H
|
22/07/2024
|
16:06:26
|
BST
|
5
|
81.1800
|
XLON
|
1036015510783585
|
22/07/2024
|
16:06:26
|
BST
|
79
|
81.1800
|
XLON
|
1036015510783586
|
22/07/2024
|
16:06:44
|
BST
|
84
|
81.1600
|
XLON
|
1036015510783630
|
22/07/2024
|
16:06:49
|
BST
|
84
|
81.1600
|
XLON
|
1036015510783646
|
22/07/2024
|
16:06:58
|
BST
|
84
|
81.1400
|
XLON
|
1036015510783660
|
22/07/2024
|
16:06:58
|
BST
|
20
|
81.1400
|
CHIX
|
120001K9U
|
22/07/2024
|
16:06:58
|
BST
|
22
|
81.1400
|
CHIX
|
120001K9V
|
22/07/2024
|
16:07:15
|
BST
|
84
|
81.1200
|
XLON
|
1036015510783694
|
22/07/2024
|
16:07:30
|
BST
|
84
|
81.1400
|
XLON
|
1036015510783725
|
22/07/2024
|
16:07:44
|
BST
|
84
|
81.1200
|
XLON
|
1036015510783743
|
22/07/2024
|
16:08:00
|
BST
|
84
|
81.1000
|
XLON
|
1036015510783767
|
22/07/2024
|
16:08:33
|
BST
|
117
|
81.1600
|
XLON
|
1036015510783848
|
22/07/2024
|
16:08:43
|
BST
|
84
|
81.1200
|
XLON
|
1036015510783865
|
22/07/2024
|
16:08:43
|
BST
|
78
|
81.1200
|
CHIX
|
120001KNG
|
22/07/2024
|
16:09:05
|
BST
|
84
|
81.1200
|
XLON
|
1036015510783904
|
22/07/2024
|
16:09:05
|
BST
|
44
|
81.1200
|
CHIX
|
120001KPS
|
22/07/2024
|
16:09:12
|
BST
|
14
|
81.1200
|
XLON
|
1036015510783926
|
22/07/2024
|
16:09:12
|
BST
|
70
|
81.1200
|
XLON
|
1036015510783927
|
22/07/2024
|
16:09:18
|
BST
|
84
|
81.1000
|
XLON
|
1036015510783933
|
22/07/2024
|
16:09:29
|
BST
|
84
|
81.0800
|
XLON
|
1036015510783949
|
22/07/2024
|
16:10:02
|
BST
|
84
|
81.1000
|
XLON
|
1036015510784033
|
22/07/2024
|
16:10:14
|
BST
|
84
|
81.1400
|
XLON
|
1036015510784046
|
22/07/2024
|
16:10:14
|
BST
|
43
|
81.1400
|
CHIX
|
120001KY9
|
22/07/2024
|
16:11:02
|
BST
|
40
|
81.1800
|
XLON
|
1036015510784196
|
22/07/2024
|
16:11:32
|
BST
|
14
|
81.2400
|
XLON
|
1036015510784263
|
22/07/2024
|
16:11:32
|
BST
|
22
|
81.2400
|
XLON
|
1036015510784264
|
22/07/2024
|
16:11:32
|
BST
|
58
|
81.2400
|
XLON
|
1036015510784265
|
22/07/2024
|
16:11:32
|
BST
|
12
|
81.2400
|
XLON
|
1036015510784266
|
22/07/2024
|
16:11:32
|
BST
|
18
|
81.2400
|
XLON
|
1036015510784267
|
22/07/2024
|
16:11:32
|
BST
|
22
|
81.2200
|
XLON
|
1036015510784268
|
22/07/2024
|
16:11:32
|
BST
|
20
|
81.2400
|
XLON
|
1036015510784269
|
22/07/2024
|
16:11:32
|
BST
|
21
|
81.2400
|
XLON
|
1036015510784270
|
22/07/2024
|
16:11:32
|
BST
|
50
|
81.2400
|
XLON
|
1036015510784271
|
22/07/2024
|
16:12:18
|
BST
|
84
|
81.2800
|
XLON
|
1036015510784349
|
22/07/2024
|
16:12:18
|
BST
|
25
|
81.2800
|
CHIX
|
120001LIR
|
22/07/2024
|
16:12:18
|
BST
|
30
|
81.2800
|
CHIX
|
120001LIS
|
22/07/2024
|
16:12:33
|
BST
|
84
|
81.2800
|
XLON
|
1036015510784369
|
22/07/2024
|
16:12:56
|
BST
|
58
|
81.2800
|
XLON
|
1036015510784443
|
22/07/2024
|
16:12:56
|
BST
|
20
|
81.2800
|
XLON
|
1036015510784444
|
22/07/2024
|
16:12:56
|
BST
|
46
|
81.2800
|
XLON
|
1036015510784445
|
22/07/2024
|
16:12:56
|
BST
|
5
|
81.2800
|
XLON
|
1036015510784446
|
22/07/2024
|
16:12:56
|
BST
|
21
|
81.2800
|
XLON
|
1036015510784447
|
22/07/2024
|
16:13:19
|
BST
|
84
|
81.2800
|
XLON
|
1036015510784463
|
22/07/2024
|
16:13:42
|
BST
|
84
|
81.3600
|
XLON
|
1036015510784509
|
22/07/2024
|
16:13:42
|
BST
|
63
|
81.3600
|
CHIX
|
120001LRT
|
22/07/2024
|
16:15:59
|
BST
|
84
|
81.4000
|
XLON
|
1036015510784875
|
22/07/2024
|
16:15:59
|
BST
|
50
|
81.4000
|
XLON
|
1036015510784876
|
22/07/2024
|
16:15:59
|
BST
|
15
|
81.4000
|
XLON
|
1036015510784877
|
22/07/2024
|
16:15:59
|
BST
|
83
|
81.4000
|
CHIX
|
120001MAK
|
22/07/2024
|
16:17:09
|
BST
|
84
|
81.4600
|
XLON
|
1036015510785001
|
22/07/2024
|
16:17:09
|
BST
|
50
|
81.4600
|
XLON
|
1036015510785004
|
22/07/2024
|
16:17:09
|
BST
|
9
|
81.4600
|
XLON
|
1036015510785005
|
22/07/2024
|
16:17:09
|
BST
|
84
|
81.4600
|
CHIX
|
120001MM8
|
22/07/2024
|
16:17:15
|
BST
|
84
|
81.4400
|
XLON
|
1036015510785010
|
22/07/2024
|
16:17:15
|
BST
|
39
|
81.4400
|
XLON
|
1036015510785011
|
22/07/2024
|
16:17:15
|
BST
|
68
|
81.4400
|
CHIX
|
120001MNL
|
22/07/2024
|
16:17:15
|
BST
|
16
|
81.4400
|
CHIX
|
120001MNM
|
22/07/2024
|
16:17:23
|
BST
|
17
|
81.4400
|
XLON
|
1036015510785023
|
22/07/2024
|
16:17:23
|
BST
|
58
|
81.4400
|
XLON
|
1036015510785024
|
22/07/2024
|
16:17:24
|
BST
|
45
|
81.4400
|
XLON
|
1036015510785025
|
22/07/2024
|
16:17:24
|
BST
|
9
|
81.4400
|
XLON
|
1036015510785026
|
22/07/2024
|
16:17:32
|
BST
|
84
|
81.4200
|
XLON
|
1036015510785062
|
22/07/2024
|
16:17:32
|
BST
|
50
|
81.4200
|
XLON
|
1036015510785063
|
22/07/2024
|
16:17:32
|
BST
|
58
|
81.4200
|
XLON
|
1036015510785064
|
22/07/2024
|
16:17:32
|
BST
|
45
|
81.4200
|
XLON
|
1036015510785065
|
22/07/2024
|
16:17:32
|
BST
|
27
|
81.4200
|
XLON
|
1036015510785066
|
22/07/2024
|
16:17:32
|
BST
|
83
|
81.4200
|
CHIX
|
120001MR5
|
22/07/2024
|
16:17:33
|
BST
|
18
|
81.4200
|
XLON
|
1036015510785067
|
22/07/2024
|
16:17:33
|
BST
|
58
|
81.4200
|
XLON
|
1036015510785068
|
22/07/2024
|
16:17:56
|
BST
|
58
|
81.4200
|
XLON
|
1036015510785104
|
22/07/2024
|
16:17:58
|
BST
|
84
|
81.4000
|
XLON
|
1036015510785112
|
22/07/2024
|
16:17:58
|
BST
|
17
|
81.4200
|
XLON
|
1036015510785113
|
22/07/2024
|
16:17:58
|
BST
|
58
|
81.4200
|
XLON
|
1036015510785114
|
22/07/2024
|
16:17:58
|
BST
|
38
|
81.4200
|
XLON
|
1036015510785115
|
22/07/2024
|
16:18:11
|
BST
|
84
|
81.3800
|
XLON
|
1036015510785174
|
22/07/2024
|
16:18:11
|
BST
|
84
|
81.3600
|
XLON
|
1036015510785175
|
22/07/2024
|
16:18:11
|
BST
|
16
|
81.3800
|
CHIX
|
120001MVS
|
22/07/2024
|
16:18:11
|
BST
|
24
|
81.3800
|
CHIX
|
120001MVT
|
22/07/2024
|
16:18:11
|
BST
|
41
|
81.3600
|
CHIX
|
120001MVW
|
22/07/2024
|
16:18:19
|
BST
|
84
|
81.3400
|
XLON
|
1036015510785204
|
22/07/2024
|
16:19:04
|
BST
|
40
|
81.3200
|
XLON
|
1036015510785271
|
22/07/2024
|
16:19:04
|
BST
|
44
|
81.3200
|
XLON
|
1036015510785272
|
22/07/2024
|
16:19:14
|
BST
|
84
|
81.3000
|
XLON
|
1036015510785328
|
22/07/2024
|
16:19:14
|
BST
|
68
|
81.2800
|
XLON
|
1036015510785334
|
22/07/2024
|
16:19:14
|
BST
|
16
|
81.2800
|
XLON
|
1036015510785335
|
22/07/2024
|
16:19:14
|
BST
|
43
|
81.2800
|
XLON
|
1036015510785336
|
22/07/2024
|
16:19:14
|
BST
|
7
|
81.2800
|
XLON
|
1036015510785337
|
22/07/2024
|
16:19:14
|
BST
|
84
|
81.2600
|
XLON
|
1036015510785338
|
22/07/2024
|
16:19:14
|
BST
|
82
|
81.3200
|
CHIX
|
120001N6J
|
22/07/2024
|
16:19:50
|
BST
|
4
|
81.2800
|
XLON
|
1036015510785400
|
22/07/2024
|
16:19:50
|
BST
|
14
|
81.2800
|
XLON
|
1036015510785401
|
22/07/2024
|
16:19:50
|
BST
|
24
|
81.2800
|
XLON
|
1036015510785402
|
22/07/2024
|
16:19:51
|
BST
|
42
|
81.2800
|
XLON
|
1036015510785403
|
22/07/2024
|
16:19:52
|
BST
|
16
|
81.2800
|
XLON
|
1036015510785404
|
22/07/2024
|
16:19:52
|
BST
|
14
|
81.2800
|
XLON
|
1036015510785405
|
22/07/2024
|
16:19:52
|
BST
|
12
|
81.2800
|
XLON
|
1036015510785406
|
22/07/2024
|
16:19:57
|
BST
|
84
|
81.2600
|
XLON
|
1036015510785418
|
22/07/2024
|
16:21:10
|
BST
|
84
|
81.2800
|
XLON
|
1036015510785568
|
22/07/2024
|
16:21:12
|
BST
|
84
|
81.2600
|
XLON
|
1036015510785571
|
22/07/2024
|
16:21:12
|
BST
|
81
|
81.2600
|
CHIX
|
120001NMJ
|
22/07/2024
|
16:23:20
|
BST
|
84
|
81.2600
|
XLON
|
1036015510785881
|
22/07/2024
|
16:23:20
|
BST
|
65
|
81.2600
|
CHIX
|
120001NXI
|
22/07/2024
|
16:23:20
|
BST
|
16
|
81.2600
|
CHIX
|
120001NXJ
|
22/07/2024
|
16:25:11
|
BST
|
84
|
81.2800
|
XLON
|
1036015510786144
|
22/07/2024
|
16:25:16
|
BST
|
9
|
81.2800
|
XLON
|
1036015510786151
|
22/07/2024
|
16:25:16
|
BST
|
16
|
81.2800
|
XLON
|
1036015510786152
|
22/07/2024
|
16:25:43
|
BST
|
17
|
81.2800
|
XLON
|
1036015510786226
|
22/07/2024
|
16:25:43
|
BST
|
58
|
81.2800
|
XLON
|
1036015510786227
|
22/07/2024
|
16:25:46
|
BST
|
20
|
81.2800
|
XLON
|
1036015510786228
|
22/07/2024
|
16:26:12
|
BST
|
18
|
81.2800
|
XLON
|
1036015510786268
|
22/07/2024
|
16:26:12
|
BST
|
36
|
81.3000
|
XLON
|
1036015510786272
|
22/07/2024
|
16:26:12
|
BST
|
18
|
81.3000
|
XLON
|
1036015510786273
|
22/07/2024
|
16:26:12
|
BST
|
13
|
81.3000
|
XLON
|
1036015510786274
|
22/07/2024
|
16:26:12
|
BST
|
21
|
81.3000
|
XLON
|
1036015510786275
|
22/07/2024
|
16:26:12
|
BST
|
15
|
81.3000
|
XLON
|
1036015510786276
|
22/07/2024
|
16:26:34
|
BST
|
42
|
81.2800
|
XLON
|
1036015510786302
|
22/07/2024
|
16:27:04
|
BST
|
84
|
81.2800
|
XLON
|
1036015510786360
|
22/07/2024
|
16:27:04
|
BST
|
84
|
81.2600
|
XLON
|
1036015510786361
|
22/07/2024
|
16:27:04
|
BST
|
84
|
81.2800
|
CHIX
|
120001OQ2
|
22/07/2024
|
16:27:13
|
BST
|
53
|
81.2600
|
CHIX
|
120001OR6
|
22/07/2024
|
16:29:56
|
BST
|
18
|
81.3400
|
XLON
|
1036015510786656
|
22/07/2024
|
16:30:02
|
BST
|
40
|
81.3600
|
XLON
|
1036015510786668
|
22/07/2024
|
16:30:02
|
BST
|
9
|
81.3600
|
XLON
|
1036015510786669
|
22/07/2024
|
16:30:02
|
BST
|
42
|
81.3600
|
XLON
|
1036015510786670
|
22/07/2024
|
16:30:02
|
BST
|
8
|
81.3600
|
XLON
|
1036015510786671
|
22/07/2024
|
16:30:11
|
BST
|
84
|
81.3400
|
XLON
|
1036015510786701
|
22/07/2024
|
16:30:11
|
BST
|
48
|
81.3600
|
XLON
|
1036015510786703
|
22/07/2024
|
16:30:11
|
BST
|
42
|
81.3400
|
CHIX
|
120001PD8
|
22/07/2024
|
16:30:11
|
BST
|
42
|
81.3400
|
CHIX
|
120001PD9
|
22/07/2024
|
16:31:26
|
BST
|
13
|
81.3600
|
XLON
|
1036015510786902
|
22/07/2024
|
16:31:26
|
BST
|
11
|
81.3600
|
XLON
|
1036015510786903
|
22/07/2024
|
16:32:58
|
BST
|
18
|
81.3600
|
XLON
|
1036015510787095
|
22/07/2024
|
16:32:58
|
BST
|
66
|
81.3600
|
XLON
|
1036015510787096
|
22/07/2024
|
16:32:58
|
BST
|
84
|
81.3600
|
CHIX
|
120001Q0B
|
22/07/2024
|
16:33:05
|
BST
|
84
|
81.3400
|
XLON
|
1036015510787114
|
22/07/2024
|
16:33:05
|
BST
|
84
|
81.3400
|
CHIX
|
120001Q23
|
22/07/2024
|
16:33:15
|
BST
|
30
|
81.3200
|
XLON
|
1036015510787166
|
22/07/2024
|
16:33:15
|
BST
|
54
|
81.3200
|
XLON
|
1036015510787167
|
22/07/2024
|
16:33:15
|
BST
|
84
|
81.3200
|
CHIX
|
120001Q36
|
22/07/2024
|
16:35:01
|
BST
|
84
|
81.3600
|
XLON
|
1036015510787408
|
22/07/2024
|
16:35:01
|
BST
|
9
|
81.3600
|
XLON
|
1036015510787418
|
22/07/2024
|
16:35:23
|
BST
|
119
|
81.4000
|
XLON
|
1036015510787463
|
22/07/2024
|
16:35:23
|
BST
|
73
|
81.3800
|
XLON
|
1036015510787464
|
22/07/2024
|
16:35:23
|
BST
|
11
|
81.3800
|
XLON
|
1036015510787465
|
22/07/2024
|
16:35:23
|
BST
|
84
|
81.3800
|
CHIX
|
120001QGE
|
22/07/2024
|
16:35:51
|
BST
|
84
|
81.3600
|
XLON
|
1036015510787514
|
22/07/2024
|
16:35:51
|
BST
|
84
|
81.3600
|
CHIX
|
120001QIE
|
22/07/2024
|
16:36:16
|
BST
|
1
|
81.3400
|
XLON
|
1036015510787572
|
22/07/2024
|
16:36:16
|
BST
|
83
|
81.3400
|
XLON
|
1036015510787573
|
22/07/2024
|
16:36:16
|
BST
|
84
|
81.3400
|
CHIX
|
120001QL1
|
22/07/2024
|
16:37:07
|
BST
|
84
|
81.3200
|
XLON
|
1036015510787689
|
22/07/2024
|
16:37:07
|
BST
|
84
|
81.3000
|
XLON
|
1036015510787698
|
22/07/2024
|
16:37:07
|
BST
|
13
|
81.3200
|
XLON
|
1036015510787704
|
22/07/2024
|
16:37:07
|
BST
|
11
|
81.3200
|
XLON
|
1036015510787705
|
22/07/2024
|
16:37:07
|
BST
|
84
|
81.3200
|
CHIX
|
120001QPO
|
22/07/2024
|
16:37:07
|
BST
|
56
|
81.3000
|
CHIX
|
120001QPV
|
22/07/2024
|
16:37:12
|
BST
|
84
|
81.2800
|
XLON
|
1036015510787709
|
22/07/2024
|
16:37:12
|
BST
|
84
|
81.2600
|
XLON
|
1036015510787710
|
22/07/2024
|
16:37:12
|
BST
|
69
|
81.2800
|
XLON
|
1036015510787718
|
22/07/2024
|
16:37:12
|
BST
|
11
|
81.2800
|
XLON
|
1036015510787719
|
22/07/2024
|
16:37:12
|
BST
|
13
|
81.2800
|
XLON
|
1036015510787720
|
22/07/2024
|
16:37:12
|
BST
|
31
|
81.2800
|
XLON
|
1036015510787721
|
22/07/2024
|
16:37:12
|
BST
|
65
|
81.2600
|
CHIX
|
120001QQI
|
22/07/2024
|
16:37:47
|
BST
|
84
|
81.3000
|
XLON
|
1036015510787831
|
22/07/2024
|
16:38:42
|
BST
|
43
|
81.3000
|
CHIX
|
120001QZB
|
22/07/2024
|
16:38:46
|
BST
|
58
|
81.3000
|
XLON
|
1036015510788011
|
22/07/2024
|
16:38:46
|
BST
|
24
|
81.3000
|
XLON
|
1036015510788012
|
22/07/2024
|
16:39:04
|
BST
|
8
|
81.3800
|
XLON
|
1036015510788117
|
22/07/2024
|
16:39:04
|
BST
|
29
|
81.3800
|
XLON
|
1036015510788118
|
22/07/2024
|
16:39:04
|
BST
|
18
|
81.3800
|
XLON
|
1036015510788122
|
22/07/2024
|
16:39:04
|
BST
|
50
|
81.3800
|
XLON
|
1036015510788123
|
22/07/2024
|
16:39:04
|
BST
|
28
|
81.3800
|
XLON
|
1036015510788124
|
22/07/2024
|
16:39:05
|
BST
|
72
|
81.3800
|
XLON
|
1036015510788126
|
22/07/2024
|
16:39:05
|
BST
|
52
|
81.3800
|
XLON
|
1036015510788127
|
22/07/2024
|
16:39:05
|
BST
|
18
|
81.3800
|
XLON
|
1036015510788128
|
22/07/2024
|
16:39:08
|
BST
|
27
|
81.3800
|
XLON
|
1036015510788174
|
22/07/2024
|
16:39:08
|
BST
|
58
|
81.3800
|
XLON
|
1036015510788175
|
22/07/2024
|
16:43:49
|
BST
|
74
|
81.4800
|
XLON
|
1036015510789153
|
22/07/2024
|
16:43:49
|
BST
|
10
|
81.4800
|
XLON
|
1036015510789154
|
22/07/2024
|
16:43:49
|
BST
|
9
|
81.4800
|
XLON
|
1036015510789155
|
22/07/2024
|
16:43:49
|
BST
|
21
|
81.4800
|
XLON
|
1036015510789170
|
22/07/2024
|
16:43:49
|
BST
|
84
|
81.4800
|
CHIX
|
120001SEV
|
22/07/2024
|
16:45:08
|
BST
|
84
|
81.5200
|
XLON
|
1036015510789315
|
22/07/2024
|
16:45:08
|
BST
|
84
|
81.5200
|
CHIX
|
120001SP0
|
22/07/2024
|
16:45:53
|
BST
|
58
|
81.5200
|
XLON
|
1036015510789416
|
22/07/2024
|
16:45:53
|
BST
|
29
|
81.5200
|
XLON
|
1036015510789417
|
22/07/2024
|
16:46:10
|
BST
|
58
|
81.5200
|
XLON
|
1036015510789459
|
22/07/2024
|
16:46:10
|
BST
|
15
|
81.5200
|
XLON
|
1036015510789460
|
22/07/2024
|
16:47:31
|
BST
|
64
|
81.5200
|
XLON
|
1036015510789561
|
22/07/2024
|
16:47:31
|
BST
|
20
|
81.5200
|
XLON
|
1036015510789562
|
22/07/2024
|
16:48:14
|
BST
|
84
|
81.5200
|
XLON
|
1036015510789669
|
22/07/2024
|
16:48:14
|
BST
|
58
|
81.5200
|
XLON
|
1036015510789672
|
22/07/2024
|
16:48:14
|
BST
|
9
|
81.5200
|
XLON
|
1036015510789673
|
22/07/2024
|
16:48:14
|
BST
|
84
|
81.5200
|
CHIX
|
120001TBU
|
22/07/2024
|
16:48:20
|
BST
|
84
|
81.5200
|
XLON
|
1036015510789716
|
22/07/2024
|
16:48:20
|
BST
|
75
|
81.5200
|
XLON
|
1036015510789720
|
22/07/2024
|
16:48:20
|
BST
|
9
|
81.5200
|
XLON
|
1036015510789721
|
22/07/2024
|
16:48:20
|
BST
|
84
|
81.5000
|
XLON
|
1036015510789722
|
22/07/2024
|
16:48:20
|
BST
|
84
|
81.5200
|
CHIX
|
120001TD5
|
22/07/2024
|
16:48:21
|
BST
|
56
|
81.5400
|
XLON
|
1036015510789726
|
22/07/2024
|
16:48:21
|
BST
|
17
|
81.5400
|
XLON
|
1036015510789727
|
22/07/2024
|
16:48:21
|
BST
|
16
|
81.5400
|
XLON
|
1036015510789728
|
22/07/2024
|
16:48:21
|
BST
|
11
|
81.5400
|
XLON
|
1036015510789729
|
22/07/2024
|
16:48:21
|
BST
|
13
|
81.5400
|
XLON
|
1036015510789730
|
22/07/2024
|
16:48:21
|
BST
|
11
|
81.5400
|
XLON
|
1036015510789731
|
22/07/2024
|
16:48:31
|
BST
|
37
|
81.5400
|
XLON
|
1036015510789755
|
22/07/2024
|
16:48:33
|
BST
|
35
|
81.5400
|
XLON
|
1036015510789758
|
22/07/2024
|
16:48:38
|
BST
|
26
|
81.5400
|
XLON
|
1036015510789761
|
22/07/2024
|
16:48:39
|
BST
|
8
|
81.5600
|
XLON
|
1036015510789776
|
22/07/2024
|
16:48:39
|
BST
|
25
|
81.5600
|
XLON
|
1036015510789777
|
22/07/2024
|
16:48:39
|
BST
|
13
|
81.5600
|
XLON
|
1036015510789778
|
22/07/2024
|
16:48:39
|
BST
|
14
|
81.5600
|
XLON
|
1036015510789779
|
22/07/2024
|
16:48:39
|
BST
|
34
|
81.5600
|
XLON
|
1036015510789780
|
22/07/2024
|
16:48:39
|
BST
|
30
|
81.5600
|
XLON
|
1036015510789781
|
22/07/2024
|
16:48:39
|
BST
|
13
|
81.5600
|
XLON
|
1036015510789782
|
22/07/2024
|
16:48:39
|
BST
|
12
|
81.5600
|
XLON
|
1036015510789783
|
22/07/2024
|
16:48:39
|
BST
|
58
|
81.5600
|
XLON
|
1036015510789784
|
22/07/2024
|
16:48:39
|
BST
|
10
|
81.5600
|
XLON
|
1036015510789787
|
22/07/2024
|
16:48:39
|
BST
|
12
|
81.5600
|
XLON
|
1036015510789788
|
22/07/2024
|
16:48:39
|
BST
|
11
|
81.5600
|
XLON
|
1036015510789789
|
22/07/2024
|
16:48:39
|
BST
|
58
|
81.5600
|
XLON
|
1036015510789790
|
22/07/2024
|
16:48:39
|
BST
|
29
|
81.5400
|
XLON
|
1036015510789793
|
22/07/2024
|
16:48:39
|
BST
|
55
|
81.5400
|
XLON
|
1036015510789794
|
22/07/2024
|
16:48:45
|
BST
|
56
|
81.5400
|
XLON
|
1036015510789810
|
22/07/2024
|
16:48:45
|
BST
|
10
|
81.5400
|
XLON
|
1036015510789811
|
22/07/2024
|
16:49:00
|
BST
|
84
|
81.5200
|
XLON
|
1036015510789813
|
22/07/2024
|
16:49:00
|
BST
|
21
|
81.5400
|
XLON
|
1036015510789814
|
22/07/2024
|
16:49:00
|
BST
|
58
|
81.5400
|
XLON
|
1036015510789815
|
22/07/2024
|
16:49:00
|
BST
|
24
|
81.5400
|
XLON
|
1036015510789816
|
22/07/2024
|
16:49:00
|
BST
|
14
|
81.5400
|
XLON
|
1036015510789817
|
22/07/2024
|
16:49:00
|
BST
|
7
|
81.5400
|
XLON
|
1036015510789818
|
22/07/2024
|
16:49:00
|
BST
|
84
|
81.5200
|
CHIX
|
120001TIL
|
22/07/2024
|
16:49:09
|
BST
|
9
|
81.5200
|
XLON
|
1036015510789850
|
22/07/2024
|
16:49:09
|
BST
|
58
|
81.5200
|
XLON
|
1036015510789851
|
22/07/2024
|
16:49:10
|
BST
|
56
|
81.5200
|
XLON
|
1036015510789852
|
22/07/2024
|
16:49:13
|
BST
|
17
|
81.5200
|
XLON
|
1036015510789854
|
22/07/2024
|
16:49:14
|
BST
|
47
|
81.5200
|
XLON
|
1036015510789864
|
22/07/2024
|
16:49:17
|
BST
|
22
|
81.5200
|
XLON
|
1036015510789869
|
22/07/2024
|
16:49:20
|
BST
|
22
|
81.5200
|
XLON
|
1036015510789870
|
22/07/2024
|
16:49:27
|
BST
|
18
|
81.5400
|
XLON
|
1036015510789876
|
22/07/2024
|
16:49:30
|
BST
|
58
|
81.5600
|
XLON
|
1036015510789883
|
22/07/2024
|
16:49:39
|
BST
|
25
|
81.5600
|
XLON
|
1036015510789894
|
22/07/2024
|
16:49:39
|
BST
|
58
|
81.5600
|
XLON
|
1036015510789895
|
22/07/2024
|
16:49:39
|
BST
|
22
|
81.5600
|
XLON
|
1036015510789896
|
22/07/2024
|
16:49:46
|
BST
|
6
|
81.5600
|
XLON
|
1036015510789918
|
22/07/2024
|
16:49:53
|
BST
|
84
|
81.5400
|
XLON
|
1036015510789940
|
22/07/2024
|
16:50:01
|
BST
|
84
|
81.5400
|
CHIX
|
120001TQ3
|
22/07/2024
|
16:50:07
|
BST
|
21
|
81.5400
|
XLON
|
1036015510789965
|
22/07/2024
|
16:50:14
|
BST
|
18
|
81.5400
|
XLON
|
1036015510789969
|
22/07/2024
|
16:50:15
|
BST
|
18
|
81.5400
|
XLON
|
1036015510789971
|
22/07/2024
|
16:50:15
|
BST
|
6
|
81.5400
|
XLON
|
1036015510789972
|
22/07/2024
|
16:50:18
|
BST
|
24
|
81.5400
|
XLON
|
1036015510790006
|
22/07/2024
|
16:50:18
|
BST
|
50
|
81.5400
|
XLON
|
1036015510790007
|
22/07/2024
|
16:50:19
|
BST
|
84
|
81.5200
|
XLON
|
1036015510790018
|
22/07/2024
|
16:50:19
|
BST
|
9
|
81.5200
|
XLON
|
1036015510790021
|
22/07/2024
|
16:50:19
|
BST
|
34
|
81.5200
|
XLON
|
1036015510790022
|
22/07/2024
|
16:50:19
|
BST
|
75
|
81.5200
|
XLON
|
1036015510790023
|
22/07/2024
|
16:50:19
|
BST
|
84
|
81.5200
|
CHIX
|
120001TT4
|
22/07/2024
|
16:50:25
|
BST
|
25
|
81.5200
|
XLON
|
1036015510790049
|
22/07/2024
|
16:50:26
|
BST
|
18
|
81.5200
|
XLON
|
1036015510790050
|
22/07/2024
|
16:50:33
|
BST
|
21
|
81.5200
|
XLON
|
1036015510790057
|
22/07/2024
|
16:50:40
|
BST
|
29
|
81.5200
|
XLON
|
1036015510790068
|
22/07/2024
|
16:50:40
|
BST
|
13
|
81.5200
|
XLON
|
1036015510790069
|
22/07/2024
|
16:50:40
|
BST
|
62
|
81.5200
|
XLON
|
1036015510790072
|
22/07/2024
|
16:50:40
|
BST
|
28
|
81.5200
|
XLON
|
1036015510790073
|
22/07/2024
|
16:50:40
|
BST
|
6
|
81.5200
|
XLON
|
1036015510790074
|
22/07/2024
|
16:50:47
|
BST
|
28
|
81.5200
|
XLON
|
1036015510790089
|
22/07/2024
|
16:50:47
|
BST
|
19
|
81.5200
|
XLON
|
1036015510790090
|
22/07/2024
|
16:50:47
|
BST
|
23
|
81.5200
|
XLON
|
1036015510790091
|
22/07/2024
|
16:50:54
|
BST
|
16
|
81.5200
|
XLON
|
1036015510790104
|
22/07/2024
|
16:51:05
|
BST
|
84
|
81.5000
|
XLON
|
1036015510790135
|
22/07/2024
|
16:51:05
|
BST
|
42
|
81.5000
|
XLON
|
1036015510790137
|
22/07/2024
|
16:51:05
|
BST
|
84
|
81.5000
|
CHIX
|
120001U0A
|
22/07/2024
|
16:51:06
|
BST
|
12
|
81.5000
|
XLON
|
1036015510790160
|
22/07/2024
|
16:51:11
|
BST
|
21
|
81.5000
|
XLON
|
1036015510790164
|
22/07/2024
|
16:51:11
|
BST
|
110
|
81.5200
|
XLON
|
1036015510790166
|
22/07/2024
|
16:51:11
|
BST
|
14
|
81.5200
|
XLON
|
1036015510790167
|
22/07/2024
|
16:51:22
|
BST
|
84
|
81.5200
|
XLON
|
1036015510790196
|
22/07/2024
|
16:51:22
|
BST
|
84
|
81.5200
|
CHIX
|
120001U36
|
22/07/2024
|
16:52:00
|
BST
|
84
|
81.5000
|
XLON
|
1036015510790231
|
22/07/2024
|
16:52:00
|
BST
|
84
|
81.5000
|
CHIX
|
120001U61
|
22/07/2024
|
16:52:19
|
BST
|
18
|
81.5400
|
XLON
|
1036015510790248
|
22/07/2024
|
16:53:07
|
BST
|
3
|
81.5400
|
XLON
|
1036015510790284
|
22/07/2024
|
16:53:07
|
BST
|
81
|
81.5400
|
XLON
|
1036015510790285
|
22/07/2024
|
16:53:07
|
BST
|
50
|
81.5400
|
XLON
|
1036015510790288
|
22/07/2024
|
16:53:07
|
BST
|
42
|
81.5400
|
CHIX
|
120001UDT
|
22/07/2024
|
16:53:07
|
BST
|
6
|
81.5400
|
CHIX
|
120001UDU
|
22/07/2024
|
16:53:08
|
BST
|
26
|
81.5400
|
XLON
|
1036015510790289
|
22/07/2024
|
16:53:14
|
BST
|
58
|
81.5600
|
XLON
|
1036015510790317
|
22/07/2024
|
16:53:16
|
BST
|
15
|
81.5600
|
XLON
|
1036015510790318
|
22/07/2024
|
16:53:16
|
BST
|
58
|
81.5600
|
XLON
|
1036015510790319
|
22/07/2024
|
16:53:16
|
BST
|
38
|
81.5600
|
XLON
|
1036015510790320
|
22/07/2024
|
16:53:17
|
BST
|
84
|
81.5400
|
XLON
|
1036015510790336
|
22/07/2024
|
16:53:30
|
BST
|
27
|
81.5600
|
XLON
|
1036015510790356
|
22/07/2024
|
16:53:33
|
BST
|
5
|
81.5600
|
XLON
|
1036015510790360
|
22/07/2024
|
16:53:41
|
BST
|
48
|
81.5400
|
CHIX
|
120001UGH
|
22/07/2024
|
16:53:49
|
BST
|
66
|
81.5600
|
XLON
|
1036015510790374
|
22/07/2024
|
16:53:49
|
BST
|
36
|
81.5600
|
XLON
|
1036015510790375
|
22/07/2024
|
16:53:49
|
BST
|
21
|
81.5600
|
XLON
|
1036015510790376
|
22/07/2024
|
16:53:55
|
BST
|
42
|
81.5600
|
XLON
|
1036015510790379
|
22/07/2024
|
16:53:56
|
BST
|
6
|
81.5400
|
XLON
|
1036015510790380
|
22/07/2024
|
16:53:56
|
BST
|
18
|
81.5600
|
XLON
|
1036015510790384
|
22/07/2024
|
16:53:56
|
BST
|
6
|
81.5600
|
XLON
|
1036015510790385
|
22/07/2024
|
16:53:59
|
BST
|
42
|
81.5600
|
XLON
|
1036015510790392
|
22/07/2024
|
16:54:04
|
BST
|
22
|
81.5600
|
XLON
|
1036015510790395
|
22/07/2024
|
16:54:06
|
BST
|
7
|
81.5600
|
XLON
|
1036015510790405
|
22/07/2024
|
16:54:06
|
BST
|
56
|
81.5400
|
CHIX
|
120001UI6
|
22/07/2024
|
16:54:07
|
BST
|
14
|
81.5600
|
XLON
|
1036015510790408
|
22/07/2024
|
16:54:11
|
BST
|
78
|
81.5400
|
XLON
|
1036015510790417
|
22/07/2024
|
16:54:11
|
BST
|
24
|
81.5600
|
XLON
|
1036015510790418
|
22/07/2024
|
16:54:11
|
BST
|
18
|
81.5600
|
XLON
|
1036015510790419
|
22/07/2024
|
16:54:13
|
BST
|
42
|
81.5600
|
XLON
|
1036015510790426
|
22/07/2024
|
16:54:19
|
BST
|
24
|
81.5800
|
XLON
|
1036015510790432
|
22/07/2024
|
16:54:19
|
BST
|
19
|
81.5800
|
XLON
|
1036015510790433
|
22/07/2024
|
16:54:19
|
BST
|
16
|
81.5800
|
XLON
|
1036015510790434
|
22/07/2024
|
16:54:19
|
BST
|
37
|
81.5800
|
XLON
|
1036015510790435
|
22/07/2024
|
16:54:19
|
BST
|
19
|
81.5800
|
XLON
|
1036015510790436
|
22/07/2024
|
16:54:20
|
BST
|
1
|
81.6000
|
XLON
|
1036015510790442
|
22/07/2024
|
16:54:21
|
BST
|
70
|
81.6200
|
XLON
|
1036015510790448
|
22/07/2024
|
16:54:26
|
BST
|
22
|
81.6200
|
XLON
|
1036015510790458
|
22/07/2024
|
16:54:26
|
BST
|
50
|
81.6200
|
XLON
|
1036015510790459
|
22/07/2024
|
16:54:34
|
BST
|
27
|
81.6200
|
XLON
|
1036015510790473
|
22/07/2024
|
16:54:37
|
BST
|
19
|
81.6200
|
XLON
|
1036015510790479
|
22/07/2024
|
16:54:39
|
BST
|
6
|
81.6200
|
XLON
|
1036015510790482
|
22/07/2024
|
16:54:44
|
BST
|
20
|
81.6200
|
XLON
|
1036015510790486
|
22/07/2024
|
16:54:49
|
BST
|
20
|
81.6200
|
XLON
|
1036015510790491
|
22/07/2024
|
16:54:54
|
BST
|
21
|
81.6200
|
XLON
|
1036015510790498
|
22/07/2024
|
16:54:54
|
BST
|
21
|
81.6200
|
XLON
|
1036015510790499
|
22/07/2024
|
16:54:56
|
BST
|
21
|
81.6200
|
XLON
|
1036015510790501
|
22/07/2024
|
16:54:56
|
BST
|
21
|
81.6200
|
XLON
|
1036015510790502
|
22/07/2024
|
16:54:59
|
BST
|
20
|
81.6200
|
XLON
|
1036015510790503
|
22/07/2024
|
16:54:59
|
BST
|
22
|
81.6200
|
XLON
|
1036015510790504
|
22/07/2024
|
16:55:00
|
BST
|
58
|
81.6200
|
XLON
|
1036015510790506
|
22/07/2024
|
16:55:04
|
BST
|
19
|
81.6200
|
XLON
|
1036015510790522
|
22/07/2024
|
16:55:25
|
BST
|
2
|
81.6200
|
XLON
|
1036015510790572
|
22/07/2024
|
16:55:41
|
BST
|
42
|
81.6200
|
XLON
|
1036015510790582
|
22/07/2024
|
16:55:46
|
BST
|
21
|
81.6200
|
XLON
|
1036015510790583
|
22/07/2024
|
16:55:46
|
BST
|
21
|
81.6200
|
XLON
|
1036015510790584
|
22/07/2024
|
16:55:46
|
BST
|
83
|
81.6000
|
XLON
|
1036015510790585
|
22/07/2024
|
16:55:46
|
BST
|
42
|
81.6000
|
XLON
|
1036015510790589
|
22/07/2024
|
16:55:46
|
BST
|
56
|
81.6000
|
CHIX
|
120001UUH
|
22/07/2024
|
16:56:02
|
BST
|
18
|
81.6200
|
XLON
|
1036015510790598
|
22/07/2024
|
16:56:06
|
BST
|
25
|
81.6400
|
XLON
|
1036015510790608
|
22/07/2024
|
16:56:26
|
BST
|
84
|
81.6600
|
XLON
|
1036015510790662
|
22/07/2024
|
16:56:26
|
BST
|
46
|
81.6600
|
XLON
|
1036015510790666
|
22/07/2024
|
16:56:26
|
BST
|
45
|
81.6600
|
CHIX
|
120001V0D
|
22/07/2024
|
16:56:26
|
BST
|
18
|
81.6600
|
CHIX
|
120001V0E
|
22/07/2024
|
16:56:59
|
BST
|
20
|
81.6800
|
XLON
|
1036015510790703
|
22/07/2024
|
16:57:02
|
BST
|
64
|
81.6800
|
XLON
|
1036015510790710
|
22/07/2024
|
16:57:02
|
BST
|
50
|
81.6800
|
XLON
|
1036015510790716
|
22/07/2024
|
16:57:14
|
BST
|
50
|
81.7000
|
XLON
|
1036015510790729
|
22/07/2024
|
16:57:55
|
BST
|
26
|
81.7400
|
CHIX
|
120001VG8
|
22/07/2024
|
16:57:55
|
BST
|
55
|
81.7400
|
CHIX
|
120001VG9
|
22/07/2024
|
16:58:00
|
BST
|
58
|
81.7400
|
XLON
|
1036015510790833
|
22/07/2024
|
16:58:00
|
BST
|
50
|
81.7400
|
XLON
|
1036015510790834
|
22/07/2024
|
16:58:06
|
BST
|
58
|
81.7400
|
XLON
|
1036015510790839
|
22/07/2024
|
16:58:06
|
BST
|
35
|
81.7400
|
XLON
|
1036015510790840
|
22/07/2024
|
16:58:16
|
BST
|
21
|
81.7400
|
XLON
|
1036015510790862
|
22/07/2024
|
16:58:38
|
BST
|
29
|
81.7600
|
XLON
|
1036015510790912
|
22/07/2024
|
16:58:38
|
BST
|
55
|
81.7600
|
XLON
|
1036015510790913
|
22/07/2024
|
16:58:38
|
BST
|
58
|
81.7600
|
XLON
|
1036015510790914
|
22/07/2024
|
16:58:39
|
BST
|
58
|
81.7600
|
XLON
|
1036015510790917
|
22/07/2024
|
16:58:39
|
BST
|
58
|
81.7600
|
XLON
|
1036015510790918
|
22/07/2024
|
16:58:41
|
BST
|
58
|
81.7600
|
XLON
|
1036015510790944
|
22/07/2024
|
16:58:42
|
BST
|
58
|
81.7600
|
XLON
|
1036015510790958
|
22/07/2024
|
16:58:51
|
BST
|
58
|
81.7600
|
XLON
|
1036015510791024
|
22/07/2024
|
16:58:52
|
BST
|
32
|
81.7400
|
XLON
|
1036015510791035
|
22/07/2024
|
16:58:52
|
BST
|
38
|
81.7400
|
XLON
|
1036015510791036
|
22/07/2024
|
16:58:52
|
BST
|
14
|
81.7400
|
XLON
|
1036015510791037
|
22/07/2024
|
16:58:52
|
BST
|
59
|
81.7400
|
CHIX
|
120001VR5
|
22/07/2024
|
16:58:52
|
BST
|
18
|
81.7400
|
CHIX
|
120001VR6
|
22/07/2024
|
16:58:53
|
BST
|
26
|
81.7400
|
XLON
|
1036015510791042
|
22/07/2024
|
16:58:53
|
BST
|
58
|
81.7400
|
XLON
|
1036015510791043
|
22/07/2024
|
16:59:06
|
BST
|
21
|
81.7400
|
XLON
|
1036015510791107
|
22/07/2024
|
16:59:06
|
BST
|
51
|
81.7400
|
XLON
|
1036015510791108
|
22/07/2024
|
16:59:06
|
BST
|
22
|
81.7400
|
XLON
|
1036015510791109
|
22/07/2024
|
16:59:08
|
BST
|
42
|
81.7400
|
XLON
|
1036015510791113
|
22/07/2024
|
16:59:20
|
BST
|
49
|
81.7400
|
XLON
|
1036015510791157
|
22/07/2024
|
16:59:31
|
BST
|
84
|
81.7200
|
XLON
|
1036015510791178
|
22/07/2024
|
16:59:31
|
BST
|
50
|
81.7200
|
XLON
|
1036015510791182
|
22/07/2024
|
16:59:31
|
BST
|
81
|
81.7200
|
CHIX
|
120001VWX
|
22/07/2024
|
16:59:32
|
BST
|
58
|
81.7200
|
XLON
|
1036015510791188
|
22/07/2024
|
16:59:32
|
BST
|
42
|
81.7200
|
XLON
|
1036015510791189
|
22/07/2024
|
17:00:03
|
BST
|
42
|
81.7800
|
XLON
|
1036015510791369
|
22/07/2024
|
17:00:03
|
BST
|
42
|
81.7800
|
XLON
|
1036015510791370
|
22/07/2024
|
17:00:03
|
BST
|
43
|
81.7800
|
CHIX
|
120001W21
|
22/07/2024
|
17:00:03
|
BST
|
17
|
81.7800
|
CHIX
|
120001W22
|
22/07/2024
|
17:00:26
|
BST
|
84
|
81.7800
|
XLON
|
1036015510791427
|
22/07/2024
|
17:00:26
|
BST
|
9
|
81.7800
|
CHIX
|
120001W58
|
22/07/2024
|
17:00:26
|
BST
|
51
|
81.7800
|
CHIX
|
120001W59
|
22/07/2024
|
17:00:34
|
BST
|
52
|
81.8000
|
XLON
|
1036015510791452
|
22/07/2024
|
17:00:38
|
BST
|
58
|
81.8000
|
XLON
|
1036015510791454
|
22/07/2024
|
17:00:43
|
BST
|
58
|
81.8000
|
XLON
|
1036015510791462
|
22/07/2024
|
17:00:43
|
BST
|
52
|
81.8000
|
XLON
|
1036015510791463
|
22/07/2024
|
17:00:48
|
BST
|
39
|
81.7800
|
XLON
|
1036015510791493
|
22/07/2024
|
17:00:48
|
BST
|
43
|
81.7800
|
XLON
|
1036015510791494
|
22/07/2024
|
17:00:49
|
BST
|
2
|
81.7800
|
XLON
|
1036015510791495
|
22/07/2024
|
17:00:52
|
BST
|
84
|
81.7800
|
XLON
|
1036015510791504
|
22/07/2024
|
17:00:53
|
BST
|
58
|
81.7800
|
XLON
|
1036015510791505
|
22/07/2024
|
17:00:53
|
BST
|
10
|
81.7800
|
XLON
|
1036015510791506
|
22/07/2024
|
17:00:53
|
BST
|
51
|
81.7800
|
XLON
|
1036015510791507
|
22/07/2024
|
17:00:54
|
BST
|
16
|
81.7800
|
XLON
|
1036015510791513
|
22/07/2024
|
17:01:04
|
BST
|
17
|
81.8000
|
XLON
|
1036015510791531
|
22/07/2024
|
17:01:04
|
BST
|
37
|
81.8000
|
XLON
|
1036015510791532
|
22/07/2024
|
17:01:12
|
BST
|
51
|
81.8000
|
XLON
|
1036015510791554
|
22/07/2024
|
17:01:12
|
BST
|
58
|
81.8000
|
XLON
|
1036015510791555
|
22/07/2024
|
17:01:12
|
BST
|
84
|
81.7800
|
XLON
|
1036015510791559
|
22/07/2024
|
17:02:01
|
BST
|
84
|
81.7600
|
XLON
|
1036015510791630
|
22/07/2024
|
17:02:01
|
BST
|
84
|
81.7400
|
XLON
|
1036015510791642
|
22/07/2024
|
17:02:01
|
BST
|
58
|
81.7400
|
XLON
|
1036015510791647
|
22/07/2024
|
17:02:01
|
BST
|
60
|
81.7600
|
CHIX
|
120001WJM
|
22/07/2024
|
17:02:01
|
BST
|
48
|
81.7400
|
CHIX
|
120001WK6
|
22/07/2024
|
17:02:02
|
BST
|
58
|
81.7400
|
XLON
|
1036015510791650
|
22/07/2024
|
17:02:05
|
BST
|
58
|
81.7400
|
XLON
|
1036015510791651
|
22/07/2024
|
17:02:05
|
BST
|
34
|
81.7400
|
XLON
|
1036015510791652
|
22/07/2024
|
17:02:06
|
BST
|
35
|
81.7400
|
XLON
|
1036015510791653
|
22/07/2024
|
17:02:06
|
BST
|
58
|
81.7400
|
XLON
|
1036015510791654
|
22/07/2024
|
17:02:08
|
BST
|
24
|
81.7400
|
XLON
|
1036015510791655
|
22/07/2024
|
17:02:08
|
BST
|
9
|
81.7400
|
XLON
|
1036015510791663
|
22/07/2024
|
17:02:12
|
BST
|
34
|
81.7400
|
XLON
|
1036015510791703
|
22/07/2024
|
17:02:34
|
BST
|
42
|
81.7400
|
XLON
|
1036015510791763
|
22/07/2024
|
17:02:34
|
BST
|
12
|
81.7400
|
XLON
|
1036015510791765
|
22/07/2024
|
17:02:51
|
BST
|
17
|
81.7400
|
XLON
|
1036015510791798
|
22/07/2024
|
17:02:59
|
BST
|
18
|
81.7400
|
CHIX
|
120001WTI
|
22/07/2024
|
17:03:00
|
BST
|
46
|
81.7400
|
CHIX
|
120001WTL
|
22/07/2024
|
17:03:04
|
BST
|
73
|
81.7600
|
XLON
|
1036015510791826
|
22/07/2024
|
17:03:04
|
BST
|
37
|
81.7600
|
XLON
|
1036015510791827
|
22/07/2024
|
17:03:04
|
BST
|
73
|
81.7600
|
XLON
|
1036015510791830
|
22/07/2024
|
17:03:10
|
BST
|
84
|
81.7600
|
XLON
|
1036015510791849
|
22/07/2024
|
17:03:10
|
BST
|
34
|
81.7800
|
XLON
|
1036015510791856
|
22/07/2024
|
17:03:10
|
BST
|
73
|
81.7600
|
XLON
|
1036015510791862
|
22/07/2024
|
17:03:10
|
BST
|
35
|
81.7600
|
XLON
|
1036015510791863
|
22/07/2024
|
17:03:10
|
BST
|
9
|
81.7600
|
XLON
|
1036015510791864
|
22/07/2024
|
17:03:53
|
BST
|
84
|
81.7600
|
XLON
|
1036015510792029
|
22/07/2024
|
17:03:53
|
BST
|
37
|
81.7600
|
CHIX
|
120001X2O
|
22/07/2024
|
17:03:53
|
BST
|
22
|
81.7600
|
CHIX
|
120001X2P
|
22/07/2024
|
17:04:01
|
BST
|
40
|
81.7600
|
XLON
|
1036015510792068
|
22/07/2024
|
17:04:01
|
BST
|
73
|
81.7600
|
XLON
|
1036015510792069
|
22/07/2024
|
17:05:03
|
BST
|
73
|
81.8000
|
XLON
|
1036015510792254
|
22/07/2024
|
17:05:27
|
BST
|
84
|
81.8000
|
XLON
|
1036015510792317
|
22/07/2024
|
17:05:27
|
BST
|
73
|
81.8000
|
XLON
|
1036015510792318
|
22/07/2024
|
17:05:27
|
BST
|
10
|
81.8000
|
XLON
|
1036015510792319
|
22/07/2024
|
17:05:27
|
BST
|
41
|
81.8000
|
XLON
|
1036015510792320
|
22/07/2024
|
17:05:27
|
BST
|
81
|
81.8000
|
CHIX
|
120001XKY
|
22/07/2024
|
17:05:28
|
BST
|
16
|
81.8000
|
XLON
|
1036015510792334
|
22/07/2024
|
17:06:36
|
BST
|
84
|
81.8000
|
XLON
|
1036015510792431
|
22/07/2024
|
17:06:36
|
BST
|
69
|
81.8000
|
CHIX
|
120001XVN
|
22/07/2024
|
17:06:51
|
BST
|
39
|
81.8000
|
CHIX
|
120001XXN
|
22/07/2024
|
17:06:51
|
BST
|
28
|
81.8000
|
CHIX
|
120001XXO
|
22/07/2024
|
17:06:51
|
BST
|
1
|
81.8000
|
CHIX
|
120001XXP
|
22/07/2024
|
17:06:57
|
BST
|
16
|
81.8000
|
CHIX
|
120001XYL
|
22/07/2024
|
17:07:34
|
BST
|
21
|
81.8000
|
XLON
|
1036015510792563
|
22/07/2024
|
17:07:34
|
BST
|
73
|
81.8000
|
XLON
|
1036015510792564
|
22/07/2024
|
17:07:34
|
BST
|
9
|
81.8000
|
XLON
|
1036015510792565
|
22/07/2024
|
17:07:42
|
BST
|
84
|
81.7800
|
XLON
|
1036015510792578
|
22/07/2024
|
17:07:42
|
BST
|
73
|
81.7800
|
XLON
|
1036015510792584
|
22/07/2024
|
17:07:42
|
BST
|
50
|
81.7800
|
XLON
|
1036015510792585
|
22/07/2024
|
17:07:42
|
BST
|
1
|
81.7800
|
XLON
|
1036015510792586
|
22/07/2024
|
17:07:42
|
BST
|
26
|
81.7800
|
CHIX
|
120001Y7H
|
22/07/2024
|
17:07:42
|
BST
|
55
|
81.7800
|
CHIX
|
120001Y7I
|
22/07/2024
|
17:08:06
|
BST
|
27
|
81.8000
|
XLON
|
1036015510792634
|
22/07/2024
|
17:08:07
|
BST
|
16
|
81.8000
|
XLON
|
1036015510792640
|
22/07/2024
|
17:08:10
|
BST
|
45
|
81.8000
|
XLON
|
1036015510792702
|
22/07/2024
|
17:08:10
|
BST
|
73
|
81.8000
|
XLON
|
1036015510792703
|
22/07/2024
|
17:08:25
|
BST
|
45
|
81.8000
|
XLON
|
1036015510792714
|
22/07/2024
|
17:08:25
|
BST
|
73
|
81.8000
|
XLON
|
1036015510792715
|
22/07/2024
|
17:08:33
|
BST
|
22
|
81.8000
|
XLON
|
1036015510792725
|
22/07/2024
|
17:08:40
|
BST
|
45
|
81.8000
|
XLON
|
1036015510792743
|
22/07/2024
|
17:08:40
|
BST
|
73
|
81.8000
|
XLON
|
1036015510792744
|
22/07/2024
|
17:08:40
|
BST
|
84
|
81.7800
|
XLON
|
1036015510792745
|
22/07/2024
|
17:08:40
|
BST
|
73
|
81.7800
|
CHIX
|
120001YFH
|
22/07/2024
|
17:08:47
|
BST
|
84
|
81.7600
|
XLON
|
1036015510792751
|
22/07/2024
|
17:08:47
|
BST
|
45
|
81.7800
|
XLON
|
1036015510792753
|
22/07/2024
|
17:08:47
|
BST
|
73
|
81.7800
|
XLON
|
1036015510792754
|
22/07/2024
|
17:08:47
|
BST
|
6
|
81.7800
|
XLON
|
1036015510792755
|
22/07/2024
|
17:08:47
|
BST
|
54
|
81.7600
|
CHIX
|
120001YGK
|
22/07/2024
|
17:08:54
|
BST
|
73
|
81.7600
|
XLON
|
1036015510792775
|
22/07/2024
|
17:08:54
|
BST
|
45
|
81.7600
|
XLON
|
1036015510792776
|
22/07/2024
|
17:08:56
|
BST
|
3
|
81.7400
|
XLON
|
1036015510792777
|
22/07/2024
|
17:08:56
|
BST
|
81
|
81.7400
|
XLON
|
1036015510792778
|
22/07/2024
|
17:08:56
|
BST
|
40
|
81.7400
|
XLON
|
1036015510792783
|
22/07/2024
|
17:08:56
|
BST
|
73
|
81.7400
|
XLON
|
1036015510792784
|
22/07/2024
|
17:08:56
|
BST
|
11
|
81.7400
|
XLON
|
1036015510792785
|
22/07/2024
|
17:08:56
|
BST
|
84
|
81.7400
|
CHIX
|
120001YIH
|
22/07/2024
|
17:09:01
|
BST
|
44
|
81.7600
|
XLON
|
1036015510792813
|
22/07/2024
|
17:09:05
|
BST
|
40
|
81.7600
|
XLON
|
1036015510792828
|
22/07/2024
|
17:09:08
|
BST
|
84
|
81.7400
|
XLON
|
1036015510792829
|
22/07/2024
|
17:09:08
|
BST
|
42
|
81.7400
|
XLON
|
1036015510792830
|
22/07/2024
|
17:09:08
|
BST
|
50
|
81.7400
|
CHIX
|
120001YL3
|
22/07/2024
|
17:09:11
|
BST
|
18
|
81.7600
|
XLON
|
1036015510792847
|
22/07/2024
|
17:09:11
|
BST
|
13
|
81.7600
|
XLON
|
1036015510792848
|
22/07/2024
|
17:09:11
|
BST
|
40
|
81.7600
|
XLON
|
1036015510792849
|
22/07/2024
|
17:09:12
|
BST
|
84
|
81.7600
|
XLON
|
1036015510792856
|
22/07/2024
|
17:09:29
|
BST
|
84
|
81.7400
|
XLON
|
1036015510792888
|
22/07/2024
|
17:09:35
|
BST
|
73
|
81.7600
|
XLON
|
1036015510792925
|
22/07/2024
|
17:09:37
|
BST
|
9
|
81.7600
|
XLON
|
1036015510792936
|
22/07/2024
|
17:09:37
|
BST
|
73
|
81.7600
|
XLON
|
1036015510792937
|
22/07/2024
|
17:09:46
|
BST
|
84
|
81.7400
|
XLON
|
1036015510793008
|
22/07/2024
|
17:09:46
|
BST
|
73
|
81.7600
|
XLON
|
1036015510793013
|
22/07/2024
|
17:09:46
|
BST
|
16
|
81.7600
|
XLON
|
1036015510793014
|
22/07/2024
|
17:09:46
|
BST
|
20
|
81.7600
|
XLON
|
1036015510793015
|
22/07/2024
|
17:09:46
|
BST
|
12
|
81.7600
|
XLON
|
1036015510793016
|
22/07/2024
|
17:09:46
|
BST
|
51
|
81.7400
|
CHIX
|
120001YSR
|
22/07/2024
|
17:09:46
|
BST
|
18
|
81.7400
|
CHIX
|
120001YST
|
22/07/2024
|
17:09:47
|
BST
|
84
|
81.7400
|
XLON
|
1036015510793024
|
22/07/2024
|
17:09:47
|
BST
|
33
|
81.7400
|
CHIX
|
120001YTK
|
22/07/2024
|
17:09:59
|
BST
|
42
|
81.7600
|
XLON
|
1036015510793117
|
22/07/2024
|
17:10:21
|
BST
|
84
|
81.7600
|
XLON
|
1036015510793205
|
22/07/2024
|
17:10:21
|
BST
|
50
|
81.7600
|
XLON
|
1036015510793211
|
22/07/2024
|
17:10:21
|
BST
|
45
|
81.7600
|
XLON
|
1036015510793212
|
22/07/2024
|
17:10:21
|
BST
|
9
|
81.7600
|
XLON
|
1036015510793213
|
22/07/2024
|
17:10:21
|
BST
|
22
|
81.7600
|
XLON
|
1036015510793214
|
22/07/2024
|
17:10:21
|
BST
|
45
|
81.7600
|
XLON
|
1036015510793215
|
22/07/2024
|
17:10:21
|
BST
|
32
|
81.7600
|
XLON
|
1036015510793216
|
22/07/2024
|
17:10:27
|
BST
|
4
|
81.7600
|
XLON
|
1036015510793225
|
22/07/2024
|
17:11:03
|
BST
|
39
|
81.7800
|
XLON
|
1036015510793266
|
22/07/2024
|
17:11:03
|
BST
|
45
|
81.7800
|
XLON
|
1036015510793267
|
22/07/2024
|
17:11:03
|
BST
|
50
|
81.7800
|
XLON
|
1036015510793269
|
22/07/2024
|
17:11:03
|
BST
|
45
|
81.7800
|
XLON
|
1036015510793270
|
22/07/2024
|
17:11:03
|
BST
|
42
|
81.7800
|
CHIX
|
120001Z62
|
22/07/2024
|
17:11:03
|
BST
|
2
|
81.7800
|
CHIX
|
120001Z63
|
22/07/2024
|
17:11:13
|
BST
|
56
|
81.7800
|
CHIX
|
120001Z71
|
22/07/2024
|
17:11:23
|
BST
|
45
|
81.7800
|
XLON
|
1036015510793306
|
22/07/2024
|
17:11:23
|
BST
|
26
|
81.7800
|
XLON
|
1036015510793307
|
22/07/2024
|
17:11:23
|
BST
|
40
|
81.7800
|
XLON
|
1036015510793308
|
22/07/2024
|
17:11:32
|
BST
|
84
|
81.7600
|
XLON
|
1036015510793326
|
22/07/2024
|
17:12:04
|
BST
|
45
|
81.7600
|
XLON
|
1036015510793377
|
22/07/2024
|
17:12:04
|
BST
|
50
|
81.7600
|
CHIX
|
120001ZEL
|
22/07/2024
|
17:12:57
|
BST
|
84
|
81.7600
|
XLON
|
1036015510793499
|
22/07/2024
|
17:12:59
|
BST
|
45
|
81.7600
|
XLON
|
1036015510793506
|
22/07/2024
|
17:12:59
|
BST
|
71
|
81.7600
|
XLON
|
1036015510793507
|
22/07/2024
|
17:12:59
|
BST
|
36
|
81.7600
|
XLON
|
1036015510793508
|
22/07/2024
|
17:13:58
|
BST
|
84
|
81.8000
|
XLON
|
1036015510793613
|
22/07/2024
|
17:13:59
|
BST
|
45
|
81.8000
|
XLON
|
1036015510793614
|
22/07/2024
|
17:13:59
|
BST
|
41
|
81.8000
|
XLON
|
1036015510793615
|
22/07/2024
|
17:13:59
|
BST
|
20
|
81.8000
|
XLON
|
1036015510793616
|
22/07/2024
|
17:14:20
|
BST
|
18
|
81.8200
|
XLON
|
1036015510793645
|
22/07/2024
|
17:14:20
|
BST
|
34
|
81.8200
|
XLON
|
1036015510793646
|
22/07/2024
|
17:14:20
|
BST
|
18
|
81.8200
|
XLON
|
1036015510793647
|
22/07/2024
|
17:14:26
|
BST
|
39
|
81.8200
|
XLON
|
1036015510793669
|
22/07/2024
|
17:14:26
|
BST
|
22
|
81.8200
|
XLON
|
1036015510793670
|
22/07/2024
|
17:14:27
|
BST
|
21
|
81.8200
|
XLON
|
1036015510793671
|
22/07/2024
|
17:14:39
|
BST
|
84
|
81.8200
|
XLON
|
1036015510793692
|
22/07/2024
|
17:14:39
|
BST
|
84
|
81.8200
|
CHIX
|
12000205K
|
22/07/2024
|
17:15:21
|
BST
|
94
|
81.8600
|
XLON
|
1036015510793768
|
22/07/2024
|
17:15:21
|
BST
|
18
|
81.8600
|
XLON
|
1036015510793769
|
22/07/2024
|
17:15:21
|
BST
|
12
|
81.8600
|
XLON
|
1036015510793770
|
22/07/2024
|
17:15:21
|
BST
|
61
|
81.8600
|
XLON
|
1036015510793771
|
22/07/2024
|
17:15:21
|
BST
|
50
|
81.8600
|
XLON
|
1036015510793772
|
22/07/2024
|
17:15:21
|
BST
|
13
|
81.8600
|
XLON
|
1036015510793773
|
22/07/2024
|
17:15:22
|
BST
|
23
|
81.8600
|
XLON
|
1036015510793774
|
22/07/2024
|
17:15:22
|
BST
|
19
|
81.8600
|
XLON
|
1036015510793775
|
22/07/2024
|
17:15:22
|
BST
|
82
|
81.8600
|
XLON
|
1036015510793776
|
22/07/2024
|
17:15:22
|
BST
|
11
|
81.8800
|
XLON
|
1036015510793794
|
22/07/2024
|
17:15:22
|
BST
|
73
|
81.8800
|
XLON
|
1036015510793795
|
22/07/2024
|
17:15:22
|
BST
|
50
|
81.8800
|
XLON
|
1036015510793796
|
22/07/2024
|
17:15:22
|
BST
|
82
|
81.8800
|
CHIX
|
1200020D9
|
22/07/2024
|
17:15:22
|
BST
|
2
|
81.8800
|
CHIX
|
1200020DA
|
22/07/2024
|
17:15:53
|
BST
|
84
|
81.8600
|
XLON
|
1036015510793863
|
22/07/2024
|
17:15:53
|
BST
|
73
|
81.8600
|
XLON
|
1036015510793866
|
22/07/2024
|
17:15:53
|
BST
|
25
|
81.8800
|
XLON
|
1036015510793867
|
22/07/2024
|
17:15:53
|
BST
|
26
|
81.8800
|
XLON
|
1036015510793868
|
22/07/2024
|
17:15:53
|
BST
|
84
|
81.8600
|
CHIX
|
1200020IP
|
22/07/2024
|
17:15:59
|
BST
|
38
|
81.8600
|
XLON
|
1036015510793870
|
22/07/2024
|
17:15:59
|
BST
|
73
|
81.8600
|
XLON
|
1036015510793871
|
22/07/2024
|
17:16:00
|
BST
|
84
|
81.8400
|
XLON
|
1036015510793877
|
22/07/2024
|
17:16:00
|
BST
|
84
|
81.8400
|
CHIX
|
1200020KP
|
22/07/2024
|
17:16:02
|
BST
|
27
|
81.8400
|
XLON
|
1036015510793883
|
22/07/2024
|
17:16:02
|
BST
|
73
|
81.8400
|
XLON
|
1036015510793884
|
22/07/2024
|
17:16:02
|
BST
|
24
|
81.8400
|
XLON
|
1036015510793885
|
22/07/2024
|
17:16:04
|
BST
|
55
|
81.8400
|
XLON
|
1036015510793888
|
22/07/2024
|
17:16:04
|
BST
|
69
|
81.8400
|
XLON
|
1036015510793889
|
22/07/2024
|
17:16:04
|
BST
|
23
|
81.8200
|
XLON
|
1036015510793890
|
22/07/2024
|
17:16:04
|
BST
|
61
|
81.8200
|
XLON
|
1036015510793891
|
22/07/2024
|
17:16:04
|
BST
|
84
|
81.8200
|
CHIX
|
1200020M8
|
22/07/2024
|
17:16:21
|
BST
|
29
|
81.8200
|
XLON
|
1036015510793932
|
22/07/2024
|
17:16:21
|
BST
|
73
|
81.8200
|
XLON
|
1036015510793933
|
22/07/2024
|
17:16:21
|
BST
|
22
|
81.8200
|
XLON
|
1036015510793934
|
22/07/2024
|
17:16:21
|
BST
|
84
|
81.8000
|
XLON
|
1036015510793937
|
22/07/2024
|
17:16:21
|
BST
|
73
|
81.8000
|
XLON
|
1036015510793942
|
22/07/2024
|
17:16:21
|
BST
|
36
|
81.8000
|
XLON
|
1036015510793943
|
22/07/2024
|
17:16:21
|
BST
|
26
|
81.8000
|
CHIX
|
1200020Q9
|
22/07/2024
|
17:16:21
|
BST
|
20
|
81.8000
|
CHIX
|
1200020QA
|
22/07/2024
|
17:16:29
|
BST
|
84
|
81.7800
|
XLON
|
1036015510793963
|
22/07/2024
|
17:16:29
|
BST
|
47
|
81.7800
|
CHIX
|
1200020RV
|
22/07/2024
|
17:16:30
|
BST
|
45
|
81.7800
|
XLON
|
1036015510793965
|
22/07/2024
|
17:16:30
|
BST
|
73
|
81.7800
|
XLON
|
1036015510793966
|
22/07/2024
|
17:16:31
|
BST
|
25
|
81.7800
|
XLON
|
1036015510793975
|
22/07/2024
|
17:16:31
|
BST
|
31
|
81.7800
|
XLON
|
1036015510793976
|
22/07/2024
|
17:16:31
|
BST
|
68
|
81.7800
|
XLON
|
1036015510793977
|
22/07/2024
|
17:16:33
|
BST
|
35
|
81.8000
|
XLON
|
1036015510793995
|
22/07/2024
|
17:16:33
|
BST
|
11
|
81.8000
|
XLON
|
1036015510793996
|
22/07/2024
|
17:16:33
|
BST
|
11
|
81.8000
|
XLON
|
1036015510793997
|
22/07/2024
|
17:16:33
|
BST
|
45
|
81.8000
|
XLON
|
1036015510793998
|
22/07/2024
|
17:16:33
|
BST
|
25
|
81.8000
|
XLON
|
1036015510793999
|
22/07/2024
|
17:16:33
|
BST
|
12
|
81.8000
|
XLON
|
1036015510794000
|
22/07/2024
|
17:16:33
|
BST
|
5
|
81.8000
|
XLON
|
1036015510794001
|
22/07/2024
|
17:16:34
|
BST
|
84
|
81.7800
|
XLON
|
1036015510794055
|
22/07/2024
|
17:16:38
|
BST
|
84
|
81.7600
|
XLON
|
1036015510794167
|
22/07/2024
|
17:16:38
|
BST
|
1
|
81.7600
|
CHIX
|
1200020YJ
|
22/07/2024
|
17:17:20
|
BST
|
37
|
81.7600
|
XLON
|
1036015510794256
|
22/07/2024
|
17:17:24
|
BST
|
11
|
81.7800
|
XLON
|
1036015510794360
|
22/07/2024
|
17:17:24
|
BST
|
35
|
81.7800
|
XLON
|
1036015510794361
|
22/07/2024
|
17:17:24
|
BST
|
37
|
81.7800
|
XLON
|
1036015510794362
|
22/07/2024
|
17:17:45
|
BST
|
37
|
81.7600
|
XLON
|
1036015510794414
|
22/07/2024
|
17:17:50
|
BST
|
10
|
81.7600
|
XLON
|
1036015510794420
|
22/07/2024
|
17:17:50
|
BST
|
73
|
81.7600
|
CHIX
|
1200021C8
|
22/07/2024
|
17:17:53
|
BST
|
84
|
81.7400
|
XLON
|
1036015510794425
|
22/07/2024
|
17:18:06
|
BST
|
34
|
81.7600
|
XLON
|
1036015510794460
|
22/07/2024
|
17:18:06
|
BST
|
1
|
81.7600
|
XLON
|
1036015510794461
|
22/07/2024
|
17:18:34
|
BST
|
84
|
81.7800
|
XLON
|
1036015510794543
|
22/07/2024
|
17:18:34
|
BST
|
73
|
81.7800
|
XLON
|
1036015510794544
|
22/07/2024
|
17:18:34
|
BST
|
46
|
81.7800
|
XLON
|
1036015510794545
|
22/07/2024
|
17:18:34
|
BST
|
56
|
81.7800
|
CHIX
|
1200021JV
|
22/07/2024
|
17:18:49
|
BST
|
42
|
81.8000
|
XLON
|
1036015510794581
|
22/07/2024
|
17:18:49
|
BST
|
65
|
81.8000
|
XLON
|
1036015510794582
|
22/07/2024
|
17:18:49
|
BST
|
11
|
81.7800
|
CHIX
|
1200021ME
|
22/07/2024
|
17:19:07
|
BST
|
73
|
81.8400
|
XLON
|
1036015510794628
|
22/07/2024
|
17:19:07
|
BST
|
19
|
81.8400
|
XLON
|
1036015510794629
|
22/07/2024
|
17:19:07
|
BST
|
59
|
81.8400
|
CHIX
|
1200021QD
|
22/07/2024
|
17:19:10
|
BST
|
42
|
81.8400
|
XLON
|
1036015510794640
|
22/07/2024
|
17:19:10
|
BST
|
39
|
81.8200
|
XLON
|
1036015510794641
|
22/07/2024
|
17:19:10
|
BST
|
45
|
81.8200
|
XLON
|
1036015510794642
|
22/07/2024
|
17:19:10
|
BST
|
59
|
81.8200
|
CHIX
|
1200021RI
|
22/07/2024
|
17:20:01
|
BST
|
84
|
81.8000
|
XLON
|
1036015510794736
|
22/07/2024
|
17:20:01
|
BST
|
43
|
81.8000
|
CHIX
|
1200021Z6
|
22/07/2024
|
17:20:42
|
BST
|
26
|
81.8400
|
XLON
|
1036015510794909
|
22/07/2024
|
17:20:42
|
BST
|
36
|
81.8400
|
XLON
|
1036015510794910
|
22/07/2024
|
17:20:43
|
BST
|
37
|
81.8400
|
XLON
|
1036015510794911
|
22/07/2024
|
17:20:43
|
BST
|
36
|
81.8400
|
XLON
|
1036015510794912
|
22/07/2024
|
17:20:43
|
BST
|
51
|
81.8400
|
XLON
|
1036015510794913
|
22/07/2024
|
17:20:47
|
BST
|
45
|
81.8400
|
XLON
|
1036015510794945
|
22/07/2024
|
17:20:47
|
BST
|
73
|
81.8400
|
XLON
|
1036015510794946
|
22/07/2024
|
17:20:47
|
BST
|
35
|
81.8400
|
XLON
|
1036015510794947
|
22/07/2024
|
17:20:47
|
BST
|
67
|
81.8400
|
XLON
|
1036015510794948
|
22/07/2024
|
17:20:49
|
BST
|
24
|
81.8400
|
XLON
|
1036015510794974
|
22/07/2024
|
17:20:49
|
BST
|
18
|
81.8400
|
XLON
|
1036015510794975
|
22/07/2024
|
17:20:50
|
BST
|
42
|
81.8400
|
XLON
|
1036015510794980
|
22/07/2024
|
17:20:52
|
BST
|
84
|
81.8200
|
XLON
|
1036015510794991
|
22/07/2024
|
17:20:52
|
BST
|
63
|
81.8200
|
CHIX
|
1200022G0
|
22/07/2024
|
17:21:04
|
BST
|
48
|
81.8000
|
XLON
|
1036015510795024
|
22/07/2024
|
17:21:04
|
BST
|
36
|
81.8000
|
XLON
|
1036015510795025
|
22/07/2024
|
17:21:04
|
BST
|
63
|
81.8000
|
CHIX
|
1200022JJ
|
22/07/2024
|
17:21:17
|
BST
|
21
|
81.8000
|
XLON
|
1036015510795040
|
22/07/2024
|
17:21:17
|
BST
|
21
|
81.8000
|
XLON
|
1036015510795041
|
22/07/2024
|
17:21:18
|
BST
|
84
|
81.7800
|
XLON
|
1036015510795048
|
22/07/2024
|
17:21:18
|
BST
|
57
|
81.7800
|
CHIX
|
1200022N2
|
22/07/2024
|
17:21:24
|
BST
|
6
|
81.7600
|
XLON
|
1036015510795123
|
22/07/2024
|
17:21:24
|
BST
|
78
|
81.7600
|
XLON
|
1036015510795124
|
22/07/2024
|
17:21:43
|
BST
|
84
|
81.7800
|
XLON
|
1036015510795204
|
22/07/2024
|
17:22:53
|
BST
|
39
|
81.7800
|
CHIX
|
1200023AC
|
22/07/2024
|
17:22:57
|
BST
|
32
|
81.7800
|
CHIX
|
1200023AY
|
22/07/2024
|
17:23:01
|
BST
|
27
|
81.7800
|
XLON
|
1036015510795430
|
22/07/2024
|
17:23:01
|
BST
|
57
|
81.7800
|
XLON
|
1036015510795431
|
22/07/2024
|
17:23:01
|
BST
|
10
|
81.7800
|
XLON
|
1036015510795432
|
22/07/2024
|
17:23:01
|
BST
|
66
|
81.7800
|
XLON
|
1036015510795433
|
22/07/2024
|
17:23:37
|
BST
|
18
|
81.7800
|
XLON
|
1036015510795518
|
22/07/2024
|
17:23:37
|
BST
|
63
|
81.7800
|
XLON
|
1036015510795519
|
22/07/2024
|
17:23:37
|
BST
|
9
|
81.7800
|
CHIX
|
1200023JJ
|
22/07/2024
|
17:23:37
|
BST
|
56
|
81.7800
|
CHIX
|
1200023JK
|
22/07/2024
|
17:23:39
|
BST
|
84
|
81.7800
|
XLON
|
1036015510795571
|
22/07/2024
|
17:23:39
|
BST
|
49
|
81.7800
|
XLON
|
1036015510795572
|
22/07/2024
|
17:23:41
|
BST
|
84
|
81.7800
|
XLON
|
1036015510795650
|
22/07/2024
|
17:23:41
|
BST
|
10
|
81.7800
|
XLON
|
1036015510795653
|
22/07/2024
|
17:23:41
|
BST
|
80
|
81.7800
|
CHIX
|
1200023LP
|
22/07/2024
|
17:23:41
|
BST
|
61
|
81.8000
|
CHIX
|
1200023LR
|
22/07/2024
|
17:23:42
|
BST
|
73
|
81.7800
|
XLON
|
1036015510795664
|
22/07/2024
|
17:23:42
|
BST
|
49
|
81.7800
|
XLON
|
1036015510795665
|
22/07/2024
|
17:23:42
|
BST
|
2
|
81.7800
|
XLON
|
1036015510795666
|
22/07/2024
|
17:23:43
|
BST
|
2
|
81.7800
|
XLON
|
1036015510795672
|
22/07/2024
|
17:23:43
|
BST
|
73
|
81.7800
|
XLON
|
1036015510795673
|
22/07/2024
|
17:23:43
|
BST
|
49
|
81.7800
|
XLON
|
1036015510795674
|
22/07/2024
|
17:23:43
|
BST
|
9
|
81.7800
|
XLON
|
1036015510795675
|
22/07/2024
|
17:23:43
|
BST
|
73
|
81.7800
|
XLON
|
1036015510795676
|
22/07/2024
|
17:23:43
|
BST
|
13
|
81.7800
|
XLON
|
1036015510795677
|
22/07/2024
|
17:23:43
|
BST
|
12
|
81.7800
|
XLON
|
1036015510795678
|
22/07/2024
|
17:23:43
|
BST
|
17
|
81.7800
|
XLON
|
1036015510795679
|
22/07/2024
|
17:23:43
|
BST
|
32
|
81.7800
|
XLON
|
1036015510795682
|
22/07/2024
|
17:23:43
|
BST
|
73
|
81.7800
|
XLON
|
1036015510795683
|
22/07/2024
|
17:23:43
|
BST
|
19
|
81.7800
|
XLON
|
1036015510795684
|
22/07/2024
|
17:23:44
|
BST
|
38
|
81.7800
|
XLON
|
1036015510795685
|
22/07/2024
|
17:23:44
|
BST
|
13
|
81.7800
|
XLON
|
1036015510795686
|
22/07/2024
|
17:23:44
|
BST
|
73
|
81.7800
|
XLON
|
1036015510795696
|
22/07/2024
|
17:23:44
|
BST
|
24
|
81.7800
|
XLON
|
1036015510795697
|
22/07/2024
|
17:23:45
|
BST
|
25
|
81.7800
|
XLON
|
1036015510795698
|
22/07/2024
|
17:23:45
|
BST
|
18
|
81.7800
|
XLON
|
1036015510795699
|
22/07/2024
|
17:23:45
|
BST
|
11
|
81.7800
|
XLON
|
1036015510795700
|
22/07/2024
|
17:23:45
|
BST
|
13
|
81.7800
|
XLON
|
1036015510795701
|
22/07/2024
|
17:23:45
|
BST
|
20
|
81.7800
|
XLON
|
1036015510795702
|
22/07/2024
|
17:23:45
|
BST
|
9
|
81.7800
|
XLON
|
1036015510795703
|
22/07/2024
|
17:23:48
|
BST
|
84
|
81.7600
|
XLON
|
1036015510795719
|
22/07/2024
|
17:23:48
|
BST
|
18
|
81.7600
|
CHIX
|
1200023P4
|
22/07/2024
|
17:23:48
|
BST
|
31
|
81.7600
|
CHIX
|
1200023P5
|
22/07/2024
|
17:23:53
|
BST
|
39
|
81.7400
|
XLON
|
1036015510795741
|
22/07/2024
|
17:23:53
|
BST
|
45
|
81.7400
|
XLON
|
1036015510795742
|
22/07/2024
|
17:23:53
|
BST
|
58
|
81.7400
|
CHIX
|
1200023PW
|
22/07/2024
|
17:24:02
|
BST
|
25
|
81.7200
|
XLON
|
1036015510795782
|
22/07/2024
|
17:24:02
|
BST
|
48
|
81.7200
|
XLON
|
1036015510795783
|
22/07/2024
|
17:24:02
|
BST
|
17
|
81.7200
|
CHIX
|
1200023U9
|
22/07/2024
|
17:24:08
|
BST
|
36
|
81.7000
|
XLON
|
1036015510795795
|
22/07/2024
|
17:24:11
|
BST
|
35
|
81.7000
|
XLON
|
1036015510795802
|
22/07/2024
|
17:24:53
|
BST
|
68
|
81.7400
|
XLON
|
1036015510795951
|
22/07/2024
|
17:24:53
|
BST
|
44
|
81.7400
|
CHIX
|
12000246T
|
22/07/2024
|
17:24:54
|
BST
|
8
|
81.7400
|
XLON
|
1036015510795952
|
22/07/2024
|
17:24:57
|
BST
|
42
|
81.7400
|
XLON
|
1036015510795954
|
22/07/2024
|
17:25:40
|
BST
|
20
|
81.7400
|
CHIX
|
1200024J0
|
22/07/2024
|
17:25:40
|
BST
|
35
|
81.7400
|
CHIX
|
1200024J1
|
22/07/2024
|
17:25:43
|
BST
|
25
|
81.7400
|
XLON
|
1036015510796038
|
22/07/2024
|
17:25:43
|
BST
|
17
|
81.7400
|
XLON
|
1036015510796039
|
22/07/2024
|
17:25:55
|
BST
|
49
|
81.7400
|
XLON
|
1036015510796092
|
22/07/2024
|
17:25:55
|
BST
|
45
|
81.7400
|
XLON
|
1036015510796093
|
22/07/2024
|
17:25:59
|
BST
|
49
|
81.7400
|
XLON
|
1036015510796101
|
22/07/2024
|
17:25:59
|
BST
|
64
|
81.7400
|
XLON
|
1036015510796102
|
22/07/2024
|
17:26:02
|
BST
|
42
|
81.7400
|
XLON
|
1036015510796104
|
22/07/2024
|
17:26:02
|
BST
|
1
|
81.7400
|
XLON
|
1036015510796107
|
22/07/2024
|
17:26:02
|
BST
|
41
|
81.7400
|
XLON
|
1036015510796108
|
22/07/2024
|
17:26:02
|
BST
|
57
|
81.7400
|
CHIX
|
1200024NG
|
22/07/2024
|
17:26:13
|
BST
|
49
|
81.7400
|
XLON
|
1036015510796138
|
22/07/2024
|
17:26:13
|
BST
|
16
|
81.7400
|
XLON
|
1036015510796139
|
22/07/2024
|
17:26:20
|
BST
|
6
|
81.7400
|
CHIX
|
1200024UW
|
22/07/2024
|
17:26:20
|
BST
|
2
|
81.7400
|
CHIX
|
1200024UX
|
22/07/2024
|
17:26:20
|
BST
|
5
|
81.7400
|
CHIX
|
1200024UY
|
22/07/2024
|
17:26:57
|
BST
|
59
|
81.7400
|
XLON
|
1036015510796287
|
22/07/2024
|
17:27:22
|
BST
|
18
|
81.7400
|
CHIX
|
120002599
|
22/07/2024
|
17:28:00
|
BST
|
19
|
81.8000
|
XLON
|
1036015510796432
|
22/07/2024
|
17:28:00
|
BST
|
11
|
81.8000
|
XLON
|
1036015510796433
|
22/07/2024
|
17:28:00
|
BST
|
49
|
81.8000
|
XLON
|
1036015510796434
|
22/07/2024
|
17:28:00
|
BST
|
27
|
81.8000
|
CHIX
|
1200025KI
|
22/07/2024
|
17:28:00
|
BST
|
56
|
81.8000
|
CHIX
|
1200025KJ
|
22/07/2024
|
17:28:00
|
BST
|
8
|
81.8000
|
CHIX
|
1200025L0
|
22/07/2024
|
17:28:01
|
BST
|
15
|
81.8000
|
XLON
|
1036015510796436
|
22/07/2024
|
17:28:01
|
BST
|
49
|
81.8000
|
XLON
|
1036015510796437
|
22/07/2024
|
17:28:01
|
BST
|
17
|
81.8000
|
XLON
|
1036015510796439
|
22/07/2024
|
17:28:01
|
BST
|
49
|
81.8000
|
XLON
|
1036015510796440
|
22/07/2024
|
17:28:01
|
BST
|
25
|
81.8000
|
CHIX
|
1200025LE
|
22/07/2024
|
17:28:01
|
BST
|
8
|
81.8000
|
CHIX
|
1200025LH
|
22/07/2024
|
17:28:07
|
BST
|
42
|
81.8000
|
XLON
|
1036015510796454
|
22/07/2024
|
17:28:07
|
BST
|
7
|
81.8000
|
XLON
|
1036015510796455
|
22/07/2024
|
17:28:07
|
BST
|
15
|
81.8000
|
XLON
|
1036015510796456
|
22/07/2024
|
17:28:07
|
BST
|
12
|
81.8000
|
XLON
|
1036015510796457
|
22/07/2024
|
17:28:07
|
BST
|
84
|
81.7800
|
XLON
|
1036015510796461
|
22/07/2024
|
17:28:07
|
BST
|
124
|
81.8000
|
CHIX
|
1200025ML
|
22/07/2024
|
17:28:10
|
BST
|
42
|
81.7800
|
XLON
|
1036015510796480
|
22/07/2024
|
17:28:16
|
BST
|
73
|
81.7800
|
XLON
|
1036015510796506
|
22/07/2024
|
17:28:16
|
BST
|
29
|
81.7800
|
XLON
|
1036015510796507
|
22/07/2024
|
17:28:16
|
BST
|
68
|
81.7800
|
CHIX
|
1200025PZ
|
22/07/2024
|
17:28:21
|
BST
|
54
|
81.7600
|
XLON
|
1036015510796509
|
22/07/2024
|
17:28:21
|
BST
|
22
|
81.7800
|
CHIX
|
1200025QV
|
22/07/2024
|
17:28:21
|
BST
|
20
|
81.7800
|
CHIX
|
1200025QW
|
22/07/2024
|
17:28:23
|
BST
|
42
|
81.7600
|
XLON
|
1036015510796517
|
22/07/2024
|
17:28:23
|
BST
|
63
|
81.7600
|
CHIX
|
1200025RI
|
22/07/2024
|
17:28:23
|
BST
|
21
|
81.7600
|
CHIX
|
1200025RJ
|
22/07/2024
|
17:28:25
|
BST
|
42
|
81.7600
|
XLON
|
1036015510796529
|
22/07/2024
|
17:28:42
|
BST
|
49
|
81.7600
|
XLON
|
1036015510796582
|
22/07/2024
|
17:28:42
|
BST
|
49
|
81.7600
|
XLON
|
1036015510796586
|
22/07/2024
|
17:28:53
|
BST
|
49
|
81.7600
|
XLON
|
1036015510796628
|
22/07/2024
|
17:28:53
|
BST
|
28
|
81.7600
|
XLON
|
1036015510796629
|
22/07/2024
|
17:28:53
|
BST
|
30
|
81.7600
|
XLON
|
1036015510796630
|
22/07/2024
|
17:28:53
|
BST
|
15
|
81.7600
|
XLON
|
1036015510796631
|
22/07/2024
|
17:28:54
|
BST
|
7
|
81.7600
|
XLON
|
1036015510796638
|
22/07/2024
|
17:28:54
|
BST
|
35
|
81.7600
|
XLON
|
1036015510796639
|
22/07/2024
|
17:28:54
|
BST
|
42
|
81.7600
|
XLON
|
1036015510796647
|
22/07/2024
|
17:29:02
|
BST
|
47
|
81.7400
|
XLON
|
1036015510796676
|
22/07/2024
|
17:29:02
|
BST
|
43
|
81.7400
|
CHIX
|
12000260Z
|
22/07/2024
|
17:29:33
|
BST
|
9
|
81.7400
|
XLON
|
1036015510796810
|
22/07/2024
|
17:29:33
|
BST
|
99
|
81.7600
|
CHIX
|
12000267Q
|
22/07/2024
|
17:29:35
|
BST
|
82
|
81.7600
|
XLON
|
1036015510796819
|
22/07/2024
|
17:29:38
|
BST
|
99
|
81.7600
|
CHIX
|
12000269G
|
22/07/2024
|
17:29:47
|
BST
|
48
|
81.7600
|
XLON
|
1036015510796877
|
22/07/2024
|
17:29:47
|
BST
|
25
|
81.7600
|
XLON
|
1036015510796878
|
22/07/2024
|
17:29:47
|
BST
|
15
|
81.7600
|
XLON
|
1036015510796879
|
22/07/2024
|
17:29:47
|
BST
|
10
|
81.7600
|
CHIX
|
1200026DC
|
22/07/2024
|
17:29:47
|
BST
|
2
|
81.7600
|
CHIX
|
1200026DD
|
Date of
purchase:
|
23 July
2024
|
|
|
Aggregate
number of ordinary shares purchased:
|
19,876
|
|
|
Lowest
price paid per share:
|
£
81.3800
|
|
|
Highest
price paid per share:
|
£
82.6200
|
|
|
Average
price paid per share:
|
£
82.1692
|
|
London Stock Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares purchased
|
19,876
|
|
|
|
Highest price paid (per ordinary share)
|
£
82.6200
|
|
|
|
Lowest price paid (per ordinary share)
|
£
81.3800
|
|
|
|
Volume weighted average price paid(per ordinary share)
|
£
82.1692
|
|
|
|
Transaction
Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction
ID
|
23/07/2024
|
09:48:34
|
BST
|
40
|
81.4400
|
XLON
|
1036633986044891
|
23/07/2024
|
09:50:18
|
BST
|
84
|
81.4800
|
XLON
|
1036633986044967
|
23/07/2024
|
09:50:18
|
BST
|
84
|
81.4600
|
XLON
|
1036633986044968
|
23/07/2024
|
09:50:18
|
BST
|
44
|
81.4400
|
XLON
|
1036633986044969
|
23/07/2024
|
09:50:21
|
BST
|
84
|
81.4200
|
XLON
|
1036633986044975
|
23/07/2024
|
09:51:27
|
BST
|
34
|
81.4000
|
XLON
|
1036633986045067
|
23/07/2024
|
10:17:50
|
BST
|
62
|
81.5000
|
XLON
|
1036633986046646
|
23/07/2024
|
10:17:50
|
BST
|
62
|
81.4800
|
XLON
|
1036633986046647
|
23/07/2024
|
10:18:29
|
BST
|
39
|
81.4400
|
XLON
|
1036633986046662
|
23/07/2024
|
10:20:03
|
BST
|
8
|
81.3800
|
XLON
|
1036633986046717
|
23/07/2024
|
10:38:29
|
BST
|
47
|
81.6800
|
XLON
|
1036633986048189
|
23/07/2024
|
10:38:39
|
BST
|
47
|
81.6600
|
XLON
|
1036633986048205
|
23/07/2024
|
10:51:25
|
BST
|
70
|
81.8200
|
XLON
|
1036633986049028
|
23/07/2024
|
10:51:34
|
BST
|
70
|
81.8000
|
XLON
|
1036633986049033
|
23/07/2024
|
10:55:06
|
BST
|
66
|
81.7800
|
XLON
|
1036633986049171
|
23/07/2024
|
10:55:06
|
BST
|
4
|
81.7800
|
XLON
|
1036633986049172
|
23/07/2024
|
10:55:07
|
BST
|
79
|
81.7600
|
XLON
|
1036633986049183
|
23/07/2024
|
10:55:07
|
BST
|
5
|
81.7600
|
XLON
|
1036633986049184
|
23/07/2024
|
11:00:05
|
BST
|
38
|
81.7800
|
XLON
|
1036633986049419
|
23/07/2024
|
11:00:56
|
BST
|
15
|
81.7800
|
XLON
|
1036633986049466
|
23/07/2024
|
11:05:05
|
BST
|
6
|
81.8000
|
XLON
|
1036633986049663
|
23/07/2024
|
11:05:19
|
BST
|
50
|
81.8600
|
XLON
|
1036633986049684
|
23/07/2024
|
11:07:00
|
BST
|
50
|
81.8400
|
XLON
|
1036633986049848
|
23/07/2024
|
11:07:01
|
BST
|
23
|
81.8200
|
XLON
|
1036633986049853
|
23/07/2024
|
11:07:01
|
BST
|
27
|
81.8200
|
XLON
|
1036633986049854
|
23/07/2024
|
11:07:47
|
BST
|
46
|
81.8200
|
XLON
|
1036633986049888
|
23/07/2024
|
11:09:33
|
BST
|
20
|
81.8400
|
XLON
|
1036633986050012
|
23/07/2024
|
11:09:33
|
BST
|
37
|
81.8400
|
XLON
|
1036633986050013
|
23/07/2024
|
11:10:02
|
BST
|
11
|
81.8400
|
XLON
|
1036633986050027
|
23/07/2024
|
11:11:57
|
BST
|
27
|
81.8400
|
XLON
|
1036633986050110
|
23/07/2024
|
11:12:35
|
BST
|
14
|
81.8400
|
XLON
|
1036633986050139
|
23/07/2024
|
11:16:21
|
BST
|
52
|
81.8200
|
XLON
|
1036633986050372
|
23/07/2024
|
11:16:23
|
BST
|
43
|
81.8000
|
XLON
|
1036633986050380
|
23/07/2024
|
11:16:26
|
BST
|
36
|
81.7600
|
XLON
|
1036633986050387
|
23/07/2024
|
11:17:24
|
BST
|
17
|
81.7200
|
XLON
|
1036633986050440
|
23/07/2024
|
11:17:51
|
BST
|
29
|
81.7400
|
XLON
|
1036633986050474
|
23/07/2024
|
11:18:22
|
BST
|
10
|
81.7000
|
XLON
|
1036633986050509
|
23/07/2024
|
11:18:22
|
BST
|
42
|
81.7000
|
XLON
|
1036633986050510
|
23/07/2024
|
11:20:02
|
BST
|
60
|
81.6800
|
XLON
|
1036633986050634
|
23/07/2024
|
11:23:24
|
BST
|
25
|
81.7000
|
XLON
|
1036633986050825
|
23/07/2024
|
11:28:22
|
BST
|
34
|
81.7200
|
XLON
|
1036633986051173
|
23/07/2024
|
11:33:36
|
BST
|
84
|
81.9200
|
XLON
|
1036633986051532
|
23/07/2024
|
11:35:03
|
BST
|
22
|
81.9800
|
XLON
|
1036633986051607
|
23/07/2024
|
11:35:03
|
BST
|
62
|
81.9800
|
XLON
|
1036633986051608
|
23/07/2024
|
11:35:16
|
BST
|
84
|
81.9600
|
XLON
|
1036633986051621
|
23/07/2024
|
11:43:58
|
BST
|
84
|
82.0400
|
XLON
|
1036633986051975
|
23/07/2024
|
11:51:41
|
BST
|
72
|
82.0600
|
XLON
|
1036633986052263
|
23/07/2024
|
11:51:41
|
BST
|
12
|
82.0600
|
XLON
|
1036633986052264
|
23/07/2024
|
11:51:54
|
BST
|
84
|
82.0400
|
XLON
|
1036633986052293
|
23/07/2024
|
12:07:17
|
BST
|
52
|
82.1200
|
XLON
|
1036633986053304
|
23/07/2024
|
12:09:53
|
BST
|
76
|
82.1800
|
XLON
|
1036633986053430
|
23/07/2024
|
12:12:12
|
BST
|
76
|
82.1600
|
XLON
|
1036633986053498
|
23/07/2024
|
12:12:12
|
BST
|
63
|
82.1400
|
XLON
|
1036633986053502
|
23/07/2024
|
12:12:12
|
BST
|
24
|
82.1200
|
XLON
|
1036633986053503
|
23/07/2024
|
12:12:12
|
BST
|
29
|
82.1200
|
XLON
|
1036633986053504
|
23/07/2024
|
12:20:22
|
BST
|
61
|
82.3000
|
XLON
|
1036633986054113
|
23/07/2024
|
12:21:53
|
BST
|
58
|
82.3400
|
XLON
|
1036633986054259
|
23/07/2024
|
12:21:53
|
BST
|
3
|
82.3400
|
XLON
|
1036633986054260
|
23/07/2024
|
12:25:49
|
BST
|
77
|
82.3600
|
XLON
|
1036633986054501
|
23/07/2024
|
12:32:53
|
BST
|
44
|
82.4600
|
XLON
|
1036633986055191
|
23/07/2024
|
12:35:21
|
BST
|
11
|
82.4400
|
XLON
|
1036633986055374
|
23/07/2024
|
12:35:21
|
BST
|
32
|
82.4400
|
XLON
|
1036633986055375
|
23/07/2024
|
12:44:41
|
BST
|
45
|
82.4600
|
XLON
|
1036633986055809
|
23/07/2024
|
12:46:32
|
BST
|
82
|
82.5000
|
XLON
|
1036633986056074
|
23/07/2024
|
12:53:41
|
BST
|
44
|
82.5200
|
XLON
|
1036633986056349
|
23/07/2024
|
12:59:00
|
BST
|
42
|
82.5200
|
XLON
|
1036633986056598
|
23/07/2024
|
12:59:40
|
BST
|
4
|
82.4400
|
XLON
|
1036633986056646
|
23/07/2024
|
12:59:40
|
BST
|
54
|
82.4400
|
XLON
|
1036633986056647
|
23/07/2024
|
13:03:00
|
BST
|
48
|
82.5600
|
XLON
|
1036633986057097
|
23/07/2024
|
13:03:00
|
BST
|
50
|
82.5400
|
XLON
|
1036633986057098
|
23/07/2024
|
13:03:35
|
BST
|
11
|
82.5400
|
XLON
|
1036633986057130
|
23/07/2024
|
13:03:35
|
BST
|
34
|
82.5400
|
XLON
|
1036633986057131
|
23/07/2024
|
13:05:20
|
BST
|
46
|
82.6200
|
XLON
|
1036633986057209
|
23/07/2024
|
13:05:22
|
BST
|
46
|
82.6000
|
XLON
|
1036633986057217
|
23/07/2024
|
13:05:22
|
BST
|
46
|
82.5800
|
XLON
|
1036633986057218
|
23/07/2024
|
13:08:07
|
BST
|
81
|
82.5600
|
XLON
|
1036633986057402
|
23/07/2024
|
13:10:35
|
BST
|
42
|
82.5200
|
XLON
|
1036633986057581
|
23/07/2024
|
13:15:58
|
BST
|
60
|
82.5800
|
XLON
|
1036633986057994
|
23/07/2024
|
13:18:12
|
BST
|
50
|
82.6200
|
XLON
|
1036633986058354
|
23/07/2024
|
13:18:12
|
BST
|
50
|
82.6000
|
XLON
|
1036633986058359
|
23/07/2024
|
13:20:18
|
BST
|
44
|
82.5600
|
XLON
|
1036633986058453
|
23/07/2024
|
13:22:17
|
BST
|
47
|
82.5400
|
XLON
|
1036633986058579
|
23/07/2024
|
13:23:11
|
BST
|
47
|
82.5200
|
XLON
|
1036633986058656
|
23/07/2024
|
13:34:18
|
BST
|
78
|
82.4600
|
XLON
|
1036633986059649
|
23/07/2024
|
13:37:58
|
BST
|
81
|
82.4200
|
XLON
|
1036633986059943
|
23/07/2024
|
13:40:58
|
BST
|
48
|
82.4000
|
XLON
|
1036633986060204
|
23/07/2024
|
13:45:57
|
BST
|
42
|
82.3800
|
XLON
|
1036633986060395
|
23/07/2024
|
13:49:25
|
BST
|
43
|
82.3600
|
XLON
|
1036633986060626
|
23/07/2024
|
13:50:08
|
BST
|
23
|
82.3400
|
XLON
|
1036633986060668
|
23/07/2024
|
13:50:08
|
BST
|
15
|
82.3400
|
XLON
|
1036633986060669
|
23/07/2024
|
13:52:49
|
BST
|
43
|
82.3800
|
XLON
|
1036633986060762
|
23/07/2024
|
13:54:47
|
BST
|
43
|
82.3600
|
XLON
|
1036633986060894
|
23/07/2024
|
13:54:56
|
BST
|
2
|
82.3400
|
XLON
|
1036633986060900
|
23/07/2024
|
13:54:56
|
BST
|
37
|
82.3400
|
XLON
|
1036633986060901
|
23/07/2024
|
13:56:32
|
BST
|
41
|
82.3400
|
XLON
|
1036633986060943
|
23/07/2024
|
13:57:21
|
BST
|
40
|
82.3000
|
XLON
|
1036633986060994
|
23/07/2024
|
13:58:16
|
BST
|
43
|
82.2800
|
XLON
|
1036633986061039
|
23/07/2024
|
14:03:26
|
BST
|
79
|
82.2600
|
XLON
|
1036633986061342
|
23/07/2024
|
14:12:45
|
BST
|
54
|
82.2000
|
XLON
|
1036633986061821
|
23/07/2024
|
14:13:07
|
BST
|
41
|
82.1600
|
XLON
|
1036633986061850
|
23/07/2024
|
14:13:07
|
BST
|
4
|
82.1600
|
XLON
|
1036633986061851
|
23/07/2024
|
14:13:45
|
BST
|
38
|
82.1200
|
XLON
|
1036633986061921
|
23/07/2024
|
14:19:16
|
BST
|
43
|
82.1200
|
XLON
|
1036633986062177
|
23/07/2024
|
14:24:16
|
BST
|
81
|
82.0600
|
XLON
|
1036633986062546
|
23/07/2024
|
14:28:50
|
BST
|
59
|
82.1800
|
XLON
|
1036633986062651
|
23/07/2024
|
14:28:53
|
BST
|
45
|
82.1600
|
XLON
|
1036633986062653
|
23/07/2024
|
14:28:53
|
BST
|
14
|
82.1600
|
XLON
|
1036633986062654
|
23/07/2024
|
14:31:21
|
BST
|
40
|
82.1200
|
XLON
|
1036633986062741
|
23/07/2024
|
14:32:09
|
BST
|
46
|
82.0800
|
XLON
|
1036633986062783
|
23/07/2024
|
14:46:02
|
BST
|
80
|
82.1600
|
XLON
|
1036633986064012
|
23/07/2024
|
14:49:46
|
BST
|
57
|
82.1800
|
XLON
|
1036633986064466
|
23/07/2024
|
14:49:47
|
BST
|
57
|
82.1600
|
XLON
|
1036633986064474
|
23/07/2024
|
14:49:53
|
BST
|
84
|
82.3200
|
XLON
|
1036633986064519
|
23/07/2024
|
14:49:53
|
BST
|
84
|
82.3000
|
XLON
|
1036633986064522
|
23/07/2024
|
14:49:53
|
BST
|
84
|
82.2800
|
XLON
|
1036633986064526
|
23/07/2024
|
14:49:53
|
BST
|
84
|
82.2600
|
XLON
|
1036633986064529
|
23/07/2024
|
14:50:04
|
BST
|
65
|
82.2400
|
XLON
|
1036633986064540
|
23/07/2024
|
14:50:04
|
BST
|
19
|
82.2400
|
XLON
|
1036633986064541
|
23/07/2024
|
14:54:42
|
BST
|
84
|
82.2200
|
XLON
|
1036633986064912
|
23/07/2024
|
14:54:52
|
BST
|
50
|
82.2000
|
XLON
|
1036633986064915
|
23/07/2024
|
14:54:52
|
BST
|
34
|
82.2000
|
XLON
|
1036633986064916
|
23/07/2024
|
14:55:09
|
BST
|
31
|
82.1800
|
XLON
|
1036633986064955
|
23/07/2024
|
14:55:09
|
BST
|
53
|
82.1800
|
XLON
|
1036633986064956
|
23/07/2024
|
14:57:48
|
BST
|
84
|
82.1600
|
XLON
|
1036633986065123
|
23/07/2024
|
14:57:48
|
BST
|
34
|
82.1400
|
XLON
|
1036633986065129
|
23/07/2024
|
14:57:48
|
BST
|
50
|
82.1400
|
XLON
|
1036633986065130
|
23/07/2024
|
14:57:48
|
BST
|
84
|
82.1200
|
XLON
|
1036633986065138
|
23/07/2024
|
14:57:48
|
BST
|
43
|
82.1000
|
XLON
|
1036633986065143
|
23/07/2024
|
14:57:48
|
BST
|
41
|
82.1000
|
XLON
|
1036633986065144
|
23/07/2024
|
14:58:11
|
BST
|
9
|
82.1600
|
XLON
|
1036633986065155
|
23/07/2024
|
14:58:11
|
BST
|
75
|
82.1600
|
XLON
|
1036633986065156
|
23/07/2024
|
14:59:19
|
BST
|
84
|
82.1800
|
XLON
|
1036633986065270
|
23/07/2024
|
14:59:19
|
BST
|
84
|
82.1600
|
XLON
|
1036633986065273
|
23/07/2024
|
15:00:08
|
BST
|
84
|
82.1600
|
XLON
|
1036633986065359
|
23/07/2024
|
15:00:08
|
BST
|
84
|
82.1400
|
XLON
|
1036633986065362
|
23/07/2024
|
15:01:12
|
BST
|
84
|
82.1200
|
XLON
|
1036633986065440
|
23/07/2024
|
15:01:12
|
BST
|
84
|
82.1000
|
XLON
|
1036633986065443
|
23/07/2024
|
15:01:12
|
BST
|
68
|
82.0800
|
XLON
|
1036633986065446
|
23/07/2024
|
15:01:12
|
BST
|
16
|
82.0800
|
XLON
|
1036633986065447
|
23/07/2024
|
15:01:19
|
BST
|
84
|
82.0600
|
XLON
|
1036633986065452
|
23/07/2024
|
15:01:19
|
BST
|
26
|
82.0400
|
XLON
|
1036633986065454
|
23/07/2024
|
15:01:19
|
BST
|
58
|
82.0400
|
XLON
|
1036633986065455
|
23/07/2024
|
15:09:46
|
BST
|
12
|
82.1400
|
XLON
|
1036633986066441
|
23/07/2024
|
15:09:46
|
BST
|
72
|
82.1400
|
XLON
|
1036633986066442
|
23/07/2024
|
15:09:49
|
BST
|
84
|
82.1200
|
XLON
|
1036633986066461
|
23/07/2024
|
15:10:14
|
BST
|
71
|
82.1000
|
XLON
|
1036633986066542
|
23/07/2024
|
15:10:14
|
BST
|
13
|
82.1000
|
XLON
|
1036633986066543
|
23/07/2024
|
15:10:21
|
BST
|
3
|
82.0800
|
XLON
|
1036633986066561
|
23/07/2024
|
15:10:46
|
BST
|
81
|
82.0800
|
XLON
|
1036633986066639
|
23/07/2024
|
15:11:09
|
BST
|
84
|
82.0600
|
XLON
|
1036633986066660
|
23/07/2024
|
15:11:09
|
BST
|
16
|
82.0400
|
XLON
|
1036633986066661
|
23/07/2024
|
15:11:09
|
BST
|
47
|
82.0400
|
XLON
|
1036633986066662
|
23/07/2024
|
15:12:38
|
BST
|
48
|
82.0200
|
XLON
|
1036633986066844
|
23/07/2024
|
15:12:38
|
BST
|
35
|
82.0000
|
XLON
|
1036633986066847
|
23/07/2024
|
15:12:51
|
BST
|
43
|
81.9800
|
XLON
|
1036633986066885
|
23/07/2024
|
15:14:55
|
BST
|
40
|
81.9800
|
XLON
|
1036633986067098
|
23/07/2024
|
15:14:55
|
BST
|
3
|
81.9800
|
XLON
|
1036633986067099
|
23/07/2024
|
15:16:43
|
BST
|
68
|
81.9000
|
XLON
|
1036633986067404
|
23/07/2024
|
15:16:43
|
BST
|
8
|
81.9000
|
XLON
|
1036633986067405
|
23/07/2024
|
15:17:55
|
BST
|
49
|
81.8600
|
XLON
|
1036633986067520
|
23/07/2024
|
15:21:15
|
BST
|
78
|
81.8400
|
XLON
|
1036633986067982
|
23/07/2024
|
15:23:48
|
BST
|
79
|
81.8200
|
XLON
|
1036633986068311
|
23/07/2024
|
15:23:49
|
BST
|
27
|
81.7800
|
XLON
|
1036633986068315
|
23/07/2024
|
15:23:50
|
BST
|
24
|
81.7800
|
XLON
|
1036633986068316
|
23/07/2024
|
15:24:33
|
BST
|
16
|
81.7800
|
XLON
|
1036633986068411
|
23/07/2024
|
15:24:46
|
BST
|
22
|
81.7800
|
XLON
|
1036633986068447
|
23/07/2024
|
15:25:00
|
BST
|
1
|
81.7400
|
XLON
|
1036633986068458
|
23/07/2024
|
15:28:28
|
BST
|
42
|
81.8200
|
XLON
|
1036633986068927
|
23/07/2024
|
15:28:49
|
BST
|
28
|
81.8000
|
XLON
|
1036633986068974
|
23/07/2024
|
15:28:49
|
BST
|
51
|
81.8000
|
XLON
|
1036633986068975
|
23/07/2024
|
15:29:45
|
BST
|
7
|
81.8200
|
XLON
|
1036633986069156
|
23/07/2024
|
15:29:45
|
BST
|
41
|
81.8200
|
XLON
|
1036633986069157
|
23/07/2024
|
15:30:58
|
BST
|
33
|
81.9000
|
XLON
|
1036633986069454
|
23/07/2024
|
15:30:58
|
BST
|
12
|
81.9000
|
XLON
|
1036633986069455
|
23/07/2024
|
15:30:58
|
BST
|
2
|
81.8800
|
XLON
|
1036633986069459
|
23/07/2024
|
15:31:15
|
BST
|
43
|
81.8800
|
XLON
|
1036633986069517
|
23/07/2024
|
15:31:15
|
BST
|
45
|
81.8600
|
XLON
|
1036633986069518
|
23/07/2024
|
15:31:15
|
BST
|
5
|
81.8400
|
XLON
|
1036633986069521
|
23/07/2024
|
15:31:16
|
BST
|
56
|
81.8400
|
XLON
|
1036633986069522
|
23/07/2024
|
15:31:41
|
BST
|
43
|
81.8000
|
XLON
|
1036633986069621
|
23/07/2024
|
15:31:45
|
BST
|
56
|
81.7800
|
XLON
|
1036633986069626
|
23/07/2024
|
15:33:00
|
BST
|
80
|
81.9800
|
XLON
|
1036633986069786
|
23/07/2024
|
15:33:00
|
BST
|
4
|
81.9800
|
XLON
|
1036633986069787
|
23/07/2024
|
15:33:10
|
BST
|
84
|
81.9600
|
XLON
|
1036633986069812
|
23/07/2024
|
15:33:25
|
BST
|
84
|
81.9400
|
XLON
|
1036633986069856
|
23/07/2024
|
15:35:06
|
BST
|
51
|
82.0000
|
XLON
|
1036633986070159
|
23/07/2024
|
15:35:10
|
BST
|
51
|
81.9800
|
XLON
|
1036633986070194
|
23/07/2024
|
15:36:01
|
BST
|
50
|
82.0600
|
XLON
|
1036633986070291
|
23/07/2024
|
15:40:09
|
BST
|
47
|
82.0800
|
XLON
|
1036633986070910
|
23/07/2024
|
15:41:40
|
BST
|
42
|
82.0800
|
XLON
|
1036633986071029
|
23/07/2024
|
15:41:40
|
BST
|
4
|
82.0800
|
XLON
|
1036633986071030
|
23/07/2024
|
15:44:10
|
BST
|
43
|
82.1600
|
XLON
|
1036633986071493
|
23/07/2024
|
15:45:09
|
BST
|
44
|
82.2000
|
XLON
|
1036633986071684
|
23/07/2024
|
15:45:30
|
BST
|
44
|
82.1800
|
XLON
|
1036633986071740
|
23/07/2024
|
15:45:39
|
BST
|
44
|
82.1400
|
XLON
|
1036633986071758
|
23/07/2024
|
15:48:05
|
BST
|
76
|
82.1200
|
XLON
|
1036633986072100
|
23/07/2024
|
15:50:00
|
BST
|
79
|
82.1200
|
XLON
|
1036633986072339
|
23/07/2024
|
15:51:03
|
BST
|
43
|
82.1000
|
XLON
|
1036633986072483
|
23/07/2024
|
15:51:07
|
BST
|
43
|
82.0800
|
XLON
|
1036633986072489
|
23/07/2024
|
15:51:33
|
BST
|
33
|
82.1000
|
XLON
|
1036633986072533
|
23/07/2024
|
15:51:33
|
BST
|
9
|
82.1000
|
XLON
|
1036633986072534
|
23/07/2024
|
15:51:36
|
BST
|
43
|
82.0800
|
XLON
|
1036633986072539
|
23/07/2024
|
15:52:00
|
BST
|
42
|
82.1000
|
XLON
|
1036633986072602
|
23/07/2024
|
15:52:21
|
BST
|
42
|
82.0800
|
XLON
|
1036633986072651
|
23/07/2024
|
15:52:43
|
BST
|
55
|
82.0600
|
XLON
|
1036633986072703
|
23/07/2024
|
15:53:01
|
BST
|
57
|
82.0600
|
XLON
|
1036633986072739
|
23/07/2024
|
15:53:24
|
BST
|
55
|
82.0400
|
XLON
|
1036633986072813
|
23/07/2024
|
15:53:41
|
BST
|
48
|
82.0200
|
XLON
|
1036633986072880
|
23/07/2024
|
15:54:21
|
BST
|
44
|
82.0200
|
XLON
|
1036633986073033
|
23/07/2024
|
15:54:21
|
BST
|
34
|
82.0200
|
XLON
|
1036633986073034
|
23/07/2024
|
15:54:48
|
BST
|
41
|
82.0000
|
XLON
|
1036633986073120
|
23/07/2024
|
15:54:54
|
BST
|
75
|
82.0200
|
XLON
|
1036633986073146
|
23/07/2024
|
15:54:54
|
BST
|
60
|
82.0000
|
XLON
|
1036633986073148
|
23/07/2024
|
15:54:54
|
BST
|
49
|
81.9800
|
XLON
|
1036633986073151
|
23/07/2024
|
16:00:03
|
BST
|
84
|
82.1000
|
XLON
|
1036633986073873
|
23/07/2024
|
16:00:22
|
BST
|
8
|
82.1600
|
XLON
|
1036633986073915
|
23/07/2024
|
16:00:32
|
BST
|
84
|
82.2000
|
XLON
|
1036633986073969
|
23/07/2024
|
16:01:06
|
BST
|
84
|
82.2000
|
XLON
|
1036633986074031
|
23/07/2024
|
16:01:36
|
BST
|
84
|
82.1800
|
XLON
|
1036633986074108
|
23/07/2024
|
16:01:36
|
BST
|
76
|
82.1600
|
XLON
|
1036633986074112
|
23/07/2024
|
16:01:56
|
BST
|
84
|
82.1600
|
XLON
|
1036633986074154
|
23/07/2024
|
16:02:08
|
BST
|
84
|
82.1400
|
XLON
|
1036633986074199
|
23/07/2024
|
16:02:28
|
BST
|
84
|
82.1400
|
XLON
|
1036633986074234
|
23/07/2024
|
16:03:14
|
BST
|
84
|
82.1200
|
XLON
|
1036633986074358
|
23/07/2024
|
16:03:35
|
BST
|
84
|
82.1000
|
XLON
|
1036633986074410
|
23/07/2024
|
16:03:41
|
BST
|
69
|
82.0800
|
XLON
|
1036633986074436
|
23/07/2024
|
16:05:27
|
BST
|
60
|
82.1800
|
XLON
|
1036633986074633
|
23/07/2024
|
16:07:53
|
BST
|
84
|
82.2400
|
XLON
|
1036633986074889
|
23/07/2024
|
16:08:00
|
BST
|
84
|
82.2200
|
XLON
|
1036633986074905
|
23/07/2024
|
16:08:06
|
BST
|
84
|
82.2000
|
XLON
|
1036633986074913
|
23/07/2024
|
16:08:06
|
BST
|
84
|
82.1800
|
XLON
|
1036633986074915
|
23/07/2024
|
16:08:39
|
BST
|
60
|
82.2400
|
XLON
|
1036633986075012
|
23/07/2024
|
16:08:39
|
BST
|
24
|
82.2400
|
XLON
|
1036633986075013
|
23/07/2024
|
16:09:20
|
BST
|
84
|
82.2200
|
XLON
|
1036633986075063
|
23/07/2024
|
16:10:20
|
BST
|
84
|
82.2200
|
XLON
|
1036633986075180
|
23/07/2024
|
16:11:02
|
BST
|
32
|
82.2400
|
XLON
|
1036633986075296
|
23/07/2024
|
16:11:02
|
BST
|
52
|
82.2400
|
XLON
|
1036633986075297
|
23/07/2024
|
16:11:07
|
BST
|
84
|
82.3000
|
XLON
|
1036633986075326
|
23/07/2024
|
16:11:15
|
BST
|
84
|
82.2800
|
XLON
|
1036633986075338
|
23/07/2024
|
16:11:37
|
BST
|
84
|
82.2600
|
XLON
|
1036633986075407
|
23/07/2024
|
16:11:45
|
BST
|
84
|
82.2400
|
XLON
|
1036633986075429
|
23/07/2024
|
16:11:59
|
BST
|
82
|
82.2400
|
XLON
|
1036633986075456
|
23/07/2024
|
16:12:30
|
BST
|
12
|
82.3400
|
XLON
|
1036633986075595
|
23/07/2024
|
16:12:31
|
BST
|
30
|
82.3400
|
XLON
|
1036633986075596
|
23/07/2024
|
16:12:31
|
BST
|
42
|
82.3400
|
XLON
|
1036633986075597
|
23/07/2024
|
16:12:31
|
BST
|
84
|
82.3200
|
XLON
|
1036633986075601
|
23/07/2024
|
16:12:45
|
BST
|
84
|
82.3000
|
XLON
|
1036633986075629
|
23/07/2024
|
16:13:10
|
BST
|
84
|
82.2800
|
XLON
|
1036633986075671
|
23/07/2024
|
16:13:15
|
BST
|
64
|
82.2600
|
XLON
|
1036633986075679
|
23/07/2024
|
16:14:20
|
BST
|
59
|
82.2600
|
XLON
|
1036633986075856
|
23/07/2024
|
16:14:35
|
BST
|
42
|
82.2400
|
XLON
|
1036633986075891
|
23/07/2024
|
16:16:52
|
BST
|
2
|
82.3600
|
XLON
|
1036633986076145
|
23/07/2024
|
16:16:52
|
BST
|
38
|
82.3600
|
XLON
|
1036633986076146
|
23/07/2024
|
16:16:52
|
BST
|
10
|
82.3600
|
XLON
|
1036633986076147
|
23/07/2024
|
16:18:31
|
BST
|
81
|
82.4200
|
XLON
|
1036633986076529
|
23/07/2024
|
16:18:32
|
BST
|
42
|
82.4000
|
XLON
|
1036633986076533
|
23/07/2024
|
16:18:41
|
BST
|
30
|
82.4000
|
XLON
|
1036633986076548
|
23/07/2024
|
16:19:18
|
BST
|
9
|
82.4000
|
XLON
|
1036633986076681
|
23/07/2024
|
16:21:03
|
BST
|
70
|
82.4200
|
XLON
|
1036633986076943
|
23/07/2024
|
16:24:00
|
BST
|
84
|
82.5200
|
XLON
|
1036633986077457
|
23/07/2024
|
16:24:00
|
BST
|
1
|
82.5000
|
XLON
|
1036633986077460
|
23/07/2024
|
16:24:00
|
BST
|
83
|
82.5000
|
XLON
|
1036633986077461
|
23/07/2024
|
16:24:14
|
BST
|
84
|
82.4800
|
XLON
|
1036633986077488
|
23/07/2024
|
16:24:14
|
BST
|
84
|
82.4600
|
XLON
|
1036633986077500
|
23/07/2024
|
16:24:25
|
BST
|
47
|
82.4400
|
XLON
|
1036633986077561
|
23/07/2024
|
16:24:25
|
BST
|
37
|
82.4400
|
XLON
|
1036633986077562
|
23/07/2024
|
16:24:38
|
BST
|
3
|
82.4200
|
XLON
|
1036633986077582
|
23/07/2024
|
16:25:02
|
BST
|
59
|
82.4000
|
XLON
|
1036633986077675
|
23/07/2024
|
16:27:06
|
BST
|
43
|
82.3800
|
XLON
|
1036633986077937
|
23/07/2024
|
16:27:12
|
BST
|
42
|
82.3600
|
XLON
|
1036633986077968
|
23/07/2024
|
16:27:12
|
BST
|
41
|
82.3600
|
XLON
|
1036633986077969
|
23/07/2024
|
16:29:58
|
BST
|
42
|
82.3600
|
XLON
|
1036633986078314
|
23/07/2024
|
16:36:18
|
BST
|
23
|
82.4200
|
XLON
|
1036633986079494
|
23/07/2024
|
16:36:36
|
BST
|
27
|
82.4400
|
XLON
|
1036633986079515
|
23/07/2024
|
16:36:36
|
BST
|
57
|
82.4400
|
XLON
|
1036633986079516
|
23/07/2024
|
16:36:36
|
BST
|
45
|
82.4200
|
XLON
|
1036633986079519
|
23/07/2024
|
16:36:37
|
BST
|
16
|
82.4200
|
XLON
|
1036633986079521
|
23/07/2024
|
16:38:17
|
BST
|
84
|
82.4000
|
XLON
|
1036633986079756
|
23/07/2024
|
16:38:43
|
BST
|
1
|
82.3800
|
XLON
|
1036633986079835
|
23/07/2024
|
16:38:43
|
BST
|
83
|
82.3800
|
XLON
|
1036633986079836
|
23/07/2024
|
16:38:43
|
BST
|
2
|
82.3600
|
XLON
|
1036633986079839
|
23/07/2024
|
16:38:43
|
BST
|
38
|
82.3600
|
XLON
|
1036633986079840
|
23/07/2024
|
16:38:43
|
BST
|
1
|
82.3600
|
XLON
|
1036633986079841
|
23/07/2024
|
16:38:43
|
BST
|
43
|
82.3600
|
XLON
|
1036633986079842
|
23/07/2024
|
16:38:43
|
BST
|
84
|
82.3400
|
XLON
|
1036633986079843
|
23/07/2024
|
16:38:43
|
BST
|
84
|
82.3200
|
XLON
|
1036633986079847
|
23/07/2024
|
16:39:02
|
BST
|
59
|
82.3600
|
XLON
|
1036633986079876
|
23/07/2024
|
16:39:02
|
BST
|
25
|
82.3600
|
XLON
|
1036633986079877
|
23/07/2024
|
16:39:21
|
BST
|
3
|
82.3400
|
XLON
|
1036633986079923
|
23/07/2024
|
16:39:21
|
BST
|
81
|
82.3400
|
XLON
|
1036633986079924
|
23/07/2024
|
16:42:10
|
BST
|
84
|
82.3200
|
XLON
|
1036633986080246
|
23/07/2024
|
16:42:10
|
BST
|
77
|
82.3000
|
XLON
|
1036633986080252
|
23/07/2024
|
16:42:17
|
BST
|
84
|
82.2800
|
XLON
|
1036633986080272
|
23/07/2024
|
16:44:21
|
BST
|
79
|
82.3600
|
XLON
|
1036633986080480
|
23/07/2024
|
16:45:15
|
BST
|
79
|
82.3400
|
XLON
|
1036633986080701
|
23/07/2024
|
16:45:23
|
BST
|
79
|
82.3200
|
XLON
|
1036633986080704
|
23/07/2024
|
16:45:24
|
BST
|
57
|
82.3000
|
XLON
|
1036633986080714
|
23/07/2024
|
16:45:46
|
BST
|
21
|
82.3000
|
XLON
|
1036633986080748
|
23/07/2024
|
16:47:15
|
BST
|
59
|
82.3200
|
XLON
|
1036633986081003
|
23/07/2024
|
16:48:28
|
BST
|
59
|
82.3400
|
XLON
|
1036633986081337
|
23/07/2024
|
16:49:01
|
BST
|
3
|
82.3200
|
XLON
|
1036633986081403
|
23/07/2024
|
16:49:01
|
BST
|
56
|
82.3200
|
XLON
|
1036633986081404
|
23/07/2024
|
16:49:02
|
BST
|
46
|
82.3000
|
XLON
|
1036633986081411
|
23/07/2024
|
16:49:35
|
BST
|
7
|
82.3000
|
XLON
|
1036633986081452
|
23/07/2024
|
16:49:58
|
BST
|
55
|
82.3400
|
XLON
|
1036633986081554
|
23/07/2024
|
16:50:37
|
BST
|
55
|
82.3200
|
XLON
|
1036633986081653
|
23/07/2024
|
16:51:00
|
BST
|
14
|
82.3000
|
XLON
|
1036633986081684
|
23/07/2024
|
16:51:00
|
BST
|
41
|
82.3000
|
XLON
|
1036633986081685
|
23/07/2024
|
16:51:38
|
BST
|
47
|
82.2800
|
XLON
|
1036633986081780
|
23/07/2024
|
16:51:45
|
BST
|
50
|
82.2600
|
XLON
|
1036633986081799
|
23/07/2024
|
16:51:45
|
BST
|
3
|
82.2600
|
XLON
|
1036633986081800
|
23/07/2024
|
16:52:06
|
BST
|
50
|
82.3000
|
XLON
|
1036633986081935
|
23/07/2024
|
16:53:30
|
BST
|
50
|
82.3000
|
XLON
|
1036633986082055
|
23/07/2024
|
16:53:44
|
BST
|
59
|
82.2800
|
XLON
|
1036633986082093
|
23/07/2024
|
16:53:56
|
BST
|
59
|
82.3000
|
XLON
|
1036633986082113
|
23/07/2024
|
16:53:59
|
BST
|
11
|
82.2600
|
XLON
|
1036633986082122
|
23/07/2024
|
16:55:08
|
BST
|
40
|
82.2200
|
XLON
|
1036633986082394
|
23/07/2024
|
16:56:46
|
BST
|
42
|
82.2400
|
XLON
|
1036633986082670
|
23/07/2024
|
16:57:31
|
BST
|
84
|
82.2400
|
XLON
|
1036633986082854
|
23/07/2024
|
16:57:31
|
BST
|
42
|
82.2200
|
XLON
|
1036633986082858
|
23/07/2024
|
16:57:42
|
BST
|
70
|
82.2000
|
XLON
|
1036633986082939
|
23/07/2024
|
16:58:33
|
BST
|
47
|
82.2200
|
XLON
|
1036633986083127
|
23/07/2024
|
16:59:02
|
BST
|
59
|
82.2000
|
XLON
|
1036633986083214
|
23/07/2024
|
16:59:41
|
BST
|
32
|
82.2000
|
XLON
|
1036633986083290
|
23/07/2024
|
16:59:59
|
BST
|
20
|
82.2000
|
XLON
|
1036633986083304
|
23/07/2024
|
17:00:06
|
BST
|
45
|
82.1800
|
XLON
|
1036633986083366
|
23/07/2024
|
17:00:23
|
BST
|
57
|
82.2200
|
XLON
|
1036633986083452
|
23/07/2024
|
17:00:54
|
BST
|
58
|
82.2400
|
XLON
|
1036633986083531
|
23/07/2024
|
17:02:01
|
BST
|
37
|
82.2600
|
XLON
|
1036633986083703
|
23/07/2024
|
17:02:19
|
BST
|
21
|
82.2600
|
XLON
|
1036633986083740
|
23/07/2024
|
17:03:09
|
BST
|
58
|
82.2400
|
XLON
|
1036633986083898
|
23/07/2024
|
17:04:35
|
BST
|
58
|
82.2200
|
XLON
|
1036633986084106
|
23/07/2024
|
17:04:45
|
BST
|
35
|
82.2000
|
XLON
|
1036633986084155
|
23/07/2024
|
17:05:24
|
BST
|
48
|
82.2000
|
XLON
|
1036633986084519
|
23/07/2024
|
17:05:24
|
BST
|
49
|
82.1800
|
XLON
|
1036633986084523
|
23/07/2024
|
17:05:24
|
BST
|
35
|
82.1800
|
XLON
|
1036633986084524
|
23/07/2024
|
17:05:25
|
BST
|
84
|
82.1600
|
XLON
|
1036633986084527
|
23/07/2024
|
17:06:07
|
BST
|
50
|
82.2000
|
XLON
|
1036633986084743
|
23/07/2024
|
17:06:10
|
BST
|
2
|
82.2000
|
XLON
|
1036633986084752
|
23/07/2024
|
17:06:42
|
BST
|
52
|
82.1800
|
XLON
|
1036633986085070
|
23/07/2024
|
17:07:08
|
BST
|
20
|
82.1600
|
XLON
|
1036633986085162
|
23/07/2024
|
17:08:03
|
BST
|
32
|
82.1600
|
XLON
|
1036633986085259
|
23/07/2024
|
17:08:21
|
BST
|
18
|
82.1800
|
XLON
|
1036633986085328
|
23/07/2024
|
17:10:17
|
BST
|
25
|
82.2600
|
XLON
|
1036633986085667
|
23/07/2024
|
17:10:17
|
BST
|
19
|
82.2600
|
XLON
|
1036633986085668
|
23/07/2024
|
17:10:17
|
BST
|
24
|
82.2600
|
XLON
|
1036633986085669
|
23/07/2024
|
17:10:22
|
BST
|
84
|
82.2400
|
XLON
|
1036633986085708
|
23/07/2024
|
17:10:37
|
BST
|
84
|
82.2200
|
XLON
|
1036633986085759
|
23/07/2024
|
17:11:31
|
BST
|
84
|
82.2000
|
XLON
|
1036633986085871
|
23/07/2024
|
17:13:43
|
BST
|
24
|
82.2400
|
XLON
|
1036633986086215
|
23/07/2024
|
17:13:43
|
BST
|
60
|
82.2400
|
XLON
|
1036633986086216
|
23/07/2024
|
17:13:57
|
BST
|
50
|
82.2400
|
XLON
|
1036633986086237
|
23/07/2024
|
17:13:57
|
BST
|
52
|
82.2200
|
XLON
|
1036633986086238
|
23/07/2024
|
17:14:41
|
BST
|
32
|
82.2800
|
XLON
|
1036633986086311
|
23/07/2024
|
17:14:41
|
BST
|
70
|
82.2800
|
XLON
|
1036633986086312
|
23/07/2024
|
17:15:02
|
BST
|
2
|
82.3000
|
XLON
|
1036633986086422
|
23/07/2024
|
17:15:02
|
BST
|
17
|
82.3000
|
XLON
|
1036633986086423
|
23/07/2024
|
17:15:02
|
BST
|
65
|
82.3000
|
XLON
|
1036633986086424
|
23/07/2024
|
17:15:02
|
BST
|
84
|
82.2800
|
XLON
|
1036633986086428
|
23/07/2024
|
17:15:03
|
BST
|
84
|
82.2800
|
XLON
|
1036633986086432
|
23/07/2024
|
17:15:05
|
BST
|
84
|
82.2600
|
XLON
|
1036633986086443
|
23/07/2024
|
17:15:50
|
BST
|
49
|
82.2400
|
XLON
|
1036633986086567
|
23/07/2024
|
17:15:50
|
BST
|
35
|
82.2400
|
XLON
|
1036633986086568
|
23/07/2024
|
17:16:32
|
BST
|
62
|
82.2400
|
XLON
|
1036633986086661
|
23/07/2024
|
17:18:05
|
BST
|
9
|
82.2400
|
XLON
|
1036633986086820
|
23/07/2024
|
17:18:05
|
BST
|
33
|
82.2400
|
XLON
|
1036633986086821
|
23/07/2024
|
17:18:35
|
BST
|
9
|
82.2600
|
XLON
|
1036633986086884
|
23/07/2024
|
17:18:35
|
BST
|
33
|
82.2600
|
XLON
|
1036633986086885
|
23/07/2024
|
17:18:50
|
BST
|
26
|
82.2600
|
XLON
|
1036633986086908
|
23/07/2024
|
17:19:15
|
BST
|
88
|
82.2800
|
XLON
|
1036633986087002
|
23/07/2024
|
17:19:15
|
BST
|
10
|
82.2800
|
XLON
|
1036633986087003
|
23/07/2024
|
17:19:20
|
BST
|
84
|
82.2600
|
XLON
|
1036633986087006
|
23/07/2024
|
17:19:45
|
BST
|
35
|
82.2400
|
XLON
|
1036633986087074
|
23/07/2024
|
17:20:07
|
BST
|
49
|
82.2400
|
XLON
|
1036633986087119
|
23/07/2024
|
17:21:18
|
BST
|
88
|
82.2400
|
XLON
|
1036633986087414
|
23/07/2024
|
17:21:18
|
BST
|
35
|
82.2400
|
XLON
|
1036633986087415
|
23/07/2024
|
17:21:18
|
BST
|
1
|
82.2400
|
XLON
|
1036633986087416
|
23/07/2024
|
17:21:28
|
BST
|
10
|
82.2400
|
XLON
|
1036633986087479
|
23/07/2024
|
17:21:28
|
BST
|
88
|
82.2400
|
XLON
|
1036633986087480
|
23/07/2024
|
17:21:28
|
BST
|
21
|
82.2400
|
XLON
|
1036633986087481
|
23/07/2024
|
17:21:28
|
BST
|
57
|
82.2200
|
XLON
|
1036633986087482
|
23/07/2024
|
17:22:09
|
BST
|
71
|
82.2800
|
XLON
|
1036633986087633
|
23/07/2024
|
17:22:19
|
BST
|
53
|
82.2600
|
XLON
|
1036633986087666
|
23/07/2024
|
17:22:19
|
BST
|
18
|
82.2600
|
XLON
|
1036633986087667
|
23/07/2024
|
17:22:27
|
BST
|
49
|
82.2400
|
XLON
|
1036633986087709
|
23/07/2024
|
17:24:07
|
BST
|
88
|
82.2600
|
XLON
|
1036633986088036
|
23/07/2024
|
17:24:07
|
BST
|
11
|
82.2600
|
XLON
|
1036633986088037
|
23/07/2024
|
17:24:07
|
BST
|
25
|
82.2600
|
XLON
|
1036633986088038
|
23/07/2024
|
17:24:07
|
BST
|
75
|
82.2400
|
XLON
|
1036633986088042
|
23/07/2024
|
17:24:07
|
BST
|
70
|
82.2200
|
XLON
|
1036633986088056
|
23/07/2024
|
17:24:27
|
BST
|
75
|
82.2000
|
XLON
|
1036633986088134
|
23/07/2024
|
17:25:17
|
BST
|
81
|
82.2000
|
XLON
|
1036633986088341
|
23/07/2024
|
17:25:17
|
BST
|
42
|
82.2000
|
XLON
|
1036633986088342
|
23/07/2024
|
17:26:03
|
BST
|
70
|
82.1800
|
XLON
|
1036633986088503
|
23/07/2024
|
17:26:20
|
BST
|
10
|
82.1800
|
XLON
|
1036633986088565
|
23/07/2024
|
17:26:20
|
BST
|
32
|
82.1800
|
XLON
|
1036633986088566
|
23/07/2024
|
17:26:46
|
BST
|
9
|
82.1800
|
XLON
|
1036633986088590
|
23/07/2024
|
17:26:46
|
BST
|
33
|
82.1800
|
XLON
|
1036633986088591
|
23/07/2024
|
17:26:46
|
BST
|
44
|
82.1800
|
XLON
|
1036633986088592
|
23/07/2024
|
17:26:46
|
BST
|
5
|
82.1800
|
XLON
|
1036633986088593
|
23/07/2024
|
17:26:57
|
BST
|
9
|
82.1800
|
XLON
|
1036633986088613
|
23/07/2024
|
17:26:57
|
BST
|
58
|
82.1800
|
XLON
|
1036633986088614
|
23/07/2024
|
17:27:03
|
BST
|
62
|
82.1600
|
XLON
|
1036633986088633
|
23/07/2024
|
17:27:35
|
BST
|
48
|
82.1400
|
XLON
|
1036633986088739
|
23/07/2024
|
17:27:57
|
BST
|
19
|
82.1600
|
XLON
|
1036633986088908
|
23/07/2024
|
17:28:02
|
BST
|
51
|
82.1600
|
XLON
|
1036633986088964
|
23/07/2024
|
17:28:06
|
BST
|
51
|
82.1600
|
XLON
|
1036633986088987
|
23/07/2024
|
17:28:22
|
BST
|
61
|
82.1600
|
XLON
|
1036633986089160
|
23/07/2024
|
17:28:31
|
BST
|
34
|
82.1400
|
XLON
|
1036633986089190
|
23/07/2024
|
17:28:31
|
BST
|
17
|
82.1400
|
XLON
|
1036633986089191
|
23/07/2024
|
17:28:43
|
BST
|
49
|
82.1200
|
XLON
|
1036633986089287
|
23/07/2024
|
17:29:41
|
BST
|
10
|
82.1200
|
XLON
|
1036633986089553
|
23/07/2024
|
17:29:46
|
BST
|
59
|
82.1200
|
XLON
|
1036633986089596
|
23/07/2024
|
17:29:46
|
BST
|
17
|
82.1200
|
XLON
|
1036633986089597
|
Date of
purchase:
|
24 July
2024
|
|
|
Aggregate
number of ordinary shares purchased:
|
20,000
|
|
|
Lowest
price paid per share:
|
£
80.8600
|
|
|
Highest
price paid per share:
|
£
83.1800
|
|
|
Average
price paid per share:
|
£
81.8383
|
|
London Stock Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares purchased
|
20,000
|
|
|
|
Highest price paid (per ordinary share)
|
£
83.1800
|
|
|
|
Lowest price paid (per ordinary share)
|
£
80.8600
|
|
|
|
Volume weighted average price paid(per ordinary share)
|
£
81.8383
|
|
|
|
Transaction Date
|
Time
|
Time Zone
|
Volume
|
Price (GBP)
|
Trading Venue
|
Transaction ID
|
24/07/2024
|
09:53:45
|
BST
|
41
|
82.1200
|
XLON
|
1037252461336625
|
24/07/2024
|
09:53:45
|
BST
|
43
|
82.1200
|
XLON
|
1037252461336626
|
24/07/2024
|
09:56:29
|
BST
|
84
|
82.3400
|
XLON
|
1037252461336748
|
24/07/2024
|
09:56:29
|
BST
|
84
|
82.3200
|
XLON
|
1037252461336749
|
24/07/2024
|
09:56:29
|
BST
|
63
|
82.3000
|
XLON
|
1037252461336750
|
24/07/2024
|
09:56:29
|
BST
|
21
|
82.3000
|
XLON
|
1037252461336751
|
24/07/2024
|
09:58:39
|
BST
|
44
|
82.3600
|
XLON
|
1037252461336873
|
24/07/2024
|
10:05:02
|
BST
|
53
|
82.5600
|
XLON
|
1037252461337528
|
24/07/2024
|
10:05:02
|
BST
|
6
|
82.5600
|
XLON
|
1037252461337529
|
24/07/2024
|
10:05:02
|
BST
|
59
|
82.5400
|
XLON
|
1037252461337531
|
24/07/2024
|
10:05:04
|
BST
|
38
|
82.5000
|
XLON
|
1037252461337533
|
24/07/2024
|
10:05:40
|
BST
|
43
|
82.5200
|
XLON
|
1037252461337601
|
24/07/2024
|
10:05:40
|
BST
|
6
|
82.4800
|
XLON
|
1037252461337606
|
24/07/2024
|
10:05:55
|
BST
|
45
|
82.4400
|
XLON
|
1037252461337626
|
24/07/2024
|
10:13:09
|
BST
|
82
|
82.4800
|
XLON
|
1037252461338009
|
24/07/2024
|
10:14:37
|
BST
|
20
|
82.4200
|
XLON
|
1037252461338084
|
24/07/2024
|
10:14:51
|
BST
|
62
|
82.4200
|
XLON
|
1037252461338095
|
24/07/2024
|
10:21:19
|
BST
|
60
|
82.2400
|
XLON
|
1037252461338510
|
24/07/2024
|
10:22:04
|
BST
|
44
|
82.2400
|
XLON
|
1037252461338557
|
24/07/2024
|
10:30:00
|
BST
|
13
|
82.4200
|
XLON
|
1037252461338874
|
24/07/2024
|
10:30:00
|
BST
|
34
|
82.4200
|
XLON
|
1037252461338875
|
24/07/2024
|
10:30:00
|
BST
|
29
|
82.4000
|
XLON
|
1037252461338881
|
24/07/2024
|
10:30:00
|
BST
|
18
|
82.4000
|
XLON
|
1037252461338882
|
24/07/2024
|
10:30:01
|
BST
|
43
|
82.4000
|
XLON
|
1037252461338898
|
24/07/2024
|
10:35:21
|
BST
|
47
|
82.3000
|
XLON
|
1037252461339310
|
24/07/2024
|
10:36:09
|
BST
|
47
|
82.2800
|
XLON
|
1037252461339338
|
24/07/2024
|
10:41:08
|
BST
|
72
|
82.4000
|
XLON
|
1037252461339590
|
24/07/2024
|
10:43:35
|
BST
|
50
|
82.3400
|
XLON
|
1037252461339736
|
24/07/2024
|
10:50:30
|
BST
|
79
|
82.5800
|
XLON
|
1037252461340139
|
24/07/2024
|
10:51:57
|
BST
|
40
|
82.6400
|
XLON
|
1037252461340197
|
24/07/2024
|
10:51:57
|
BST
|
10
|
82.6400
|
XLON
|
1037252461340198
|
24/07/2024
|
10:52:02
|
BST
|
51
|
82.6400
|
XLON
|
1037252461340208
|
24/07/2024
|
10:54:33
|
BST
|
47
|
82.6800
|
XLON
|
1037252461340343
|
24/07/2024
|
10:54:33
|
BST
|
4
|
82.6800
|
XLON
|
1037252461340344
|
24/07/2024
|
10:57:52
|
BST
|
43
|
82.7600
|
XLON
|
1037252461340474
|
24/07/2024
|
10:59:37
|
BST
|
43
|
82.7800
|
XLON
|
1037252461340561
|
24/07/2024
|
10:59:37
|
BST
|
43
|
82.7600
|
XLON
|
1037252461340562
|
24/07/2024
|
11:01:19
|
BST
|
43
|
82.8400
|
XLON
|
1037252461340612
|
24/07/2024
|
11:01:19
|
BST
|
10
|
82.8200
|
XLON
|
1037252461340614
|
24/07/2024
|
11:01:19
|
BST
|
34
|
82.8200
|
XLON
|
1037252461340615
|
24/07/2024
|
11:11:37
|
BST
|
69
|
82.9400
|
XLON
|
1037252461341206
|
24/07/2024
|
11:11:40
|
BST
|
62
|
82.9400
|
XLON
|
1037252461341207
|
24/07/2024
|
11:11:50
|
BST
|
69
|
82.9200
|
XLON
|
1037252461341218
|
24/07/2024
|
11:11:50
|
BST
|
54
|
82.9000
|
XLON
|
1037252461341219
|
24/07/2024
|
11:13:14
|
BST
|
45
|
82.9200
|
XLON
|
1037252461341268
|
24/07/2024
|
11:14:14
|
BST
|
45
|
82.9000
|
XLON
|
1037252461341320
|
24/07/2024
|
11:17:09
|
BST
|
35
|
82.9400
|
XLON
|
1037252461341466
|
24/07/2024
|
11:17:09
|
BST
|
34
|
82.9400
|
XLON
|
1037252461341467
|
24/07/2024
|
11:22:24
|
BST
|
46
|
83.0800
|
XLON
|
1037252461341846
|
24/07/2024
|
11:22:25
|
BST
|
46
|
83.0600
|
XLON
|
1037252461341849
|
24/07/2024
|
11:22:26
|
BST
|
47
|
83.0400
|
XLON
|
1037252461341855
|
24/07/2024
|
11:22:47
|
BST
|
42
|
83.0000
|
XLON
|
1037252461341873
|
24/07/2024
|
11:24:56
|
BST
|
68
|
83.0000
|
XLON
|
1037252461341950
|
24/07/2024
|
11:27:00
|
BST
|
61
|
83.1000
|
XLON
|
1037252461342033
|
24/07/2024
|
11:27:00
|
BST
|
61
|
83.0800
|
XLON
|
1037252461342034
|
24/07/2024
|
11:27:00
|
BST
|
47
|
83.1000
|
XLON
|
1037252461342041
|
24/07/2024
|
11:27:02
|
BST
|
47
|
83.0800
|
XLON
|
1037252461342048
|
24/07/2024
|
11:27:02
|
BST
|
42
|
83.0600
|
XLON
|
1037252461342049
|
24/07/2024
|
11:27:02
|
BST
|
5
|
83.0600
|
XLON
|
1037252461342050
|
24/07/2024
|
11:27:05
|
BST
|
42
|
83.0200
|
XLON
|
1037252461342052
|
24/07/2024
|
11:33:01
|
BST
|
80
|
83.0400
|
XLON
|
1037252461342240
|
24/07/2024
|
11:34:35
|
BST
|
77
|
83.0600
|
XLON
|
1037252461342331
|
24/07/2024
|
11:38:00
|
BST
|
76
|
83.1600
|
XLON
|
1037252461342494
|
24/07/2024
|
11:46:06
|
BST
|
51
|
83.1800
|
XLON
|
1037252461343162
|
24/07/2024
|
11:46:06
|
BST
|
51
|
83.1600
|
XLON
|
1037252461343163
|
24/07/2024
|
11:46:37
|
BST
|
51
|
83.1400
|
XLON
|
1037252461343195
|
24/07/2024
|
11:49:54
|
BST
|
41
|
83.1000
|
XLON
|
1037252461343409
|
24/07/2024
|
11:52:04
|
BST
|
81
|
83.1200
|
XLON
|
1037252461343527
|
24/07/2024
|
12:00:03
|
BST
|
81
|
83.1000
|
XLON
|
1037252461344009
|
24/07/2024
|
12:00:14
|
BST
|
46
|
83.0200
|
XLON
|
1037252461344039
|
24/07/2024
|
12:04:04
|
BST
|
58
|
82.9800
|
XLON
|
1037252461344146
|
24/07/2024
|
12:18:16
|
BST
|
65
|
82.7400
|
XLON
|
1037252461344791
|
24/07/2024
|
12:24:07
|
BST
|
43
|
82.7200
|
XLON
|
1037252461344971
|
24/07/2024
|
12:24:07
|
BST
|
43
|
82.7000
|
XLON
|
1037252461344974
|
24/07/2024
|
12:24:46
|
BST
|
42
|
82.7000
|
XLON
|
1037252461344994
|
24/07/2024
|
12:26:12
|
BST
|
46
|
82.7800
|
XLON
|
1037252461345046
|
24/07/2024
|
12:27:27
|
BST
|
46
|
82.7600
|
XLON
|
1037252461345077
|
24/07/2024
|
12:27:34
|
BST
|
46
|
82.7400
|
XLON
|
1037252461345128
|
24/07/2024
|
12:27:36
|
BST
|
16
|
82.7200
|
XLON
|
1037252461345135
|
24/07/2024
|
12:27:36
|
BST
|
30
|
82.7200
|
XLON
|
1037252461345136
|
24/07/2024
|
12:29:57
|
BST
|
82
|
82.7800
|
XLON
|
1037252461345222
|
24/07/2024
|
12:32:27
|
BST
|
57
|
82.7600
|
XLON
|
1037252461345303
|
24/07/2024
|
12:32:27
|
BST
|
57
|
82.7400
|
XLON
|
1037252461345310
|
24/07/2024
|
12:32:27
|
BST
|
1
|
82.7200
|
XLON
|
1037252461345317
|
24/07/2024
|
12:33:35
|
BST
|
32
|
82.7000
|
XLON
|
1037252461345336
|
24/07/2024
|
12:33:35
|
BST
|
10
|
82.7000
|
XLON
|
1037252461345337
|
24/07/2024
|
12:33:36
|
BST
|
60
|
82.6800
|
XLON
|
1037252461345338
|
24/07/2024
|
12:35:38
|
BST
|
19
|
82.6400
|
XLON
|
1037252461345389
|
24/07/2024
|
12:46:40
|
BST
|
66
|
82.8000
|
XLON
|
1037252461345686
|
24/07/2024
|
12:47:10
|
BST
|
44
|
82.7800
|
XLON
|
1037252461345690
|
24/07/2024
|
12:47:10
|
BST
|
22
|
82.7800
|
XLON
|
1037252461345691
|
24/07/2024
|
12:53:06
|
BST
|
44
|
82.7800
|
XLON
|
1037252461345808
|
24/07/2024
|
12:53:08
|
BST
|
66
|
82.7600
|
XLON
|
1037252461345811
|
24/07/2024
|
12:58:01
|
BST
|
43
|
82.7400
|
XLON
|
1037252461346038
|
24/07/2024
|
12:58:01
|
BST
|
22
|
82.7200
|
XLON
|
1037252461346040
|
24/07/2024
|
12:59:42
|
BST
|
43
|
82.7000
|
XLON
|
1037252461346135
|
24/07/2024
|
13:00:27
|
BST
|
56
|
82.6800
|
XLON
|
1037252461346196
|
24/07/2024
|
13:02:20
|
BST
|
50
|
82.6600
|
XLON
|
1037252461346274
|
24/07/2024
|
13:07:02
|
BST
|
24
|
82.7000
|
XLON
|
1037252461346501
|
24/07/2024
|
13:07:02
|
BST
|
21
|
82.7000
|
XLON
|
1037252461346502
|
24/07/2024
|
13:15:45
|
BST
|
54
|
82.7200
|
XLON
|
1037252461346785
|
24/07/2024
|
13:15:45
|
BST
|
2
|
82.7200
|
XLON
|
1037252461346786
|
24/07/2024
|
13:15:46
|
BST
|
38
|
82.7000
|
XLON
|
1037252461346789
|
24/07/2024
|
13:20:37
|
BST
|
55
|
82.7600
|
XLON
|
1037252461346985
|
24/07/2024
|
13:20:37
|
BST
|
55
|
82.7400
|
XLON
|
1037252461346986
|
24/07/2024
|
13:25:15
|
BST
|
49
|
82.8000
|
XLON
|
1037252461347160
|
24/07/2024
|
13:31:00
|
BST
|
58
|
82.8200
|
XLON
|
1037252461347432
|
24/07/2024
|
13:31:00
|
BST
|
42
|
82.8000
|
XLON
|
1037252461347438
|
24/07/2024
|
13:31:36
|
BST
|
56
|
82.7600
|
XLON
|
1037252461347496
|
24/07/2024
|
13:31:37
|
BST
|
39
|
82.7400
|
XLON
|
1037252461347501
|
24/07/2024
|
13:36:13
|
BST
|
21
|
82.7400
|
XLON
|
1037252461347620
|
24/07/2024
|
13:36:13
|
BST
|
19
|
82.7400
|
XLON
|
1037252461347621
|
24/07/2024
|
13:42:20
|
BST
|
75
|
82.6600
|
XLON
|
1037252461347900
|
24/07/2024
|
13:44:19
|
BST
|
60
|
82.6400
|
XLON
|
1037252461347992
|
24/07/2024
|
13:45:30
|
BST
|
61
|
82.6600
|
XLON
|
1037252461348097
|
24/07/2024
|
13:47:10
|
BST
|
23
|
82.5800
|
XLON
|
1037252461348179
|
24/07/2024
|
13:47:36
|
BST
|
28
|
82.5800
|
XLON
|
1037252461348209
|
24/07/2024
|
13:47:36
|
BST
|
16
|
82.5800
|
XLON
|
1037252461348210
|
24/07/2024
|
14:07:44
|
BST
|
47
|
82.5400
|
XLON
|
1037252461349294
|
24/07/2024
|
14:07:55
|
BST
|
14
|
82.5200
|
XLON
|
1037252461349296
|
24/07/2024
|
14:07:55
|
BST
|
33
|
82.5200
|
XLON
|
1037252461349297
|
24/07/2024
|
14:08:08
|
BST
|
41
|
82.5000
|
XLON
|
1037252461349311
|
24/07/2024
|
14:17:10
|
BST
|
54
|
82.4400
|
XLON
|
1037252461349954
|
24/07/2024
|
14:17:18
|
BST
|
42
|
82.4400
|
XLON
|
1037252461349981
|
24/07/2024
|
14:17:18
|
BST
|
12
|
82.4400
|
XLON
|
1037252461349982
|
24/07/2024
|
14:17:18
|
BST
|
50
|
82.4200
|
XLON
|
1037252461349985
|
24/07/2024
|
14:18:10
|
BST
|
45
|
82.4200
|
XLON
|
1037252461350047
|
24/07/2024
|
14:23:00
|
BST
|
55
|
82.4600
|
XLON
|
1037252461350234
|
24/07/2024
|
14:23:01
|
BST
|
62
|
82.4400
|
XLON
|
1037252461350235
|
24/07/2024
|
14:23:03
|
BST
|
15
|
82.4200
|
XLON
|
1037252461350237
|
24/07/2024
|
14:23:03
|
BST
|
47
|
82.4000
|
XLON
|
1037252461350239
|
24/07/2024
|
14:23:18
|
BST
|
33
|
82.3600
|
XLON
|
1037252461350249
|
24/07/2024
|
14:26:20
|
BST
|
46
|
82.4000
|
XLON
|
1037252461350386
|
24/07/2024
|
14:27:55
|
BST
|
46
|
82.4000
|
XLON
|
1037252461350476
|
24/07/2024
|
14:28:17
|
BST
|
46
|
82.3800
|
XLON
|
1037252461350496
|
24/07/2024
|
14:28:17
|
BST
|
53
|
82.3600
|
XLON
|
1037252461350504
|
24/07/2024
|
14:28:20
|
BST
|
52
|
82.3400
|
XLON
|
1037252461350506
|
24/07/2024
|
14:29:19
|
BST
|
39
|
82.3200
|
XLON
|
1037252461350545
|
24/07/2024
|
14:29:19
|
BST
|
15
|
82.3200
|
XLON
|
1037252461350546
|
24/07/2024
|
14:32:39
|
BST
|
49
|
82.4000
|
XLON
|
1037252461350679
|
24/07/2024
|
14:36:24
|
BST
|
60
|
82.4000
|
XLON
|
1037252461350879
|
24/07/2024
|
14:36:50
|
BST
|
60
|
82.4200
|
XLON
|
1037252461350896
|
24/07/2024
|
14:39:11
|
BST
|
51
|
82.4200
|
XLON
|
1037252461350983
|
24/07/2024
|
14:40:58
|
BST
|
51
|
82.4800
|
XLON
|
1037252461351059
|
24/07/2024
|
14:41:23
|
BST
|
47
|
82.4400
|
XLON
|
1037252461351072
|
24/07/2024
|
14:41:36
|
BST
|
42
|
82.4000
|
XLON
|
1037252461351100
|
24/07/2024
|
14:42:03
|
BST
|
61
|
82.3600
|
XLON
|
1037252461351227
|
24/07/2024
|
14:42:14
|
BST
|
82
|
82.3800
|
XLON
|
1037252461351236
|
24/07/2024
|
14:50:34
|
BST
|
50
|
82.4200
|
XLON
|
1037252461351689
|
24/07/2024
|
14:50:40
|
BST
|
50
|
82.4000
|
XLON
|
1037252461351692
|
24/07/2024
|
14:50:41
|
BST
|
9
|
82.3800
|
XLON
|
1037252461351693
|
24/07/2024
|
14:50:41
|
BST
|
40
|
82.3800
|
XLON
|
1037252461351694
|
24/07/2024
|
14:55:26
|
BST
|
44
|
82.4400
|
XLON
|
1037252461352022
|
24/07/2024
|
14:56:13
|
BST
|
40
|
82.4000
|
XLON
|
1037252461352089
|
24/07/2024
|
14:59:25
|
BST
|
39
|
82.3800
|
XLON
|
1037252461352248
|
24/07/2024
|
14:59:25
|
BST
|
3
|
82.3800
|
XLON
|
1037252461352249
|
24/07/2024
|
15:05:20
|
BST
|
80
|
82.3600
|
XLON
|
1037252461352785
|
24/07/2024
|
15:07:22
|
BST
|
49
|
82.3200
|
XLON
|
1037252461352897
|
24/07/2024
|
15:08:16
|
BST
|
65
|
82.2400
|
XLON
|
1037252461352942
|
24/07/2024
|
15:08:16
|
BST
|
15
|
82.2400
|
XLON
|
1037252461352944
|
24/07/2024
|
15:08:45
|
BST
|
39
|
82.2200
|
XLON
|
1037252461352967
|
24/07/2024
|
15:08:46
|
BST
|
50
|
82.1800
|
XLON
|
1037252461352993
|
24/07/2024
|
15:08:46
|
BST
|
31
|
82.1800
|
XLON
|
1037252461352994
|
24/07/2024
|
15:08:46
|
BST
|
59
|
82.1800
|
XLON
|
1037252461353002
|
24/07/2024
|
15:08:47
|
BST
|
42
|
82.1600
|
XLON
|
1037252461353005
|
24/07/2024
|
15:08:50
|
BST
|
16
|
82.1400
|
XLON
|
1037252461353009
|
24/07/2024
|
15:08:50
|
BST
|
3
|
82.1400
|
XLON
|
1037252461353010
|
24/07/2024
|
15:08:50
|
BST
|
23
|
82.1400
|
XLON
|
1037252461353011
|
24/07/2024
|
15:09:45
|
BST
|
10
|
82.1400
|
XLON
|
1037252461353054
|
24/07/2024
|
15:09:45
|
BST
|
43
|
82.1800
|
XLON
|
1037252461353062
|
24/07/2024
|
15:09:45
|
BST
|
41
|
82.1600
|
XLON
|
1037252461353070
|
24/07/2024
|
15:09:58
|
BST
|
2
|
82.1600
|
XLON
|
1037252461353073
|
24/07/2024
|
15:10:25
|
BST
|
84
|
82.1800
|
XLON
|
1037252461353113
|
24/07/2024
|
15:10:26
|
BST
|
84
|
82.1800
|
XLON
|
1037252461353125
|
24/07/2024
|
15:10:32
|
BST
|
65
|
82.1600
|
XLON
|
1037252461353132
|
24/07/2024
|
15:11:06
|
BST
|
50
|
82.1800
|
XLON
|
1037252461353208
|
24/07/2024
|
15:11:30
|
BST
|
45
|
82.1600
|
XLON
|
1037252461353260
|
24/07/2024
|
15:12:15
|
BST
|
5
|
82.1600
|
XLON
|
1037252461353293
|
24/07/2024
|
15:13:19
|
BST
|
44
|
82.1800
|
XLON
|
1037252461353398
|
24/07/2024
|
15:13:19
|
BST
|
44
|
82.1600
|
XLON
|
1037252461353400
|
24/07/2024
|
15:14:09
|
BST
|
33
|
82.1400
|
XLON
|
1037252461353458
|
24/07/2024
|
15:15:18
|
BST
|
13
|
82.1400
|
XLON
|
1037252461353511
|
24/07/2024
|
15:15:59
|
BST
|
50
|
82.1200
|
XLON
|
1037252461353571
|
24/07/2024
|
15:15:59
|
BST
|
28
|
82.1200
|
XLON
|
1037252461353572
|
24/07/2024
|
15:18:21
|
BST
|
39
|
82.1200
|
XLON
|
1037252461353872
|
24/07/2024
|
15:18:25
|
BST
|
37
|
82.1200
|
XLON
|
1037252461353874
|
24/07/2024
|
15:21:43
|
BST
|
23
|
82.1200
|
XLON
|
1037252461354088
|
24/07/2024
|
15:21:43
|
BST
|
58
|
82.1200
|
XLON
|
1037252461354089
|
24/07/2024
|
15:23:13
|
BST
|
60
|
82.2000
|
XLON
|
1037252461354216
|
24/07/2024
|
15:23:13
|
BST
|
60
|
82.1800
|
XLON
|
1037252461354219
|
24/07/2024
|
15:26:35
|
BST
|
54
|
82.1600
|
XLON
|
1037252461354444
|
24/07/2024
|
15:30:02
|
BST
|
54
|
82.1400
|
XLON
|
1037252461354914
|
24/07/2024
|
15:30:02
|
BST
|
54
|
82.1200
|
XLON
|
1037252461354916
|
24/07/2024
|
15:30:08
|
BST
|
84
|
82.1000
|
XLON
|
1037252461354994
|
24/07/2024
|
15:30:22
|
BST
|
74
|
82.0800
|
XLON
|
1037252461355084
|
24/07/2024
|
15:30:42
|
BST
|
44
|
82.1400
|
XLON
|
1037252461355147
|
24/07/2024
|
15:30:45
|
BST
|
44
|
82.1200
|
XLON
|
1037252461355149
|
24/07/2024
|
15:31:46
|
BST
|
28
|
82.1600
|
XLON
|
1037252461355366
|
24/07/2024
|
15:31:46
|
BST
|
24
|
82.1600
|
XLON
|
1037252461355367
|
24/07/2024
|
15:31:46
|
BST
|
10
|
82.1400
|
XLON
|
1037252461355369
|
24/07/2024
|
15:31:46
|
BST
|
38
|
82.1400
|
XLON
|
1037252461355370
|
24/07/2024
|
15:31:46
|
BST
|
4
|
82.1400
|
XLON
|
1037252461355371
|
24/07/2024
|
15:31:53
|
BST
|
49
|
82.1200
|
XLON
|
1037252461355381
|
24/07/2024
|
15:31:53
|
BST
|
45
|
82.0800
|
XLON
|
1037252461355388
|
24/07/2024
|
15:33:04
|
BST
|
22
|
82.0800
|
XLON
|
1037252461355567
|
24/07/2024
|
15:33:04
|
BST
|
30
|
82.0800
|
XLON
|
1037252461355568
|
24/07/2024
|
15:34:04
|
BST
|
80
|
82.1400
|
XLON
|
1037252461355673
|
24/07/2024
|
15:34:21
|
BST
|
80
|
82.1200
|
XLON
|
1037252461355722
|
24/07/2024
|
15:34:32
|
BST
|
31
|
82.1000
|
XLON
|
1037252461355740
|
24/07/2024
|
15:34:32
|
BST
|
33
|
82.1000
|
XLON
|
1037252461355741
|
24/07/2024
|
15:34:37
|
BST
|
66
|
82.0800
|
XLON
|
1037252461355791
|
24/07/2024
|
15:35:16
|
BST
|
22
|
82.0800
|
XLON
|
1037252461355831
|
24/07/2024
|
15:35:16
|
BST
|
26
|
82.0800
|
XLON
|
1037252461355832
|
24/07/2024
|
15:35:16
|
BST
|
48
|
82.0600
|
XLON
|
1037252461355834
|
24/07/2024
|
15:35:29
|
BST
|
30
|
82.0000
|
XLON
|
1037252461355920
|
24/07/2024
|
15:35:29
|
BST
|
10
|
82.0000
|
XLON
|
1037252461355921
|
24/07/2024
|
15:35:56
|
BST
|
43
|
82.0200
|
XLON
|
1037252461356049
|
24/07/2024
|
15:36:24
|
BST
|
45
|
81.9600
|
XLON
|
1037252461356137
|
24/07/2024
|
15:37:58
|
BST
|
45
|
81.9600
|
XLON
|
1037252461356359
|
24/07/2024
|
15:39:19
|
BST
|
52
|
81.9600
|
XLON
|
1037252461356495
|
24/07/2024
|
15:39:19
|
BST
|
8
|
81.9600
|
XLON
|
1037252461356496
|
24/07/2024
|
15:39:19
|
BST
|
45
|
81.9400
|
XLON
|
1037252461356511
|
24/07/2024
|
15:39:19
|
BST
|
41
|
81.9200
|
XLON
|
1037252461356512
|
24/07/2024
|
15:39:19
|
BST
|
4
|
81.9200
|
XLON
|
1037252461356513
|
24/07/2024
|
15:39:20
|
BST
|
76
|
81.9000
|
XLON
|
1037252461356520
|
24/07/2024
|
15:40:23
|
BST
|
45
|
81.9600
|
XLON
|
1037252461356602
|
24/07/2024
|
15:40:23
|
BST
|
2
|
81.9400
|
XLON
|
1037252461356606
|
24/07/2024
|
15:40:27
|
BST
|
43
|
81.9400
|
XLON
|
1037252461356611
|
24/07/2024
|
15:41:22
|
BST
|
1
|
81.9000
|
XLON
|
1037252461356701
|
24/07/2024
|
15:41:35
|
BST
|
82
|
81.8800
|
XLON
|
1037252461356739
|
24/07/2024
|
15:42:26
|
BST
|
83
|
81.7800
|
XLON
|
1037252461356819
|
24/07/2024
|
15:45:00
|
BST
|
68
|
81.8200
|
XLON
|
1037252461357132
|
24/07/2024
|
15:45:00
|
BST
|
68
|
81.8000
|
XLON
|
1037252461357135
|
24/07/2024
|
15:45:02
|
BST
|
62
|
81.7800
|
XLON
|
1037252461357215
|
24/07/2024
|
15:45:07
|
BST
|
8
|
81.7400
|
XLON
|
1037252461357219
|
24/07/2024
|
15:45:52
|
BST
|
82
|
81.7800
|
XLON
|
1037252461357425
|
24/07/2024
|
15:46:58
|
BST
|
81
|
81.7000
|
XLON
|
1037252461357640
|
24/07/2024
|
15:48:01
|
BST
|
81
|
81.6200
|
XLON
|
1037252461357787
|
24/07/2024
|
15:50:22
|
BST
|
54
|
81.8000
|
XLON
|
1037252461358091
|
24/07/2024
|
15:50:32
|
BST
|
67
|
81.8000
|
XLON
|
1037252461358118
|
24/07/2024
|
15:51:05
|
BST
|
59
|
81.8200
|
XLON
|
1037252461358269
|
24/07/2024
|
15:51:13
|
BST
|
1
|
81.8200
|
XLON
|
1037252461358280
|
24/07/2024
|
15:51:13
|
BST
|
60
|
81.8000
|
XLON
|
1037252461358286
|
24/07/2024
|
15:52:00
|
BST
|
1
|
81.7800
|
XLON
|
1037252461358370
|
24/07/2024
|
15:52:00
|
BST
|
45
|
81.7400
|
XLON
|
1037252461358374
|
24/07/2024
|
15:52:00
|
BST
|
35
|
81.7400
|
XLON
|
1037252461358375
|
24/07/2024
|
15:53:18
|
BST
|
41
|
81.6200
|
XLON
|
1037252461358579
|
24/07/2024
|
15:53:18
|
BST
|
39
|
81.6200
|
XLON
|
1037252461358580
|
24/07/2024
|
15:53:25
|
BST
|
40
|
81.5800
|
XLON
|
1037252461358628
|
24/07/2024
|
15:54:33
|
BST
|
80
|
81.5800
|
XLON
|
1037252461358904
|
24/07/2024
|
15:55:19
|
BST
|
65
|
81.4800
|
XLON
|
1037252461359042
|
24/07/2024
|
15:55:20
|
BST
|
15
|
81.4800
|
XLON
|
1037252461359043
|
24/07/2024
|
15:56:17
|
BST
|
79
|
81.3400
|
XLON
|
1037252461359204
|
24/07/2024
|
15:57:49
|
BST
|
79
|
81.3600
|
XLON
|
1037252461359424
|
24/07/2024
|
15:57:56
|
BST
|
39
|
81.3200
|
XLON
|
1037252461359433
|
24/07/2024
|
15:59:26
|
BST
|
59
|
81.2800
|
XLON
|
1037252461359561
|
24/07/2024
|
15:59:26
|
BST
|
12
|
81.2600
|
XLON
|
1037252461359563
|
24/07/2024
|
15:59:26
|
BST
|
47
|
81.2600
|
XLON
|
1037252461359564
|
24/07/2024
|
16:00:00
|
BST
|
1
|
81.2400
|
XLON
|
1037252461359646
|
24/07/2024
|
16:02:35
|
BST
|
65
|
81.3400
|
XLON
|
1037252461360033
|
24/07/2024
|
16:02:41
|
BST
|
78
|
81.3800
|
XLON
|
1037252461360047
|
24/07/2024
|
16:02:55
|
BST
|
78
|
81.3600
|
XLON
|
1037252461360062
|
24/07/2024
|
16:02:55
|
BST
|
44
|
81.3400
|
XLON
|
1037252461360066
|
24/07/2024
|
16:03:48
|
BST
|
17
|
81.3400
|
XLON
|
1037252461360170
|
24/07/2024
|
16:03:48
|
BST
|
32
|
81.3400
|
XLON
|
1037252461360171
|
24/07/2024
|
16:03:55
|
BST
|
40
|
81.3000
|
XLON
|
1037252461360177
|
24/07/2024
|
16:05:43
|
BST
|
58
|
81.3200
|
XLON
|
1037252461360345
|
24/07/2024
|
16:05:43
|
BST
|
58
|
81.3000
|
XLON
|
1037252461360348
|
24/07/2024
|
16:06:53
|
BST
|
23
|
81.3600
|
XLON
|
1037252461360535
|
24/07/2024
|
16:06:53
|
BST
|
55
|
81.3600
|
XLON
|
1037252461360536
|
24/07/2024
|
16:07:20
|
BST
|
78
|
81.3200
|
XLON
|
1037252461360622
|
24/07/2024
|
16:08:23
|
BST
|
77
|
81.3000
|
XLON
|
1037252461360759
|
24/07/2024
|
16:09:48
|
BST
|
58
|
81.3800
|
XLON
|
1037252461361104
|
24/07/2024
|
16:09:50
|
BST
|
58
|
81.3600
|
XLON
|
1037252461361114
|
24/07/2024
|
16:11:00
|
BST
|
42
|
81.2600
|
XLON
|
1037252461361276
|
24/07/2024
|
16:11:00
|
BST
|
42
|
81.2400
|
XLON
|
1037252461361280
|
24/07/2024
|
16:12:13
|
BST
|
27
|
81.0800
|
XLON
|
1037252461361658
|
24/07/2024
|
16:12:13
|
BST
|
53
|
81.0800
|
XLON
|
1037252461361659
|
24/07/2024
|
16:12:35
|
BST
|
12
|
81.1000
|
XLON
|
1037252461361724
|
24/07/2024
|
16:12:40
|
BST
|
34
|
81.1000
|
XLON
|
1037252461361785
|
24/07/2024
|
16:14:01
|
BST
|
43
|
81.1000
|
XLON
|
1037252461361997
|
24/07/2024
|
16:15:08
|
BST
|
43
|
81.0800
|
XLON
|
1037252461362225
|
24/07/2024
|
16:15:08
|
BST
|
44
|
81.0600
|
XLON
|
1037252461362226
|
24/07/2024
|
16:15:08
|
BST
|
44
|
81.0400
|
XLON
|
1037252461362228
|
24/07/2024
|
16:16:03
|
BST
|
49
|
81.1000
|
XLON
|
1037252461362389
|
24/07/2024
|
16:17:17
|
BST
|
46
|
81.1600
|
XLON
|
1037252461362617
|
24/07/2024
|
16:17:25
|
BST
|
46
|
81.1400
|
XLON
|
1037252461362664
|
24/07/2024
|
16:17:26
|
BST
|
41
|
81.1200
|
XLON
|
1037252461362669
|
24/07/2024
|
16:18:47
|
BST
|
47
|
81.3400
|
XLON
|
1037252461362910
|
24/07/2024
|
16:18:51
|
BST
|
47
|
81.3600
|
XLON
|
1037252461362923
|
24/07/2024
|
16:20:29
|
BST
|
1
|
81.3200
|
XLON
|
1037252461363142
|
24/07/2024
|
16:20:42
|
BST
|
46
|
81.2800
|
XLON
|
1037252461363162
|
24/07/2024
|
16:20:42
|
BST
|
43
|
81.2400
|
XLON
|
1037252461363167
|
24/07/2024
|
16:21:49
|
BST
|
44
|
81.2600
|
XLON
|
1037252461363289
|
24/07/2024
|
16:21:49
|
BST
|
44
|
81.2400
|
XLON
|
1037252461363290
|
24/07/2024
|
16:23:03
|
BST
|
83
|
81.3200
|
XLON
|
1037252461363432
|
24/07/2024
|
16:23:47
|
BST
|
4
|
81.3400
|
XLON
|
1037252461363581
|
24/07/2024
|
16:23:47
|
BST
|
43
|
81.3400
|
XLON
|
1037252461363582
|
24/07/2024
|
16:24:34
|
BST
|
46
|
81.3200
|
XLON
|
1037252461363685
|
24/07/2024
|
16:24:51
|
BST
|
47
|
81.3200
|
XLON
|
1037252461363781
|
24/07/2024
|
16:25:45
|
BST
|
42
|
81.3600
|
XLON
|
1037252461363966
|
24/07/2024
|
16:26:16
|
BST
|
42
|
81.3400
|
XLON
|
1037252461364096
|
24/07/2024
|
16:26:19
|
BST
|
44
|
81.3200
|
XLON
|
1037252461364113
|
24/07/2024
|
16:26:24
|
BST
|
3
|
81.3000
|
XLON
|
1037252461364176
|
24/07/2024
|
16:30:14
|
BST
|
63
|
81.3400
|
XLON
|
1037252461364670
|
24/07/2024
|
16:31:54
|
BST
|
84
|
81.3400
|
XLON
|
1037252461364838
|
24/07/2024
|
16:31:59
|
BST
|
63
|
81.3200
|
XLON
|
1037252461364846
|
24/07/2024
|
16:32:32
|
BST
|
84
|
81.3200
|
XLON
|
1037252461364894
|
24/07/2024
|
16:32:32
|
BST
|
12
|
81.3000
|
XLON
|
1037252461364895
|
24/07/2024
|
16:32:32
|
BST
|
51
|
81.3000
|
XLON
|
1037252461364896
|
24/07/2024
|
16:32:39
|
BST
|
17
|
81.3000
|
XLON
|
1037252461364917
|
24/07/2024
|
16:33:10
|
BST
|
47
|
81.3600
|
XLON
|
1037252461364974
|
24/07/2024
|
16:33:11
|
BST
|
47
|
81.3400
|
XLON
|
1037252461364975
|
24/07/2024
|
16:33:13
|
BST
|
1
|
81.3000
|
XLON
|
1037252461364981
|
24/07/2024
|
16:33:40
|
BST
|
46
|
81.2600
|
XLON
|
1037252461365008
|
24/07/2024
|
16:34:35
|
BST
|
44
|
81.2600
|
XLON
|
1037252461365116
|
24/07/2024
|
16:34:58
|
BST
|
44
|
81.2400
|
XLON
|
1037252461365153
|
24/07/2024
|
16:35:10
|
BST
|
45
|
81.2800
|
XLON
|
1037252461365227
|
24/07/2024
|
16:36:38
|
BST
|
82
|
81.3200
|
XLON
|
1037252461365411
|
24/07/2024
|
16:37:37
|
BST
|
77
|
81.2000
|
XLON
|
1037252461365658
|
24/07/2024
|
16:38:57
|
BST
|
77
|
81.2000
|
XLON
|
1037252461365901
|
24/07/2024
|
16:39:35
|
BST
|
39
|
81.1600
|
XLON
|
1037252461366010
|
24/07/2024
|
16:40:19
|
BST
|
56
|
81.1800
|
XLON
|
1037252461366081
|
24/07/2024
|
16:40:28
|
BST
|
56
|
81.1600
|
XLON
|
1037252461366097
|
24/07/2024
|
16:40:28
|
BST
|
1
|
81.1400
|
XLON
|
1037252461366108
|
24/07/2024
|
16:42:16
|
BST
|
56
|
81.1400
|
XLON
|
1037252461366529
|
24/07/2024
|
16:43:13
|
BST
|
50
|
81.1400
|
XLON
|
1037252461366617
|
24/07/2024
|
16:43:13
|
BST
|
46
|
81.1000
|
XLON
|
1037252461366621
|
24/07/2024
|
16:43:43
|
BST
|
48
|
81.1600
|
XLON
|
1037252461366682
|
24/07/2024
|
16:43:43
|
BST
|
12
|
81.1600
|
XLON
|
1037252461366683
|
24/07/2024
|
16:45:12
|
BST
|
14
|
81.1200
|
XLON
|
1037252461366884
|
24/07/2024
|
16:46:21
|
BST
|
78
|
81.1000
|
XLON
|
1037252461367152
|
24/07/2024
|
16:47:18
|
BST
|
65
|
81.1000
|
XLON
|
1037252461367399
|
24/07/2024
|
16:49:01
|
BST
|
83
|
81.1000
|
XLON
|
1037252461367707
|
24/07/2024
|
16:49:01
|
BST
|
43
|
81.0800
|
XLON
|
1037252461367709
|
24/07/2024
|
16:50:00
|
BST
|
36
|
81.0600
|
XLON
|
1037252461367886
|
24/07/2024
|
16:50:00
|
BST
|
7
|
81.0600
|
XLON
|
1037252461367887
|
24/07/2024
|
16:50:00
|
BST
|
41
|
81.0400
|
XLON
|
1037252461367890
|
24/07/2024
|
16:50:00
|
BST
|
27
|
81.0400
|
XLON
|
1037252461367891
|
24/07/2024
|
16:50:00
|
BST
|
81
|
81.0200
|
XLON
|
1037252461367893
|
24/07/2024
|
16:51:56
|
BST
|
59
|
81.1000
|
XLON
|
1037252461368369
|
24/07/2024
|
16:52:32
|
BST
|
45
|
81.0800
|
XLON
|
1037252461368471
|
24/07/2024
|
16:52:35
|
BST
|
45
|
81.0600
|
XLON
|
1037252461368483
|
24/07/2024
|
16:52:42
|
BST
|
74
|
81.0400
|
XLON
|
1037252461368508
|
24/07/2024
|
16:54:51
|
BST
|
42
|
81.0400
|
XLON
|
1037252461368722
|
24/07/2024
|
16:54:51
|
BST
|
42
|
81.0200
|
XLON
|
1037252461368725
|
24/07/2024
|
16:54:53
|
BST
|
42
|
81.0000
|
XLON
|
1037252461368732
|
24/07/2024
|
16:55:02
|
BST
|
84
|
80.9800
|
XLON
|
1037252461368763
|
24/07/2024
|
16:55:52
|
BST
|
45
|
81.1000
|
XLON
|
1037252461368884
|
24/07/2024
|
16:56:37
|
BST
|
45
|
81.2000
|
XLON
|
1037252461369021
|
24/07/2024
|
16:56:46
|
BST
|
32
|
81.1800
|
XLON
|
1037252461369052
|
24/07/2024
|
16:56:46
|
BST
|
13
|
81.1800
|
XLON
|
1037252461369053
|
24/07/2024
|
16:56:50
|
BST
|
45
|
81.1600
|
XLON
|
1037252461369063
|
24/07/2024
|
16:57:16
|
BST
|
80
|
81.1600
|
XLON
|
1037252461369087
|
24/07/2024
|
16:58:13
|
BST
|
46
|
81.0800
|
XLON
|
1037252461369482
|
24/07/2024
|
16:59:22
|
BST
|
46
|
81.1400
|
XLON
|
1037252461369745
|
24/07/2024
|
17:00:28
|
BST
|
61
|
81.1800
|
XLON
|
1037252461370039
|
24/07/2024
|
17:00:55
|
BST
|
61
|
81.1600
|
XLON
|
1037252461370085
|
24/07/2024
|
17:00:55
|
BST
|
14
|
81.1400
|
XLON
|
1037252461370088
|
24/07/2024
|
17:00:55
|
BST
|
47
|
81.1400
|
XLON
|
1037252461370089
|
24/07/2024
|
17:01:36
|
BST
|
69
|
81.1200
|
XLON
|
1037252461370126
|
24/07/2024
|
17:02:25
|
BST
|
16
|
81.0800
|
XLON
|
1037252461370435
|
24/07/2024
|
17:03:07
|
BST
|
44
|
81.0400
|
XLON
|
1037252461370664
|
24/07/2024
|
17:03:27
|
BST
|
44
|
81.0200
|
XLON
|
1037252461370757
|
24/07/2024
|
17:03:27
|
BST
|
67
|
81.0000
|
XLON
|
1037252461370758
|
24/07/2024
|
17:04:16
|
BST
|
59
|
81.0600
|
XLON
|
1037252461370889
|
24/07/2024
|
17:04:24
|
BST
|
46
|
81.0400
|
XLON
|
1037252461370895
|
24/07/2024
|
17:05:03
|
BST
|
69
|
81.0200
|
XLON
|
1037252461370990
|
24/07/2024
|
17:05:08
|
BST
|
55
|
80.9800
|
XLON
|
1037252461371021
|
24/07/2024
|
17:06:26
|
BST
|
47
|
80.9800
|
XLON
|
1037252461371577
|
24/07/2024
|
17:06:26
|
BST
|
6
|
80.9800
|
XLON
|
1037252461371578
|
24/07/2024
|
17:09:13
|
BST
|
36
|
81.0800
|
XLON
|
1037252461372477
|
24/07/2024
|
17:09:13
|
BST
|
48
|
81.0800
|
XLON
|
1037252461372478
|
24/07/2024
|
17:09:14
|
BST
|
84
|
81.0600
|
XLON
|
1037252461372481
|
24/07/2024
|
17:09:14
|
BST
|
84
|
81.0400
|
XLON
|
1037252461372484
|
24/07/2024
|
17:09:16
|
BST
|
47
|
81.0200
|
XLON
|
1037252461372494
|
24/07/2024
|
17:09:16
|
BST
|
37
|
81.0200
|
XLON
|
1037252461372495
|
24/07/2024
|
17:10:24
|
BST
|
51
|
81.0200
|
XLON
|
1037252461372650
|
24/07/2024
|
17:10:26
|
BST
|
55
|
81.0000
|
XLON
|
1037252461372666
|
24/07/2024
|
17:10:59
|
BST
|
77
|
80.9800
|
XLON
|
1037252461372738
|
24/07/2024
|
17:10:59
|
BST
|
12
|
80.9600
|
XLON
|
1037252461372742
|
24/07/2024
|
17:10:59
|
BST
|
43
|
80.9600
|
XLON
|
1037252461372743
|
24/07/2024
|
17:11:11
|
BST
|
34
|
80.9200
|
XLON
|
1037252461372766
|
24/07/2024
|
17:11:20
|
BST
|
38
|
80.9200
|
XLON
|
1037252461372827
|
24/07/2024
|
17:11:20
|
BST
|
3
|
80.9200
|
XLON
|
1037252461372828
|
24/07/2024
|
17:11:50
|
BST
|
76
|
80.9200
|
XLON
|
1037252461372903
|
24/07/2024
|
17:12:54
|
BST
|
42
|
80.9200
|
XLON
|
1037252461373084
|
24/07/2024
|
17:13:39
|
BST
|
42
|
80.9000
|
XLON
|
1037252461373169
|
24/07/2024
|
17:14:31
|
BST
|
75
|
80.9000
|
XLON
|
1037252461373305
|
24/07/2024
|
17:14:31
|
BST
|
5
|
80.9000
|
XLON
|
1037252461373306
|
24/07/2024
|
17:15:01
|
BST
|
53
|
80.9000
|
XLON
|
1037252461373393
|
24/07/2024
|
17:15:43
|
BST
|
3
|
80.9000
|
XLON
|
1037252461373516
|
24/07/2024
|
17:15:43
|
BST
|
64
|
80.9000
|
XLON
|
1037252461373517
|
24/07/2024
|
17:16:22
|
BST
|
61
|
80.8800
|
XLON
|
1037252461373598
|
24/07/2024
|
17:16:31
|
BST
|
84
|
80.8600
|
XLON
|
1037252461373622
|
24/07/2024
|
17:17:12
|
BST
|
67
|
80.9000
|
XLON
|
1037252461373758
|
24/07/2024
|
17:17:14
|
BST
|
67
|
80.8800
|
XLON
|
1037252461373771
|
24/07/2024
|
17:18:18
|
BST
|
52
|
80.9000
|
XLON
|
1037252461374017
|
24/07/2024
|
17:18:53
|
BST
|
8
|
80.8800
|
XLON
|
1037252461374146
|
24/07/2024
|
17:18:53
|
BST
|
2
|
80.8800
|
XLON
|
1037252461374147
|
24/07/2024
|
17:18:53
|
BST
|
42
|
80.8800
|
XLON
|
1037252461374148
|
24/07/2024
|
17:20:06
|
BST
|
64
|
81.0200
|
XLON
|
1037252461374599
|
24/07/2024
|
17:20:52
|
BST
|
53
|
81.0400
|
XLON
|
1037252461374880
|
24/07/2024
|
17:20:52
|
BST
|
45
|
81.0400
|
XLON
|
1037252461374881
|
24/07/2024
|
17:20:52
|
BST
|
33
|
81.0400
|
XLON
|
1037252461374882
|
24/07/2024
|
17:21:00
|
BST
|
50
|
81.0400
|
XLON
|
1037252461374988
|
24/07/2024
|
17:21:00
|
BST
|
45
|
81.0400
|
XLON
|
1037252461374989
|
24/07/2024
|
17:21:00
|
BST
|
25
|
81.0400
|
XLON
|
1037252461374990
|
24/07/2024
|
17:21:00
|
BST
|
20
|
81.0200
|
XLON
|
1037252461374991
|
24/07/2024
|
17:21:01
|
BST
|
84
|
81.0000
|
XLON
|
1037252461375019
|
24/07/2024
|
17:21:33
|
BST
|
72
|
81.0000
|
XLON
|
1037252461375274
|
24/07/2024
|
17:22:28
|
BST
|
57
|
80.9600
|
XLON
|
1037252461375697
|
24/07/2024
|
17:22:45
|
BST
|
84
|
80.9800
|
XLON
|
1037252461375761
|
24/07/2024
|
17:23:55
|
BST
|
64
|
80.9800
|
XLON
|
1037252461376053
|
24/07/2024
|
17:23:55
|
BST
|
9
|
80.9800
|
XLON
|
1037252461376054
|
24/07/2024
|
17:23:55
|
BST
|
38
|
80.9800
|
XLON
|
1037252461376055
|
24/07/2024
|
17:24:02
|
BST
|
39
|
80.9800
|
XLON
|
1037252461376095
|
24/07/2024
|
17:24:02
|
BST
|
3
|
80.9800
|
XLON
|
1037252461376096
|
24/07/2024
|
17:24:17
|
BST
|
40
|
81.0200
|
XLON
|
1037252461376156
|
24/07/2024
|
17:24:17
|
BST
|
25
|
81.0200
|
XLON
|
1037252461376157
|
24/07/2024
|
17:24:24
|
BST
|
55
|
81.0200
|
XLON
|
1037252461376281
|
24/07/2024
|
17:25:25
|
BST
|
3
|
81.0800
|
XLON
|
1037252461376760
|
24/07/2024
|
17:25:25
|
BST
|
64
|
81.0800
|
XLON
|
1037252461376761
|
24/07/2024
|
17:25:26
|
BST
|
42
|
81.0800
|
XLON
|
1037252461376763
|
24/07/2024
|
17:25:26
|
BST
|
42
|
81.0800
|
XLON
|
1037252461376767
|
24/07/2024
|
17:25:40
|
BST
|
54
|
81.0800
|
XLON
|
1037252461376819
|
24/07/2024
|
17:26:00
|
BST
|
77
|
81.0600
|
XLON
|
1037252461376986
|
24/07/2024
|
17:26:00
|
BST
|
57
|
81.0400
|
XLON
|
1037252461377009
|
24/07/2024
|
17:26:03
|
BST
|
70
|
81.0200
|
XLON
|
1037252461377073
|
24/07/2024
|
17:26:57
|
BST
|
42
|
81.0200
|
XLON
|
1037252461377381
|
24/07/2024
|
17:27:16
|
BST
|
61
|
81.0600
|
XLON
|
1037252461377452
|
24/07/2024
|
17:27:35
|
BST
|
35
|
81.0600
|
XLON
|
1037252461377608
|
24/07/2024
|
17:28:02
|
BST
|
61
|
81.0400
|
XLON
|
1037252461377693
|
24/07/2024
|
17:28:02
|
BST
|
67
|
81.0200
|
XLON
|
1037252461377704
|
24/07/2024
|
17:28:56
|
BST
|
33
|
81.0400
|
XLON
|
1037252461378125
|
24/07/2024
|
17:28:56
|
BST
|
80
|
81.0400
|
XLON
|
1037252461378126
|
24/07/2024
|
17:28:56
|
BST
|
10
|
81.0400
|
XLON
|
1037252461378127
|
24/07/2024
|
17:28:56
|
BST
|
8
|
81.0400
|
XLON
|
1037252461378128
|
24/07/2024
|
17:28:56
|
BST
|
71
|
81.0200
|
XLON
|
1037252461378130
|
24/07/2024
|
17:29:40
|
BST
|
104
|
81.0200
|
XLON
|
1037252461378395
|
24/07/2024
|
17:29:51
|
BST
|
31
|
81.0200
|
XLON
|
1037252461378453
|
24/07/2024
|
17:29:51
|
BST
|
32
|
81.0200
|
XLON
|
1037252461378454
|
24/07/2024
|
17:29:54
|
BST
|
30
|
81.0200
|
XLON
|
1037252461378461
|
24/07/2024
|
17:29:54
|
BST
|
18
|
81.0200
|
XLON
|
1037252461378462
|
Date of
purchase:
|
25 July
2024
|
|
|
Aggregate
number of ordinary shares purchased:
|
112,008
|
|
|
Lowest
price paid per share:
|
£
78.4800
|
|
|
Highest
price paid per share:
|
£
80.0000
|
|
|
Average
price paid per share:
|
£
79.3636
|
|
London Stock Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares purchased
|
57,346
|
27,120
|
19,946
|
7,596
|
Highest price paid (per ordinary share)
|
£
80.0000
|
£
80.0000
|
£
79.9800
|
£
80.0000
|
Lowest price paid (per ordinary share)
|
£
78.4800
|
£
78.5200
|
£
78.5000
|
£
78.5000
|
Volume weighted average price paid(per ordinary share)
|
£
79.3759
|
£
79.3200
|
£
79.3855
|
£
79.3691
|
Transaction Date
|
Time
|
Time Zone
|
Volume
|
Price (GBP)
|
Trading Venue
|
Transaction ID
|
25/07/2024
|
11:19:40
|
BST
|
86
|
78.5600
|
CHIX
|
120000YSO
|
25/07/2024
|
11:19:40
|
BST
|
86
|
78.5400
|
CHIX
|
120000YSP
|
25/07/2024
|
11:20:11
|
BST
|
86
|
78.5600
|
TRQX
|
1037870861147764
|
25/07/2024
|
11:20:11
|
BST
|
42
|
78.5600
|
XLON
|
1037870936643369
|
25/07/2024
|
11:20:11
|
BST
|
44
|
78.5600
|
XLON
|
1037870936643370
|
25/07/2024
|
11:20:30
|
BST
|
86
|
78.5400
|
TRQX
|
1037870861147815
|
25/07/2024
|
11:20:30
|
BST
|
86
|
78.5400
|
XLON
|
1037870936643375
|
25/07/2024
|
11:20:30
|
BST
|
86
|
78.5400
|
CHIX
|
120000YV8
|
25/07/2024
|
11:20:36
|
BST
|
86
|
78.5200
|
TRQX
|
1037870861147851
|
25/07/2024
|
11:20:36
|
BST
|
86
|
78.5200
|
XLON
|
1037870936643394
|
25/07/2024
|
11:20:36
|
BST
|
86
|
78.5200
|
CHIX
|
120000YX3
|
25/07/2024
|
11:20:36
|
BST
|
76
|
78.5200
|
BATE
|
20000L2W
|
25/07/2024
|
11:21:04
|
BST
|
86
|
78.5000
|
TRQX
|
1037870861147940
|
25/07/2024
|
11:21:04
|
BST
|
86
|
78.5000
|
XLON
|
1037870936643442
|
25/07/2024
|
11:21:04
|
BST
|
36
|
78.5000
|
CHIX
|
120000Z18
|
25/07/2024
|
11:21:57
|
BST
|
85
|
78.4800
|
XLON
|
1037870936643514
|
25/07/2024
|
11:23:25
|
BST
|
46
|
78.4800
|
XLON
|
1037870936643644
|
25/07/2024
|
11:25:20
|
BST
|
53
|
78.5200
|
XLON
|
1037870936643755
|
25/07/2024
|
11:26:35
|
BST
|
36
|
78.5400
|
TRQX
|
1037870861148636
|
25/07/2024
|
11:26:35
|
BST
|
49
|
78.5400
|
XLON
|
1037870936643882
|
25/07/2024
|
11:26:35
|
BST
|
47
|
78.5400
|
CHIX
|
120000ZPX
|
25/07/2024
|
11:31:36
|
BST
|
85
|
78.7400
|
XLON
|
1037870936644363
|
25/07/2024
|
11:31:36
|
BST
|
1
|
78.7400
|
XLON
|
1037870936644364
|
25/07/2024
|
11:31:36
|
BST
|
85
|
78.7400
|
CHIX
|
1200010HR
|
25/07/2024
|
11:32:24
|
BST
|
86
|
78.7600
|
XLON
|
1037870936644628
|
25/07/2024
|
11:32:24
|
BST
|
85
|
78.7600
|
CHIX
|
1200010OZ
|
25/07/2024
|
11:32:24
|
BST
|
39
|
78.7600
|
BATE
|
20000M2V
|
25/07/2024
|
11:32:24
|
BST
|
47
|
78.7600
|
BATE
|
20000M2W
|
25/07/2024
|
11:32:35
|
BST
|
86
|
78.7400
|
XLON
|
1037870936644666
|
25/07/2024
|
11:32:35
|
BST
|
85
|
78.7400
|
CHIX
|
1200010Q2
|
25/07/2024
|
11:33:00
|
BST
|
86
|
78.7200
|
XLON
|
1037870936644710
|
25/07/2024
|
11:33:00
|
BST
|
43
|
78.7200
|
BATE
|
20000M47
|
25/07/2024
|
11:33:00
|
BST
|
43
|
78.7200
|
BATE
|
20000M48
|
25/07/2024
|
11:33:06
|
BST
|
86
|
78.7000
|
XLON
|
1037870936644719
|
25/07/2024
|
11:33:06
|
BST
|
1
|
78.7000
|
CHIX
|
1200010RT
|
25/07/2024
|
11:33:45
|
BST
|
52
|
78.7600
|
XLON
|
1037870936644751
|
25/07/2024
|
11:33:45
|
BST
|
34
|
78.7600
|
XLON
|
1037870936644752
|
25/07/2024
|
11:35:08
|
BST
|
86
|
78.8200
|
XLON
|
1037870936644879
|
25/07/2024
|
11:35:08
|
BST
|
79
|
78.8200
|
CHIX
|
12000110V
|
25/07/2024
|
11:35:42
|
BST
|
12
|
78.8400
|
BATE
|
20000MC5
|
25/07/2024
|
11:36:29
|
BST
|
86
|
78.8200
|
XLON
|
1037870936644944
|
25/07/2024
|
11:36:29
|
BST
|
86
|
78.8200
|
BATE
|
20000MEC
|
25/07/2024
|
11:37:16
|
BST
|
39
|
78.8000
|
XLON
|
1037870936644965
|
25/07/2024
|
11:37:16
|
BST
|
47
|
78.8000
|
XLON
|
1037870936644966
|
25/07/2024
|
11:37:16
|
BST
|
86
|
78.7800
|
XLON
|
1037870936644967
|
25/07/2024
|
11:37:16
|
BST
|
86
|
78.7800
|
BATE
|
20000MG7
|
25/07/2024
|
11:37:22
|
BST
|
86
|
78.7600
|
XLON
|
1037870936644986
|
25/07/2024
|
11:37:22
|
BST
|
35
|
78.7800
|
BATE
|
20000MGC
|
25/07/2024
|
11:37:26
|
BST
|
35
|
78.7800
|
BATE
|
20000MGD
|
25/07/2024
|
11:38:25
|
BST
|
69
|
78.7800
|
XLON
|
1037870936645058
|
25/07/2024
|
11:38:25
|
BST
|
10
|
78.7800
|
XLON
|
1037870936645059
|
25/07/2024
|
11:38:25
|
BST
|
79
|
78.7600
|
XLON
|
1037870936645063
|
25/07/2024
|
11:38:25
|
BST
|
79
|
78.7400
|
XLON
|
1037870936645068
|
25/07/2024
|
11:38:25
|
BST
|
77
|
78.7600
|
CHIX
|
1200011CK
|
25/07/2024
|
11:38:25
|
BST
|
20
|
78.8000
|
BATE
|
20000MIV
|
25/07/2024
|
11:38:25
|
BST
|
86
|
78.7600
|
BATE
|
20000MIX
|
25/07/2024
|
11:38:25
|
BST
|
15
|
78.7400
|
BATE
|
20000MJ1
|
25/07/2024
|
11:38:25
|
BST
|
24
|
78.7400
|
BATE
|
20000MJ2
|
25/07/2024
|
11:38:25
|
BST
|
86
|
78.7200
|
BATE
|
20000MJ3
|
25/07/2024
|
11:38:30
|
BST
|
2
|
78.7200
|
BATE
|
20000MJF
|
25/07/2024
|
11:38:33
|
BST
|
47
|
78.7000
|
XLON
|
1037870936645084
|
25/07/2024
|
11:38:33
|
BST
|
28
|
78.7000
|
BATE
|
20000MJY
|
25/07/2024
|
11:38:33
|
BST
|
32
|
78.7000
|
BATE
|
20000MJZ
|
25/07/2024
|
11:38:33
|
BST
|
16
|
78.7000
|
BATE
|
20000MK0
|
25/07/2024
|
11:39:00
|
BST
|
46
|
78.7000
|
XLON
|
1037870936645126
|
25/07/2024
|
11:41:48
|
BST
|
60
|
78.7600
|
XLON
|
1037870936645269
|
25/07/2024
|
11:41:48
|
BST
|
65
|
78.7600
|
BATE
|
20000MV1
|
25/07/2024
|
11:42:57
|
BST
|
79
|
78.8000
|
CHIX
|
1200011UG
|
25/07/2024
|
11:43:03
|
BST
|
45
|
78.7800
|
TRQX
|
1037870861150925
|
25/07/2024
|
11:43:03
|
BST
|
55
|
78.7800
|
XLON
|
1037870936645403
|
25/07/2024
|
11:43:03
|
BST
|
27
|
78.7800
|
BATE
|
20000MXK
|
25/07/2024
|
11:43:30
|
BST
|
60
|
78.7600
|
XLON
|
1037870936645437
|
25/07/2024
|
11:43:30
|
BST
|
45
|
78.7400
|
XLON
|
1037870936645444
|
25/07/2024
|
11:43:30
|
BST
|
65
|
78.7600
|
BATE
|
20000MY5
|
25/07/2024
|
11:46:20
|
BST
|
86
|
78.8600
|
XLON
|
1037870936645589
|
25/07/2024
|
11:49:18
|
BST
|
86
|
78.9800
|
XLON
|
1037870936645862
|
25/07/2024
|
11:49:18
|
BST
|
52
|
79.0000
|
CHIX
|
1200012MS
|
25/07/2024
|
11:49:18
|
BST
|
52
|
78.9800
|
CHIX
|
1200012MT
|
25/07/2024
|
11:49:18
|
BST
|
86
|
78.9800
|
BATE
|
20000NG3
|
25/07/2024
|
11:49:45
|
BST
|
86
|
78.9600
|
XLON
|
1037870936645889
|
25/07/2024
|
11:49:45
|
BST
|
86
|
78.9400
|
XLON
|
1037870936645894
|
25/07/2024
|
11:49:45
|
BST
|
52
|
78.9600
|
CHIX
|
1200012OF
|
25/07/2024
|
11:49:45
|
BST
|
1
|
78.9400
|
CHIX
|
1200012OJ
|
25/07/2024
|
11:49:45
|
BST
|
63
|
78.9400
|
BATE
|
20000NH5
|
25/07/2024
|
11:55:02
|
BST
|
1
|
79.1400
|
BATE
|
20000NY7
|
25/07/2024
|
11:55:05
|
BST
|
44
|
79.1200
|
TRQX
|
1037870861152442
|
25/07/2024
|
11:55:05
|
BST
|
11
|
79.1000
|
TRQX
|
1037870861152444
|
25/07/2024
|
11:55:05
|
BST
|
33
|
79.1000
|
TRQX
|
1037870861152445
|
25/07/2024
|
11:55:05
|
BST
|
70
|
79.1000
|
XLON
|
1037870936646321
|
25/07/2024
|
11:55:05
|
BST
|
16
|
79.1000
|
XLON
|
1037870936646322
|
25/07/2024
|
11:55:05
|
BST
|
60
|
79.1200
|
CHIX
|
1200013CI
|
25/07/2024
|
11:55:05
|
BST
|
34
|
79.1000
|
CHIX
|
1200013CJ
|
25/07/2024
|
11:55:05
|
BST
|
26
|
79.1000
|
CHIX
|
1200013CK
|
25/07/2024
|
11:55:05
|
BST
|
86
|
79.1200
|
BATE
|
20000NYX
|
25/07/2024
|
11:55:12
|
BST
|
22
|
79.1200
|
BATE
|
20000NZL
|
25/07/2024
|
11:55:33
|
BST
|
17
|
79.1200
|
XLON
|
1037870936646367
|
25/07/2024
|
11:55:33
|
BST
|
69
|
79.1200
|
XLON
|
1037870936646368
|
25/07/2024
|
11:55:33
|
BST
|
49
|
79.1200
|
BATE
|
20000O0E
|
25/07/2024
|
11:55:34
|
BST
|
86
|
79.1000
|
XLON
|
1037870936646369
|
25/07/2024
|
11:55:44
|
BST
|
19
|
79.0800
|
BATE
|
20000O0R
|
25/07/2024
|
11:56:32
|
BST
|
86
|
79.0800
|
XLON
|
1037870936646413
|
25/07/2024
|
11:56:32
|
BST
|
86
|
79.0600
|
XLON
|
1037870936646418
|
25/07/2024
|
11:56:32
|
BST
|
67
|
79.0800
|
BATE
|
20000O2X
|
25/07/2024
|
11:56:34
|
BST
|
86
|
79.0400
|
XLON
|
1037870936646427
|
25/07/2024
|
11:58:43
|
BST
|
61
|
79.0400
|
XLON
|
1037870936646598
|
25/07/2024
|
11:58:43
|
BST
|
86
|
79.0200
|
XLON
|
1037870936646602
|
25/07/2024
|
11:58:43
|
BST
|
23
|
79.0400
|
CHIX
|
1200013SF
|
25/07/2024
|
11:58:43
|
BST
|
53
|
79.0400
|
CHIX
|
1200013SG
|
25/07/2024
|
11:58:43
|
BST
|
63
|
79.0200
|
BATE
|
20000O8N
|
25/07/2024
|
12:01:38
|
BST
|
23
|
79.1800
|
TRQX
|
1037870861153235
|
25/07/2024
|
12:01:38
|
BST
|
85
|
79.1800
|
XLON
|
1037870936646791
|
25/07/2024
|
12:01:38
|
BST
|
77
|
79.1800
|
CHIX
|
120001494
|
25/07/2024
|
12:03:11
|
BST
|
61
|
79.3200
|
TRQX
|
1037870861153377
|
25/07/2024
|
12:03:11
|
BST
|
39
|
79.3200
|
XLON
|
1037870936646897
|
25/07/2024
|
12:03:11
|
BST
|
47
|
79.3200
|
XLON
|
1037870936646898
|
25/07/2024
|
12:03:11
|
BST
|
86
|
79.3000
|
XLON
|
1037870936646899
|
25/07/2024
|
12:03:11
|
BST
|
86
|
79.3000
|
BATE
|
20000ONV
|
25/07/2024
|
12:03:26
|
BST
|
46
|
79.3000
|
TRQX
|
1037870861153418
|
25/07/2024
|
12:03:26
|
BST
|
62
|
79.3000
|
XLON
|
1037870936646909
|
25/07/2024
|
12:03:26
|
BST
|
86
|
79.2800
|
XLON
|
1037870936646911
|
25/07/2024
|
12:03:26
|
BST
|
86
|
79.2800
|
BATE
|
20000OOA
|
25/07/2024
|
12:03:32
|
BST
|
38
|
79.2800
|
TRQX
|
1037870861153429
|
25/07/2024
|
12:03:34
|
BST
|
35
|
79.2600
|
BATE
|
20000OOL
|
25/07/2024
|
12:03:34
|
BST
|
37
|
79.2800
|
BATE
|
20000OOM
|
25/07/2024
|
12:04:42
|
BST
|
43
|
79.2800
|
XLON
|
1037870936647000
|
25/07/2024
|
12:04:42
|
BST
|
78
|
79.2800
|
CHIX
|
1200014N1
|
25/07/2024
|
12:04:46
|
BST
|
18
|
79.2600
|
TRQX
|
1037870861153582
|
25/07/2024
|
12:04:46
|
BST
|
45
|
79.2600
|
TRQX
|
1037870861153583
|
25/07/2024
|
12:04:46
|
BST
|
43
|
79.2600
|
XLON
|
1037870936647016
|
25/07/2024
|
12:05:19
|
BST
|
44
|
79.2400
|
XLON
|
1037870936647054
|
25/07/2024
|
12:05:19
|
BST
|
86
|
79.2400
|
BATE
|
20000OW4
|
25/07/2024
|
12:05:21
|
BST
|
3
|
79.2200
|
XLON
|
1037870936647068
|
25/07/2024
|
12:07:55
|
BST
|
44
|
79.2000
|
TRQX
|
1037870861153879
|
25/07/2024
|
12:07:55
|
BST
|
46
|
79.2000
|
XLON
|
1037870936647184
|
25/07/2024
|
12:07:55
|
BST
|
80
|
79.2000
|
CHIX
|
120001501
|
25/07/2024
|
12:08:25
|
BST
|
64
|
79.1600
|
XLON
|
1037870936647223
|
25/07/2024
|
12:08:25
|
BST
|
80
|
79.1800
|
BATE
|
20000P47
|
25/07/2024
|
12:08:42
|
BST
|
64
|
79.1400
|
XLON
|
1037870936647242
|
25/07/2024
|
12:09:53
|
BST
|
55
|
79.1200
|
XLON
|
1037870936647314
|
25/07/2024
|
12:09:54
|
BST
|
14
|
79.1000
|
BATE
|
20000P8V
|
25/07/2024
|
12:09:54
|
BST
|
25
|
79.1000
|
BATE
|
20000P8W
|
25/07/2024
|
12:10:11
|
BST
|
5
|
79.1200
|
XLON
|
1037870936647337
|
25/07/2024
|
12:10:11
|
BST
|
38
|
79.1200
|
XLON
|
1037870936647338
|
25/07/2024
|
12:10:11
|
BST
|
23
|
79.1200
|
XLON
|
1037870936647339
|
25/07/2024
|
12:10:58
|
BST
|
50
|
79.1000
|
XLON
|
1037870936647438
|
25/07/2024
|
12:10:58
|
BST
|
80
|
79.0800
|
CHIX
|
1200015EN
|
25/07/2024
|
12:12:47
|
BST
|
74
|
79.1400
|
TRQX
|
1037870861154429
|
25/07/2024
|
12:12:47
|
BST
|
39
|
79.1400
|
XLON
|
1037870936647709
|
25/07/2024
|
12:12:47
|
BST
|
41
|
79.1400
|
XLON
|
1037870936647710
|
25/07/2024
|
12:15:39
|
BST
|
80
|
79.1600
|
XLON
|
1037870936648014
|
25/07/2024
|
12:15:39
|
BST
|
19
|
79.1400
|
XLON
|
1037870936648017
|
25/07/2024
|
12:15:39
|
BST
|
61
|
79.1400
|
XLON
|
1037870936648018
|
25/07/2024
|
12:15:39
|
BST
|
81
|
79.1400
|
CHIX
|
1200015ZY
|
25/07/2024
|
12:16:15
|
BST
|
42
|
79.1200
|
XLON
|
1037870936648105
|
25/07/2024
|
12:16:15
|
BST
|
44
|
79.1200
|
XLON
|
1037870936648106
|
25/07/2024
|
12:16:15
|
BST
|
86
|
79.1000
|
XLON
|
1037870936648108
|
25/07/2024
|
12:16:15
|
BST
|
41
|
79.1000
|
CHIX
|
12000163Z
|
25/07/2024
|
12:16:29
|
BST
|
33
|
79.0600
|
XLON
|
1037870936648119
|
25/07/2024
|
12:16:29
|
BST
|
32
|
79.0600
|
XLON
|
1037870936648120
|
25/07/2024
|
12:17:12
|
BST
|
57
|
79.0400
|
BATE
|
20000PVC
|
25/07/2024
|
12:20:19
|
BST
|
80
|
79.0600
|
XLON
|
1037870936648622
|
25/07/2024
|
12:20:19
|
BST
|
40
|
79.0600
|
CHIX
|
1200016NL
|
25/07/2024
|
12:20:19
|
BST
|
40
|
79.0600
|
CHIX
|
1200016NM
|
25/07/2024
|
12:20:20
|
BST
|
50
|
79.0400
|
XLON
|
1037870936648624
|
25/07/2024
|
12:20:20
|
BST
|
30
|
79.0400
|
XLON
|
1037870936648625
|
25/07/2024
|
12:21:49
|
BST
|
39
|
79.0200
|
XLON
|
1037870936648735
|
25/07/2024
|
12:22:24
|
BST
|
47
|
79.1200
|
XLON
|
1037870936648866
|
25/07/2024
|
12:22:24
|
BST
|
30
|
79.1200
|
XLON
|
1037870936648867
|
25/07/2024
|
12:22:24
|
BST
|
79
|
79.1200
|
CHIX
|
12000171J
|
25/07/2024
|
12:23:20
|
BST
|
77
|
79.1400
|
TRQX
|
1037870861155616
|
25/07/2024
|
12:23:20
|
BST
|
67
|
79.1600
|
XLON
|
1037870936648981
|
25/07/2024
|
12:23:20
|
BST
|
77
|
79.1400
|
XLON
|
1037870936648982
|
25/07/2024
|
12:23:20
|
BST
|
60
|
79.1200
|
XLON
|
1037870936648984
|
25/07/2024
|
12:23:20
|
BST
|
86
|
79.1200
|
BATE
|
20000QIJ
|
25/07/2024
|
12:23:20
|
BST
|
35
|
79.1600
|
BATE
|
20000QIK
|
25/07/2024
|
12:23:57
|
BST
|
44
|
79.1200
|
XLON
|
1037870936649071
|
25/07/2024
|
12:23:57
|
BST
|
86
|
79.1200
|
BATE
|
20000QJT
|
25/07/2024
|
12:23:59
|
BST
|
35
|
79.1200
|
BATE
|
20000QK8
|
25/07/2024
|
12:23:59
|
BST
|
2
|
79.1200
|
BATE
|
20000QK9
|
25/07/2024
|
12:23:59
|
BST
|
6
|
79.1200
|
BATE
|
20000QKA
|
25/07/2024
|
12:23:59
|
BST
|
34
|
79.1200
|
BATE
|
20000QKB
|
25/07/2024
|
12:24:00
|
BST
|
44
|
79.0800
|
XLON
|
1037870936649077
|
25/07/2024
|
12:24:00
|
BST
|
33
|
79.0800
|
BATE
|
20000QKC
|
25/07/2024
|
12:24:01
|
BST
|
53
|
79.0800
|
BATE
|
20000QKG
|
25/07/2024
|
12:25:18
|
BST
|
83
|
79.1000
|
XLON
|
1037870936649350
|
25/07/2024
|
12:25:19
|
BST
|
86
|
79.0800
|
BATE
|
20000QNU
|
25/07/2024
|
12:27:00
|
BST
|
68
|
79.0600
|
CHIX
|
1200017HP
|
25/07/2024
|
12:27:00
|
BST
|
5
|
79.0600
|
CHIX
|
1200017HQ
|
25/07/2024
|
12:27:00
|
BST
|
5
|
79.0600
|
CHIX
|
1200017HR
|
25/07/2024
|
12:27:05
|
BST
|
44
|
79.0400
|
XLON
|
1037870936649553
|
25/07/2024
|
12:27:05
|
BST
|
54
|
79.0400
|
BATE
|
20000QSO
|
25/07/2024
|
12:27:17
|
BST
|
45
|
79.0000
|
XLON
|
1037870936649566
|
25/07/2024
|
12:27:55
|
BST
|
42
|
78.9600
|
XLON
|
1037870936649673
|
25/07/2024
|
12:27:55
|
BST
|
70
|
78.9600
|
BATE
|
20000QU6
|
25/07/2024
|
12:29:33
|
BST
|
64
|
78.9400
|
XLON
|
1037870936650027
|
25/07/2024
|
12:29:56
|
BST
|
64
|
78.9200
|
XLON
|
1037870936650081
|
25/07/2024
|
12:29:56
|
BST
|
82
|
78.9200
|
CHIX
|
1200017XI
|
25/07/2024
|
12:31:01
|
BST
|
77
|
78.9600
|
TRQX
|
1037870861156455
|
25/07/2024
|
12:35:30
|
BST
|
60
|
78.9400
|
XLON
|
1037870936650824
|
25/07/2024
|
12:35:30
|
BST
|
37
|
78.9600
|
CHIX
|
1200018I7
|
25/07/2024
|
12:35:30
|
BST
|
43
|
78.9600
|
CHIX
|
1200018I8
|
25/07/2024
|
12:35:30
|
BST
|
45
|
78.9600
|
BATE
|
20000RHB
|
25/07/2024
|
12:37:27
|
BST
|
60
|
78.9200
|
XLON
|
1037870936651078
|
25/07/2024
|
12:37:27
|
BST
|
86
|
78.9000
|
XLON
|
1037870936651079
|
25/07/2024
|
12:37:27
|
BST
|
39
|
78.9200
|
CHIX
|
1200018RG
|
25/07/2024
|
12:37:27
|
BST
|
11
|
78.9200
|
BATE
|
20000RN6
|
25/07/2024
|
12:37:27
|
BST
|
17
|
78.9200
|
BATE
|
20000RN7
|
25/07/2024
|
12:37:27
|
BST
|
17
|
78.9200
|
BATE
|
20000RN8
|
25/07/2024
|
12:37:30
|
BST
|
86
|
78.8800
|
XLON
|
1037870936651084
|
25/07/2024
|
12:37:30
|
BST
|
86
|
78.8600
|
XLON
|
1037870936651088
|
25/07/2024
|
12:37:30
|
BST
|
39
|
78.8800
|
CHIX
|
1200018RQ
|
25/07/2024
|
12:37:30
|
BST
|
45
|
78.8800
|
BATE
|
20000RNA
|
25/07/2024
|
12:38:01
|
BST
|
18
|
78.8400
|
XLON
|
1037870936651150
|
25/07/2024
|
12:38:59
|
BST
|
68
|
78.8400
|
XLON
|
1037870936651231
|
25/07/2024
|
12:39:30
|
BST
|
79
|
78.8400
|
XLON
|
1037870936651264
|
25/07/2024
|
12:40:22
|
BST
|
77
|
78.8200
|
TRQX
|
1037870861157518
|
25/07/2024
|
12:40:22
|
BST
|
79
|
78.8200
|
XLON
|
1037870936651340
|
25/07/2024
|
12:40:22
|
BST
|
40
|
78.8000
|
XLON
|
1037870936651341
|
25/07/2024
|
12:40:22
|
BST
|
18
|
78.8000
|
XLON
|
1037870936651342
|
25/07/2024
|
12:40:22
|
BST
|
78
|
78.8200
|
CHIX
|
12000197D
|
25/07/2024
|
12:40:22
|
BST
|
65
|
78.8200
|
BATE
|
20000RX3
|
25/07/2024
|
12:40:26
|
BST
|
38
|
78.7800
|
XLON
|
1037870936651351
|
25/07/2024
|
12:41:05
|
BST
|
18
|
78.7800
|
BATE
|
20000RZH
|
25/07/2024
|
12:41:07
|
BST
|
15
|
78.7800
|
BATE
|
20000RZL
|
25/07/2024
|
12:41:20
|
BST
|
67
|
78.7600
|
BATE
|
20000S0O
|
25/07/2024
|
12:42:35
|
BST
|
35
|
78.8200
|
BATE
|
20000S74
|
25/07/2024
|
12:43:13
|
BST
|
43
|
78.8000
|
XLON
|
1037870936651618
|
25/07/2024
|
12:43:23
|
BST
|
43
|
78.7800
|
XLON
|
1037870936651631
|
25/07/2024
|
12:43:43
|
BST
|
57
|
78.7600
|
XLON
|
1037870936651639
|
25/07/2024
|
12:43:45
|
BST
|
2
|
78.7600
|
BATE
|
20000SAW
|
25/07/2024
|
12:43:47
|
BST
|
3
|
78.7600
|
BATE
|
20000SB2
|
25/07/2024
|
12:48:00
|
BST
|
86
|
78.8000
|
XLON
|
1037870936651915
|
25/07/2024
|
12:48:00
|
BST
|
59
|
78.8000
|
CHIX
|
120001A7H
|
25/07/2024
|
12:48:21
|
BST
|
86
|
78.8400
|
XLON
|
1037870936652002
|
25/07/2024
|
12:48:21
|
BST
|
26
|
78.8400
|
CHIX
|
120001ABR
|
25/07/2024
|
12:48:21
|
BST
|
26
|
78.8400
|
CHIX
|
120001ABS
|
25/07/2024
|
12:48:21
|
BST
|
35
|
78.8600
|
BATE
|
20000SNY
|
25/07/2024
|
12:48:21
|
BST
|
17
|
78.8200
|
BATE
|
20000SNZ
|
25/07/2024
|
12:51:06
|
BST
|
76
|
78.9800
|
TRQX
|
1037870861158880
|
25/07/2024
|
12:51:06
|
BST
|
86
|
78.9800
|
XLON
|
1037870936652137
|
25/07/2024
|
12:51:06
|
BST
|
43
|
78.9600
|
CHIX
|
120001APH
|
25/07/2024
|
12:51:06
|
BST
|
35
|
79.0000
|
BATE
|
20000SXV
|
25/07/2024
|
12:53:49
|
BST
|
16
|
79.0600
|
BATE
|
20000T58
|
25/07/2024
|
12:54:33
|
BST
|
86
|
79.0200
|
XLON
|
1037870936652319
|
25/07/2024
|
12:54:33
|
BST
|
60
|
79.0200
|
CHIX
|
120001B4P
|
25/07/2024
|
12:54:34
|
BST
|
86
|
79.0000
|
XLON
|
1037870936652321
|
25/07/2024
|
12:54:34
|
BST
|
60
|
79.0000
|
CHIX
|
120001B4S
|
25/07/2024
|
12:54:34
|
BST
|
54
|
78.9800
|
BATE
|
20000T7O
|
25/07/2024
|
12:55:16
|
BST
|
86
|
79.0400
|
XLON
|
1037870936652397
|
25/07/2024
|
12:55:16
|
BST
|
19
|
79.0400
|
CHIX
|
120001B8L
|
25/07/2024
|
12:55:16
|
BST
|
19
|
79.0400
|
CHIX
|
120001B8M
|
25/07/2024
|
12:55:16
|
BST
|
11
|
79.0400
|
BATE
|
20000T9Z
|
25/07/2024
|
12:55:16
|
BST
|
75
|
79.0400
|
BATE
|
20000TA0
|
25/07/2024
|
12:56:15
|
BST
|
35
|
79.0800
|
BATE
|
20000TDR
|
25/07/2024
|
12:56:16
|
BST
|
35
|
79.0800
|
BATE
|
20000TDZ
|
25/07/2024
|
12:56:20
|
BST
|
35
|
79.0800
|
BATE
|
20000TE6
|
25/07/2024
|
12:56:20
|
BST
|
7
|
79.0800
|
BATE
|
20000TE9
|
25/07/2024
|
12:56:20
|
BST
|
35
|
79.0800
|
BATE
|
20000TEA
|
25/07/2024
|
12:56:20
|
BST
|
35
|
79.0800
|
BATE
|
20000TEB
|
25/07/2024
|
12:56:20
|
BST
|
7
|
79.0800
|
BATE
|
20000TEC
|
25/07/2024
|
12:58:03
|
BST
|
86
|
79.0600
|
XLON
|
1037870936652580
|
25/07/2024
|
12:58:03
|
BST
|
79
|
79.0600
|
CHIX
|
120001BPH
|
25/07/2024
|
12:58:05
|
BST
|
35
|
79.0600
|
BATE
|
20000TLM
|
25/07/2024
|
12:58:14
|
BST
|
35
|
79.0600
|
BATE
|
20000TM9
|
25/07/2024
|
12:59:04
|
BST
|
76
|
79.0400
|
TRQX
|
1037870861159611
|
25/07/2024
|
12:59:04
|
BST
|
86
|
79.0400
|
XLON
|
1037870936652620
|
25/07/2024
|
12:59:04
|
BST
|
86
|
79.0400
|
BATE
|
20000TNK
|
25/07/2024
|
12:59:04
|
BST
|
35
|
79.0600
|
BATE
|
20000TNL
|
25/07/2024
|
13:00:04
|
BST
|
86
|
79.0800
|
XLON
|
1037870936652696
|
25/07/2024
|
13:00:16
|
BST
|
86
|
79.0600
|
XLON
|
1037870936652712
|
25/07/2024
|
13:00:16
|
BST
|
86
|
79.0400
|
XLON
|
1037870936652713
|
25/07/2024
|
13:00:16
|
BST
|
77
|
79.0400
|
BATE
|
20000TST
|
25/07/2024
|
13:00:19
|
BST
|
86
|
79.0200
|
XLON
|
1037870936652718
|
25/07/2024
|
13:00:19
|
BST
|
86
|
79.0000
|
XLON
|
1037870936652724
|
25/07/2024
|
13:00:19
|
BST
|
86
|
78.9800
|
XLON
|
1037870936652732
|
25/07/2024
|
13:00:19
|
BST
|
32
|
78.9800
|
BATE
|
20000TT0
|
25/07/2024
|
13:00:57
|
BST
|
13
|
78.9600
|
XLON
|
1037870936652743
|
25/07/2024
|
13:00:57
|
BST
|
79
|
78.9200
|
CHIX
|
120001C1W
|
25/07/2024
|
13:00:57
|
BST
|
86
|
78.9400
|
BATE
|
20000TV6
|
25/07/2024
|
13:02:01
|
BST
|
36
|
78.9600
|
BATE
|
20000TZ1
|
25/07/2024
|
13:02:20
|
BST
|
34
|
79.0000
|
XLON
|
1037870936652826
|
25/07/2024
|
13:02:20
|
BST
|
29
|
79.0000
|
XLON
|
1037870936652827
|
25/07/2024
|
13:02:20
|
BST
|
42
|
79.0200
|
BATE
|
20000U0H
|
25/07/2024
|
13:02:20
|
BST
|
2
|
79.0000
|
BATE
|
20000U0K
|
25/07/2024
|
13:02:20
|
BST
|
41
|
79.0000
|
BATE
|
20000U0L
|
25/07/2024
|
13:04:41
|
BST
|
63
|
78.9800
|
XLON
|
1037870936653011
|
25/07/2024
|
13:05:37
|
BST
|
81
|
78.9800
|
CHIX
|
120001CK0
|
25/07/2024
|
13:05:37
|
BST
|
9
|
78.9800
|
BATE
|
20000U9J
|
25/07/2024
|
13:07:01
|
BST
|
76
|
79.0000
|
TRQX
|
1037870861160390
|
25/07/2024
|
13:07:01
|
BST
|
71
|
79.0000
|
XLON
|
1037870936653117
|
25/07/2024
|
13:07:01
|
BST
|
15
|
79.0000
|
XLON
|
1037870936653118
|
25/07/2024
|
13:07:01
|
BST
|
86
|
78.9800
|
XLON
|
1037870936653119
|
25/07/2024
|
13:07:01
|
BST
|
86
|
79.0000
|
BATE
|
20000UCP
|
25/07/2024
|
13:07:02
|
BST
|
85
|
78.9600
|
XLON
|
1037870936653121
|
25/07/2024
|
13:07:02
|
BST
|
2
|
78.9600
|
BATE
|
20000UCX
|
25/07/2024
|
13:07:02
|
BST
|
48
|
78.9600
|
BATE
|
20000UCY
|
25/07/2024
|
13:07:55
|
BST
|
63
|
78.9600
|
XLON
|
1037870936653171
|
25/07/2024
|
13:07:55
|
BST
|
80
|
78.9600
|
CHIX
|
120001CRT
|
25/07/2024
|
13:08:04
|
BST
|
63
|
78.9400
|
XLON
|
1037870936653176
|
25/07/2024
|
13:08:05
|
BST
|
2
|
78.9200
|
BATE
|
20000UF5
|
25/07/2024
|
13:08:06
|
BST
|
46
|
78.9200
|
BATE
|
20000UF6
|
25/07/2024
|
13:08:14
|
BST
|
30
|
78.9200
|
BATE
|
20000UFJ
|
25/07/2024
|
13:09:08
|
BST
|
85
|
78.9600
|
XLON
|
1037870936653294
|
25/07/2024
|
13:09:09
|
BST
|
35
|
78.9600
|
BATE
|
20000UIO
|
25/07/2024
|
13:10:18
|
BST
|
8
|
78.9200
|
BATE
|
20000UN2
|
25/07/2024
|
13:10:30
|
BST
|
68
|
78.9000
|
XLON
|
1037870936653342
|
25/07/2024
|
13:10:30
|
BST
|
16
|
78.9000
|
XLON
|
1037870936653343
|
25/07/2024
|
13:11:36
|
BST
|
46
|
78.9000
|
XLON
|
1037870936653397
|
25/07/2024
|
13:11:36
|
BST
|
39
|
78.9000
|
CHIX
|
120001DF3
|
25/07/2024
|
13:11:36
|
BST
|
39
|
78.9000
|
CHIX
|
120001DF4
|
25/07/2024
|
13:11:37
|
BST
|
2
|
78.9000
|
BATE
|
20000UPP
|
25/07/2024
|
13:11:39
|
BST
|
4
|
78.9000
|
BATE
|
20000UPS
|
25/07/2024
|
13:11:59
|
BST
|
44
|
78.8800
|
XLON
|
1037870936653417
|
25/07/2024
|
13:11:59
|
BST
|
86
|
78.8800
|
BATE
|
20000UQO
|
25/07/2024
|
13:12:01
|
BST
|
44
|
78.8600
|
XLON
|
1037870936653426
|
25/07/2024
|
13:12:01
|
BST
|
35
|
78.8800
|
BATE
|
20000UQS
|
25/07/2024
|
13:16:42
|
BST
|
78
|
78.9000
|
XLON
|
1037870936653954
|
25/07/2024
|
13:16:42
|
BST
|
77
|
78.8800
|
CHIX
|
120001E3N
|
25/07/2024
|
13:16:42
|
BST
|
86
|
78.8800
|
BATE
|
20000V5Z
|
25/07/2024
|
13:16:57
|
BST
|
76
|
78.8600
|
TRQX
|
1037870861161278
|
25/07/2024
|
13:16:57
|
BST
|
86
|
78.8600
|
XLON
|
1037870936654021
|
25/07/2024
|
13:16:57
|
BST
|
86
|
78.8400
|
XLON
|
1037870936654025
|
25/07/2024
|
13:16:57
|
BST
|
38
|
78.8400
|
CHIX
|
120001E4T
|
25/07/2024
|
13:16:58
|
BST
|
86
|
78.8200
|
XLON
|
1037870936654029
|
25/07/2024
|
13:16:58
|
BST
|
86
|
78.8200
|
BATE
|
20000V6M
|
25/07/2024
|
13:18:05
|
BST
|
10
|
78.7800
|
XLON
|
1037870936654095
|
25/07/2024
|
13:18:36
|
BST
|
49
|
78.8200
|
XLON
|
1037870936654146
|
25/07/2024
|
13:18:36
|
BST
|
42
|
78.8000
|
XLON
|
1037870936654154
|
25/07/2024
|
13:18:36
|
BST
|
21
|
78.8000
|
XLON
|
1037870936654155
|
25/07/2024
|
13:18:36
|
BST
|
46
|
78.8200
|
BATE
|
20000VA6
|
25/07/2024
|
13:18:36
|
BST
|
1
|
78.8200
|
BATE
|
20000VA7
|
25/07/2024
|
13:18:53
|
BST
|
52
|
78.7600
|
BATE
|
20000VBL
|
25/07/2024
|
13:19:09
|
BST
|
15
|
78.7600
|
XLON
|
1037870936654210
|
25/07/2024
|
13:19:09
|
BST
|
34
|
78.7600
|
BATE
|
20000VCU
|
25/07/2024
|
13:24:56
|
BST
|
26
|
78.8200
|
XLON
|
1037870936654655
|
25/07/2024
|
13:24:56
|
BST
|
60
|
78.8200
|
XLON
|
1037870936654656
|
25/07/2024
|
13:24:56
|
BST
|
53
|
78.8200
|
CHIX
|
120001EZ1
|
25/07/2024
|
13:25:18
|
BST
|
56
|
78.8000
|
XLON
|
1037870936654684
|
25/07/2024
|
13:25:18
|
BST
|
12
|
78.8000
|
CHIX
|
120001F0P
|
25/07/2024
|
13:25:18
|
BST
|
40
|
78.8000
|
CHIX
|
120001F0Q
|
25/07/2024
|
13:25:18
|
BST
|
1
|
78.8000
|
CHIX
|
120001F0R
|
25/07/2024
|
13:25:57
|
BST
|
56
|
78.7800
|
XLON
|
1037870936654700
|
25/07/2024
|
13:25:57
|
BST
|
29
|
78.7800
|
CHIX
|
120001F2G
|
25/07/2024
|
13:25:57
|
BST
|
24
|
78.7800
|
CHIX
|
120001F2H
|
25/07/2024
|
13:26:06
|
BST
|
86
|
78.7600
|
XLON
|
1037870936654711
|
25/07/2024
|
13:26:10
|
BST
|
12
|
78.7400
|
BATE
|
20000VV5
|
25/07/2024
|
13:26:16
|
BST
|
76
|
78.7400
|
TRQX
|
1037870861162188
|
25/07/2024
|
13:26:16
|
BST
|
86
|
78.7400
|
XLON
|
1037870936654724
|
25/07/2024
|
13:26:16
|
BST
|
40
|
78.7400
|
CHIX
|
120001F4Y
|
25/07/2024
|
13:26:16
|
BST
|
55
|
78.7400
|
BATE
|
20000VVK
|
25/07/2024
|
13:26:18
|
BST
|
85
|
78.7200
|
XLON
|
1037870936654727
|
25/07/2024
|
13:26:18
|
BST
|
1
|
78.7200
|
XLON
|
1037870936654728
|
25/07/2024
|
13:26:18
|
BST
|
22
|
78.7000
|
BATE
|
20000VVL
|
25/07/2024
|
13:26:18
|
BST
|
45
|
78.7000
|
BATE
|
20000VVM
|
25/07/2024
|
13:26:24
|
BST
|
15
|
78.6800
|
XLON
|
1037870936654749
|
25/07/2024
|
13:27:25
|
BST
|
43
|
78.7000
|
XLON
|
1037870936654829
|
25/07/2024
|
13:28:50
|
BST
|
49
|
78.7000
|
CHIX
|
120001FG5
|
25/07/2024
|
13:28:50
|
BST
|
31
|
78.7000
|
CHIX
|
120001FG6
|
25/07/2024
|
13:31:37
|
BST
|
12
|
78.6800
|
XLON
|
1037870936655131
|
25/07/2024
|
13:31:37
|
BST
|
31
|
78.6800
|
XLON
|
1037870936655132
|
25/07/2024
|
13:31:59
|
BST
|
10
|
78.6600
|
XLON
|
1037870936655152
|
25/07/2024
|
13:31:59
|
BST
|
33
|
78.6600
|
XLON
|
1037870936655153
|
25/07/2024
|
13:31:59
|
BST
|
67
|
78.6600
|
BATE
|
20000WEK
|
25/07/2024
|
13:32:12
|
BST
|
57
|
78.6400
|
XLON
|
1037870936655158
|
25/07/2024
|
13:32:12
|
BST
|
11
|
78.6400
|
XLON
|
1037870936655159
|
25/07/2024
|
13:32:14
|
BST
|
68
|
78.6200
|
XLON
|
1037870936655161
|
25/07/2024
|
13:32:14
|
BST
|
15
|
78.6200
|
BATE
|
20000WF4
|
25/07/2024
|
13:32:14
|
BST
|
67
|
78.6200
|
BATE
|
20000WF5
|
25/07/2024
|
13:34:03
|
BST
|
78
|
78.6400
|
TRQX
|
1037870861162939
|
25/07/2024
|
13:34:03
|
BST
|
64
|
78.6400
|
XLON
|
1037870936655263
|
25/07/2024
|
13:34:03
|
BST
|
26
|
78.6600
|
CHIX
|
120001G1Q
|
25/07/2024
|
13:34:03
|
BST
|
55
|
78.6600
|
CHIX
|
120001G1R
|
25/07/2024
|
13:34:03
|
BST
|
66
|
78.6400
|
BATE
|
20000WK0
|
25/07/2024
|
13:34:16
|
BST
|
18
|
78.6200
|
XLON
|
1037870936655275
|
25/07/2024
|
13:35:03
|
BST
|
86
|
78.6000
|
XLON
|
1037870936655302
|
25/07/2024
|
13:35:03
|
BST
|
70
|
78.5800
|
XLON
|
1037870936655304
|
25/07/2024
|
13:35:03
|
BST
|
31
|
78.5800
|
BATE
|
20000WM8
|
25/07/2024
|
13:35:03
|
BST
|
45
|
78.5800
|
BATE
|
20000WM9
|
25/07/2024
|
13:35:24
|
BST
|
78
|
78.5600
|
XLON
|
1037870936655335
|
25/07/2024
|
13:35:25
|
BST
|
31
|
78.5400
|
BATE
|
20000WNJ
|
25/07/2024
|
13:35:25
|
BST
|
45
|
78.5400
|
BATE
|
20000WNK
|
25/07/2024
|
13:36:11
|
BST
|
43
|
78.5600
|
XLON
|
1037870936655397
|
25/07/2024
|
13:37:16
|
BST
|
63
|
78.6600
|
XLON
|
1037870936655434
|
25/07/2024
|
13:37:16
|
BST
|
78
|
78.6600
|
CHIX
|
120001GE7
|
25/07/2024
|
13:38:04
|
BST
|
50
|
78.6800
|
XLON
|
1037870936655498
|
25/07/2024
|
13:38:04
|
BST
|
4
|
78.6800
|
XLON
|
1037870936655499
|
25/07/2024
|
13:38:42
|
BST
|
8
|
78.6800
|
XLON
|
1037870936655527
|
25/07/2024
|
13:40:01
|
BST
|
48
|
78.7800
|
XLON
|
1037870936655632
|
25/07/2024
|
13:40:01
|
BST
|
12
|
78.7800
|
XLON
|
1037870936655633
|
25/07/2024
|
13:40:01
|
BST
|
79
|
78.7800
|
CHIX
|
120001GOW
|
25/07/2024
|
13:40:17
|
BST
|
60
|
78.7600
|
XLON
|
1037870936655646
|
25/07/2024
|
13:40:18
|
BST
|
60
|
78.7400
|
XLON
|
1037870936655648
|
25/07/2024
|
13:40:18
|
BST
|
11
|
78.7600
|
BATE
|
20000X1S
|
25/07/2024
|
13:41:26
|
BST
|
2
|
78.7600
|
XLON
|
1037870936655823
|
25/07/2024
|
13:41:26
|
BST
|
46
|
78.7400
|
XLON
|
1037870936655845
|
25/07/2024
|
13:41:26
|
BST
|
43
|
78.7400
|
BATE
|
20000X5A
|
25/07/2024
|
13:41:26
|
BST
|
43
|
78.7400
|
BATE
|
20000X5B
|
25/07/2024
|
13:42:50
|
BST
|
67
|
78.7600
|
TRQX
|
1037870861163790
|
25/07/2024
|
13:42:50
|
BST
|
10
|
78.7600
|
TRQX
|
1037870861163791
|
25/07/2024
|
13:42:50
|
BST
|
45
|
78.7600
|
XLON
|
1037870936655920
|
25/07/2024
|
13:42:50
|
BST
|
45
|
78.7400
|
XLON
|
1037870936655921
|
25/07/2024
|
13:43:00
|
BST
|
45
|
78.7600
|
XLON
|
1037870936655932
|
25/07/2024
|
13:43:00
|
BST
|
35
|
78.7600
|
CHIX
|
120001H23
|
25/07/2024
|
13:43:00
|
BST
|
35
|
78.7600
|
CHIX
|
120001H24
|
25/07/2024
|
13:43:00
|
BST
|
6
|
78.7600
|
CHIX
|
120001H25
|
25/07/2024
|
13:43:00
|
BST
|
65
|
78.7400
|
BATE
|
20000X82
|
25/07/2024
|
13:43:00
|
BST
|
21
|
78.7400
|
BATE
|
20000X83
|
25/07/2024
|
13:43:19
|
BST
|
1
|
78.7200
|
XLON
|
1037870936655946
|
25/07/2024
|
13:43:19
|
BST
|
51
|
78.7200
|
BATE
|
20000X8O
|
25/07/2024
|
13:44:31
|
BST
|
27
|
78.7200
|
XLON
|
1037870936656065
|
25/07/2024
|
13:44:31
|
BST
|
18
|
78.7200
|
XLON
|
1037870936656066
|
25/07/2024
|
13:45:31
|
BST
|
46
|
78.7000
|
XLON
|
1037870936656203
|
25/07/2024
|
13:45:31
|
BST
|
67
|
78.7000
|
BATE
|
20000XDP
|
25/07/2024
|
13:45:31
|
BST
|
19
|
78.7000
|
BATE
|
20000XDQ
|
25/07/2024
|
13:46:39
|
BST
|
45
|
78.6800
|
XLON
|
1037870936656393
|
25/07/2024
|
13:47:42
|
BST
|
60
|
78.6800
|
XLON
|
1037870936656765
|
25/07/2024
|
13:47:42
|
BST
|
26
|
78.6800
|
CHIX
|
120001HM2
|
25/07/2024
|
13:47:42
|
BST
|
53
|
78.6800
|
CHIX
|
120001HM3
|
25/07/2024
|
13:47:55
|
BST
|
45
|
78.6600
|
XLON
|
1037870936656862
|
25/07/2024
|
13:47:55
|
BST
|
78
|
78.6600
|
BATE
|
20000XMM
|
25/07/2024
|
13:47:55
|
BST
|
51
|
78.6600
|
BATE
|
20000XMU
|
25/07/2024
|
13:47:55
|
BST
|
6
|
78.6600
|
BATE
|
20000XMV
|
25/07/2024
|
13:48:11
|
BST
|
35
|
78.7000
|
BATE
|
20000XPD
|
25/07/2024
|
13:48:16
|
BST
|
14
|
78.6800
|
XLON
|
1037870936657290
|
25/07/2024
|
13:48:16
|
BST
|
41
|
78.6800
|
XLON
|
1037870936657291
|
25/07/2024
|
13:48:16
|
BST
|
86
|
78.6800
|
BATE
|
20000XQ3
|
25/07/2024
|
13:48:16
|
BST
|
11
|
78.6800
|
BATE
|
20000XQ4
|
25/07/2024
|
13:48:20
|
BST
|
55
|
78.6600
|
XLON
|
1037870936657336
|
25/07/2024
|
13:48:20
|
BST
|
35
|
78.6600
|
BATE
|
20000XQC
|
25/07/2024
|
13:48:25
|
BST
|
35
|
78.6600
|
BATE
|
20000XQH
|
25/07/2024
|
13:48:26
|
BST
|
8
|
78.6400
|
BATE
|
20000XQL
|
25/07/2024
|
13:48:26
|
BST
|
78
|
78.6400
|
BATE
|
20000XQM
|
25/07/2024
|
13:49:20
|
BST
|
50
|
78.7200
|
XLON
|
1037870936657737
|
25/07/2024
|
13:49:28
|
BST
|
35
|
78.7200
|
BATE
|
20000XUK
|
25/07/2024
|
13:51:22
|
BST
|
35
|
78.8800
|
BATE
|
20000Y0O
|
25/07/2024
|
13:56:02
|
BST
|
77
|
79.0200
|
TRQX
|
1037870861165249
|
25/07/2024
|
13:56:02
|
BST
|
86
|
79.0200
|
XLON
|
1037870936658705
|
25/07/2024
|
13:56:02
|
BST
|
52
|
79.0200
|
CHIX
|
120001IZF
|
25/07/2024
|
13:56:12
|
BST
|
86
|
79.0000
|
XLON
|
1037870936658729
|
25/07/2024
|
13:56:12
|
BST
|
52
|
79.0000
|
CHIX
|
120001J0K
|
25/07/2024
|
13:56:12
|
BST
|
11
|
79.0000
|
BATE
|
20000YEG
|
25/07/2024
|
13:57:13
|
BST
|
86
|
79.0200
|
XLON
|
1037870936658790
|
25/07/2024
|
13:57:13
|
BST
|
44
|
79.0400
|
CHIX
|
120001J34
|
25/07/2024
|
13:57:13
|
BST
|
44
|
79.0200
|
CHIX
|
120001J36
|
25/07/2024
|
13:57:13
|
BST
|
35
|
79.0400
|
BATE
|
20000YGV
|
25/07/2024
|
13:57:13
|
BST
|
35
|
79.0400
|
BATE
|
20000YGW
|
25/07/2024
|
13:57:13
|
BST
|
6
|
79.0400
|
BATE
|
20000YGX
|
25/07/2024
|
13:57:33
|
BST
|
38
|
79.0200
|
TRQX
|
1037870861165382
|
25/07/2024
|
13:57:33
|
BST
|
86
|
79.0200
|
XLON
|
1037870936658823
|
25/07/2024
|
13:57:33
|
BST
|
86
|
79.0000
|
XLON
|
1037870936658825
|
25/07/2024
|
13:57:33
|
BST
|
44
|
79.0200
|
CHIX
|
120001J4H
|
25/07/2024
|
13:57:33
|
BST
|
1
|
79.0000
|
CHIX
|
120001J4K
|
25/07/2024
|
13:57:33
|
BST
|
35
|
79.0400
|
BATE
|
20000YI4
|
25/07/2024
|
13:57:33
|
BST
|
35
|
79.0200
|
BATE
|
20000YI9
|
25/07/2024
|
13:57:33
|
BST
|
7
|
79.0200
|
BATE
|
20000YIA
|
25/07/2024
|
13:57:33
|
BST
|
35
|
79.0400
|
BATE
|
20000YIB
|
25/07/2024
|
13:57:33
|
BST
|
7
|
79.0400
|
BATE
|
20000YIC
|
25/07/2024
|
13:58:33
|
BST
|
62
|
79.0200
|
XLON
|
1037870936659069
|
25/07/2024
|
13:58:33
|
BST
|
86
|
79.0200
|
BATE
|
20000YM0
|
25/07/2024
|
14:02:06
|
BST
|
86
|
79.1200
|
XLON
|
1037870936659761
|
25/07/2024
|
14:02:06
|
BST
|
86
|
79.1000
|
XLON
|
1037870936659776
|
25/07/2024
|
14:02:06
|
BST
|
80
|
79.1200
|
CHIX
|
120001JQU
|
25/07/2024
|
14:02:06
|
BST
|
35
|
79.1200
|
BATE
|
20000YXH
|
25/07/2024
|
14:05:44
|
BST
|
78
|
79.1800
|
XLON
|
1037870936660136
|
25/07/2024
|
14:05:44
|
BST
|
8
|
79.1800
|
XLON
|
1037870936660137
|
25/07/2024
|
14:05:44
|
BST
|
29
|
79.1800
|
BATE
|
20000Z9R
|
25/07/2024
|
14:05:45
|
BST
|
86
|
79.1800
|
XLON
|
1037870936660142
|
25/07/2024
|
14:05:51
|
BST
|
6
|
79.1800
|
BATE
|
20000Z9Y
|
25/07/2024
|
14:07:33
|
BST
|
76
|
79.1400
|
TRQX
|
1037870861166491
|
25/07/2024
|
14:07:33
|
BST
|
86
|
79.1600
|
XLON
|
1037870936660363
|
25/07/2024
|
14:07:33
|
BST
|
86
|
79.1400
|
XLON
|
1037870936660365
|
25/07/2024
|
14:07:33
|
BST
|
8
|
79.1200
|
XLON
|
1037870936660366
|
25/07/2024
|
14:07:33
|
BST
|
78
|
79.1200
|
XLON
|
1037870936660367
|
25/07/2024
|
14:07:33
|
BST
|
86
|
79.1000
|
XLON
|
1037870936660373
|
25/07/2024
|
14:07:33
|
BST
|
77
|
79.1600
|
CHIX
|
120001KHK
|
25/07/2024
|
14:07:33
|
BST
|
51
|
79.1000
|
CHIX
|
120001KHQ
|
25/07/2024
|
14:07:33
|
BST
|
86
|
79.1400
|
BATE
|
20000ZF5
|
25/07/2024
|
14:07:33
|
BST
|
35
|
79.1400
|
BATE
|
20000ZF6
|
25/07/2024
|
14:07:33
|
BST
|
86
|
79.1000
|
BATE
|
20000ZF9
|
25/07/2024
|
14:08:54
|
BST
|
86
|
79.1200
|
XLON
|
1037870936660558
|
25/07/2024
|
14:08:54
|
BST
|
27
|
79.1200
|
CHIX
|
120001KNB
|
25/07/2024
|
14:12:05
|
BST
|
35
|
79.2000
|
BATE
|
20000ZUF
|
25/07/2024
|
14:12:10
|
BST
|
35
|
79.2000
|
BATE
|
20000ZUU
|
25/07/2024
|
14:12:11
|
BST
|
35
|
79.2000
|
BATE
|
20000ZUV
|
25/07/2024
|
14:13:50
|
BST
|
86
|
79.1800
|
XLON
|
1037870936661031
|
25/07/2024
|
14:13:50
|
BST
|
79
|
79.1800
|
CHIX
|
120001L9A
|
25/07/2024
|
14:13:51
|
BST
|
86
|
79.1600
|
XLON
|
1037870936661034
|
25/07/2024
|
14:13:51
|
BST
|
11
|
79.1600
|
BATE
|
20000ZYM
|
25/07/2024
|
14:19:30
|
BST
|
66
|
79.2600
|
CHIX
|
120001M0K
|
25/07/2024
|
14:19:30
|
BST
|
35
|
79.2800
|
BATE
|
200010GB
|
25/07/2024
|
14:19:50
|
BST
|
35
|
79.2800
|
BATE
|
200010HA
|
25/07/2024
|
14:19:51
|
BST
|
11
|
79.2800
|
BATE
|
200010HB
|
25/07/2024
|
14:19:51
|
BST
|
7
|
79.2800
|
BATE
|
200010HC
|
25/07/2024
|
14:19:51
|
BST
|
35
|
79.2800
|
BATE
|
200010HD
|
25/07/2024
|
14:20:30
|
BST
|
38
|
79.2800
|
XLON
|
1037870936661556
|
25/07/2024
|
14:20:55
|
BST
|
14
|
79.2400
|
TRQX
|
1037870861168168
|
25/07/2024
|
14:20:55
|
BST
|
64
|
79.2400
|
TRQX
|
1037870861168169
|
25/07/2024
|
14:20:55
|
BST
|
86
|
79.2400
|
XLON
|
1037870936661577
|
25/07/2024
|
14:20:55
|
BST
|
50
|
79.2400
|
CHIX
|
120001M66
|
25/07/2024
|
14:20:55
|
BST
|
9
|
79.2400
|
CHIX
|
120001M67
|
25/07/2024
|
14:21:22
|
BST
|
35
|
79.2400
|
BATE
|
200010L9
|
25/07/2024
|
14:21:30
|
BST
|
39
|
79.2400
|
XLON
|
1037870936661596
|
25/07/2024
|
14:21:30
|
BST
|
4
|
79.2400
|
XLON
|
1037870936661597
|
25/07/2024
|
14:21:49
|
BST
|
35
|
79.2400
|
BATE
|
200010M2
|
25/07/2024
|
14:22:06
|
BST
|
86
|
79.2600
|
XLON
|
1037870936661641
|
25/07/2024
|
14:22:06
|
BST
|
25
|
79.2600
|
CHIX
|
120001MA2
|
25/07/2024
|
14:22:06
|
BST
|
25
|
79.2600
|
CHIX
|
120001MA3
|
25/07/2024
|
14:22:06
|
BST
|
86
|
79.2600
|
BATE
|
200010MX
|
25/07/2024
|
14:22:11
|
BST
|
51
|
79.2400
|
TRQX
|
1037870861168450
|
25/07/2024
|
14:22:11
|
BST
|
86
|
79.2400
|
XLON
|
1037870936661648
|
25/07/2024
|
14:22:11
|
BST
|
50
|
79.2400
|
CHIX
|
120001MAO
|
25/07/2024
|
14:23:38
|
BST
|
26
|
79.2000
|
TRQX
|
1037870861168642
|
25/07/2024
|
14:23:38
|
BST
|
86
|
79.2200
|
XLON
|
1037870936661723
|
25/07/2024
|
14:23:38
|
BST
|
86
|
79.2000
|
XLON
|
1037870936661726
|
25/07/2024
|
14:23:38
|
BST
|
50
|
79.2200
|
CHIX
|
120001MFJ
|
25/07/2024
|
14:23:38
|
BST
|
43
|
79.2200
|
BATE
|
200010QJ
|
25/07/2024
|
14:23:38
|
BST
|
43
|
79.2200
|
BATE
|
200010QK
|
25/07/2024
|
14:23:39
|
BST
|
86
|
79.1800
|
XLON
|
1037870936661727
|
25/07/2024
|
14:23:39
|
BST
|
41
|
79.1800
|
CHIX
|
120001MFK
|
25/07/2024
|
14:23:39
|
BST
|
86
|
79.1800
|
BATE
|
200010QL
|
25/07/2024
|
14:26:54
|
BST
|
86
|
79.2200
|
XLON
|
1037870936661977
|
25/07/2024
|
14:26:54
|
BST
|
86
|
79.2000
|
XLON
|
1037870936661978
|
25/07/2024
|
14:26:54
|
BST
|
78
|
79.2200
|
CHIX
|
120001MT7
|
25/07/2024
|
14:26:54
|
BST
|
38
|
79.2000
|
CHIX
|
120001MTB
|
25/07/2024
|
14:30:03
|
BST
|
86
|
79.1800
|
XLON
|
1037870936662109
|
25/07/2024
|
14:30:03
|
BST
|
86
|
79.1800
|
BATE
|
200011CA
|
25/07/2024
|
14:30:28
|
BST
|
58
|
79.2600
|
XLON
|
1037870936662134
|
25/07/2024
|
14:30:28
|
BST
|
14
|
79.2600
|
XLON
|
1037870936662135
|
25/07/2024
|
14:30:28
|
BST
|
14
|
79.2600
|
XLON
|
1037870936662136
|
25/07/2024
|
14:30:30
|
BST
|
60
|
79.2400
|
CHIX
|
120001NE9
|
25/07/2024
|
14:30:32
|
BST
|
35
|
79.2200
|
XLON
|
1037870936662149
|
25/07/2024
|
14:30:32
|
BST
|
51
|
79.2200
|
XLON
|
1037870936662150
|
25/07/2024
|
14:30:32
|
BST
|
60
|
79.2200
|
CHIX
|
120001NEH
|
25/07/2024
|
14:31:00
|
BST
|
58
|
79.2800
|
TRQX
|
1037870861169764
|
25/07/2024
|
14:31:00
|
BST
|
1
|
79.2800
|
CHIX
|
120001NJ3
|
25/07/2024
|
14:31:01
|
BST
|
58
|
79.2600
|
TRQX
|
1037870861169767
|
25/07/2024
|
14:31:01
|
BST
|
51
|
79.2600
|
XLON
|
1037870936662214
|
25/07/2024
|
14:31:01
|
BST
|
35
|
79.2600
|
XLON
|
1037870936662215
|
25/07/2024
|
14:31:02
|
BST
|
62
|
79.2400
|
XLON
|
1037870936662219
|
25/07/2024
|
14:31:02
|
BST
|
24
|
79.2400
|
XLON
|
1037870936662220
|
25/07/2024
|
14:31:02
|
BST
|
63
|
79.2200
|
XLON
|
1037870936662221
|
25/07/2024
|
14:31:02
|
BST
|
9
|
79.2200
|
XLON
|
1037870936662222
|
25/07/2024
|
14:31:02
|
BST
|
14
|
79.2200
|
XLON
|
1037870936662223
|
25/07/2024
|
14:31:02
|
BST
|
11
|
79.2400
|
BATE
|
200011IL
|
25/07/2024
|
14:31:02
|
BST
|
9
|
79.2400
|
BATE
|
200011IN
|
25/07/2024
|
14:31:03
|
BST
|
8
|
79.2400
|
BATE
|
200011IP
|
25/07/2024
|
14:31:03
|
BST
|
31
|
79.2400
|
BATE
|
200011IX
|
25/07/2024
|
14:31:05
|
BST
|
31
|
79.2400
|
BATE
|
200011J4
|
25/07/2024
|
14:31:22
|
BST
|
86
|
79.2200
|
BATE
|
200011L1
|
25/07/2024
|
14:31:37
|
BST
|
1
|
79.2000
|
TRQX
|
1037870861169856
|
25/07/2024
|
14:31:37
|
BST
|
86
|
79.2000
|
XLON
|
1037870936662252
|
25/07/2024
|
14:31:41
|
BST
|
86
|
79.1800
|
XLON
|
1037870936662257
|
25/07/2024
|
14:31:41
|
BST
|
43
|
79.1800
|
BATE
|
200011M1
|
25/07/2024
|
14:31:41
|
BST
|
43
|
79.1800
|
BATE
|
200011M2
|
25/07/2024
|
14:31:53
|
BST
|
86
|
79.1600
|
XLON
|
1037870936662267
|
25/07/2024
|
14:31:53
|
BST
|
86
|
79.1400
|
XLON
|
1037870936662268
|
25/07/2024
|
14:31:53
|
BST
|
29
|
79.1400
|
BATE
|
200011MQ
|
25/07/2024
|
14:31:53
|
BST
|
57
|
79.1400
|
BATE
|
200011MR
|
25/07/2024
|
14:32:52
|
BST
|
86
|
79.1400
|
XLON
|
1037870936662387
|
25/07/2024
|
14:32:55
|
BST
|
48
|
79.1200
|
XLON
|
1037870936662398
|
25/07/2024
|
14:32:55
|
BST
|
38
|
79.1200
|
XLON
|
1037870936662399
|
25/07/2024
|
14:32:55
|
BST
|
41
|
79.1200
|
CHIX
|
120001NUY
|
25/07/2024
|
14:32:55
|
BST
|
41
|
79.1200
|
CHIX
|
120001NUZ
|
25/07/2024
|
14:33:20
|
BST
|
86
|
79.1400
|
XLON
|
1037870936662472
|
25/07/2024
|
14:33:40
|
BST
|
86
|
79.1200
|
XLON
|
1037870936662511
|
25/07/2024
|
14:34:01
|
BST
|
61
|
79.1000
|
XLON
|
1037870936662545
|
25/07/2024
|
14:34:01
|
BST
|
20
|
79.0800
|
XLON
|
1037870936662546
|
25/07/2024
|
14:34:01
|
BST
|
30
|
79.0800
|
XLON
|
1037870936662547
|
25/07/2024
|
14:34:01
|
BST
|
86
|
79.1000
|
BATE
|
200011WD
|
25/07/2024
|
14:34:44
|
BST
|
39
|
79.1000
|
XLON
|
1037870936662633
|
25/07/2024
|
14:34:50
|
BST
|
62
|
79.0800
|
XLON
|
1037870936662637
|
25/07/2024
|
14:34:54
|
BST
|
86
|
79.0600
|
BATE
|
2000120F
|
25/07/2024
|
14:35:09
|
BST
|
24
|
79.0400
|
XLON
|
1037870936662685
|
25/07/2024
|
14:35:09
|
BST
|
52
|
79.0400
|
CHIX
|
120001OAT
|
25/07/2024
|
14:35:09
|
BST
|
29
|
79.0400
|
CHIX
|
120001OAU
|
25/07/2024
|
14:35:09
|
BST
|
86
|
79.0200
|
BATE
|
2000121K
|
25/07/2024
|
14:35:43
|
BST
|
51
|
79.0000
|
XLON
|
1037870936662728
|
25/07/2024
|
14:36:03
|
BST
|
55
|
79.1000
|
XLON
|
1037870936662775
|
25/07/2024
|
14:36:03
|
BST
|
22
|
79.1000
|
XLON
|
1037870936662776
|
25/07/2024
|
14:40:42
|
BST
|
76
|
79.2600
|
TRQX
|
1037870861171261
|
25/07/2024
|
14:40:42
|
BST
|
86
|
79.2800
|
XLON
|
1037870936663151
|
25/07/2024
|
14:40:42
|
BST
|
86
|
79.2600
|
XLON
|
1037870936663153
|
25/07/2024
|
14:40:42
|
BST
|
44
|
79.2400
|
XLON
|
1037870936663155
|
25/07/2024
|
14:40:42
|
BST
|
42
|
79.2400
|
XLON
|
1037870936663156
|
25/07/2024
|
14:40:42
|
BST
|
69
|
79.2800
|
CHIX
|
120001PDL
|
25/07/2024
|
14:40:42
|
BST
|
60
|
79.2600
|
CHIX
|
120001PDQ
|
25/07/2024
|
14:40:42
|
BST
|
60
|
79.2400
|
CHIX
|
120001PDR
|
25/07/2024
|
14:40:42
|
BST
|
86
|
79.2400
|
BATE
|
200012PS
|
25/07/2024
|
14:40:49
|
BST
|
39
|
79.2400
|
TRQX
|
1037870861171289
|
25/07/2024
|
14:40:49
|
BST
|
83
|
79.2400
|
XLON
|
1037870936663167
|
25/07/2024
|
14:40:49
|
BST
|
18
|
79.2400
|
CHIX
|
120001PE6
|
25/07/2024
|
14:40:49
|
BST
|
86
|
79.2400
|
BATE
|
200012Q4
|
25/07/2024
|
14:41:00
|
BST
|
68
|
79.2400
|
XLON
|
1037870936663179
|
25/07/2024
|
14:41:50
|
BST
|
58
|
79.2600
|
XLON
|
1037870936663289
|
25/07/2024
|
14:42:02
|
BST
|
58
|
79.2400
|
XLON
|
1037870936663338
|
25/07/2024
|
14:42:02
|
BST
|
86
|
79.2400
|
BATE
|
200012WR
|
25/07/2024
|
14:43:13
|
BST
|
82
|
79.3200
|
XLON
|
1037870936663431
|
25/07/2024
|
14:43:13
|
BST
|
81
|
79.3200
|
CHIX
|
120001PSU
|
25/07/2024
|
14:44:32
|
BST
|
5
|
79.3200
|
CHIX
|
120001Q2W
|
25/07/2024
|
14:44:39
|
BST
|
38
|
79.3200
|
CHIX
|
120001Q3M
|
25/07/2024
|
14:46:03
|
BST
|
78
|
79.3800
|
TRQX
|
1037870861172024
|
25/07/2024
|
14:46:03
|
BST
|
86
|
79.3800
|
XLON
|
1037870936663766
|
25/07/2024
|
14:46:39
|
BST
|
86
|
79.3600
|
XLON
|
1037870936663844
|
25/07/2024
|
14:46:39
|
BST
|
86
|
79.3400
|
XLON
|
1037870936663848
|
25/07/2024
|
14:46:39
|
BST
|
81
|
79.3600
|
CHIX
|
120001QG9
|
25/07/2024
|
14:48:00
|
BST
|
86
|
79.3400
|
XLON
|
1037870936663953
|
25/07/2024
|
14:48:43
|
BST
|
86
|
79.3800
|
XLON
|
1037870936664076
|
25/07/2024
|
14:48:43
|
BST
|
81
|
79.3800
|
CHIX
|
120001QR5
|
25/07/2024
|
14:48:52
|
BST
|
86
|
79.3600
|
XLON
|
1037870936664092
|
25/07/2024
|
14:48:52
|
BST
|
40
|
79.3600
|
BATE
|
200013M9
|
25/07/2024
|
14:48:52
|
BST
|
23
|
79.3600
|
BATE
|
200013MA
|
25/07/2024
|
14:48:52
|
BST
|
23
|
79.3600
|
BATE
|
200013MB
|
25/07/2024
|
14:49:59
|
BST
|
86
|
79.3400
|
XLON
|
1037870936664325
|
25/07/2024
|
14:49:59
|
BST
|
86
|
79.3200
|
XLON
|
1037870936664327
|
25/07/2024
|
14:49:59
|
BST
|
86
|
79.3200
|
BATE
|
200013RA
|
25/07/2024
|
14:50:51
|
BST
|
86
|
79.3000
|
XLON
|
1037870936664392
|
25/07/2024
|
14:50:55
|
BST
|
86
|
79.2800
|
XLON
|
1037870936664400
|
25/07/2024
|
14:50:55
|
BST
|
81
|
79.2800
|
CHIX
|
120001R3J
|
25/07/2024
|
14:51:03
|
BST
|
46
|
79.2600
|
TRQX
|
1037870861172769
|
25/07/2024
|
14:51:03
|
BST
|
30
|
79.2600
|
TRQX
|
1037870861172770
|
25/07/2024
|
14:51:03
|
BST
|
86
|
79.2600
|
XLON
|
1037870936664408
|
25/07/2024
|
14:51:03
|
BST
|
86
|
79.2600
|
BATE
|
200013VW
|
25/07/2024
|
14:52:10
|
BST
|
44
|
79.3600
|
CHIX
|
120001RF2
|
25/07/2024
|
14:52:17
|
BST
|
63
|
79.3400
|
XLON
|
1037870936664814
|
25/07/2024
|
14:52:17
|
BST
|
60
|
79.3400
|
BATE
|
2000143T
|
25/07/2024
|
14:52:17
|
BST
|
17
|
79.3400
|
BATE
|
2000143U
|
25/07/2024
|
14:52:17
|
BST
|
9
|
79.3400
|
BATE
|
2000143V
|
25/07/2024
|
14:52:27
|
BST
|
63
|
79.3200
|
XLON
|
1037870936664857
|
25/07/2024
|
14:52:44
|
BST
|
63
|
79.3000
|
XLON
|
1037870936664889
|
25/07/2024
|
14:52:44
|
BST
|
86
|
79.3000
|
BATE
|
2000144S
|
25/07/2024
|
14:53:19
|
BST
|
43
|
79.3400
|
CHIX
|
120001RL0
|
25/07/2024
|
14:53:20
|
BST
|
50
|
79.3200
|
XLON
|
1037870936664946
|
25/07/2024
|
14:53:58
|
BST
|
86
|
79.3400
|
BATE
|
2000149I
|
25/07/2024
|
14:54:26
|
BST
|
70
|
79.3200
|
XLON
|
1037870936665006
|
25/07/2024
|
14:54:34
|
BST
|
50
|
79.3000
|
XLON
|
1037870936665009
|
25/07/2024
|
14:54:34
|
BST
|
71
|
79.3000
|
BATE
|
200014BG
|
25/07/2024
|
14:54:34
|
BST
|
15
|
79.3000
|
BATE
|
200014BH
|
25/07/2024
|
14:54:41
|
BST
|
50
|
79.2800
|
XLON
|
1037870936665021
|
25/07/2024
|
14:55:23
|
BST
|
31
|
79.3000
|
CHIX
|
120001RUT
|
25/07/2024
|
14:55:23
|
BST
|
47
|
79.3000
|
CHIX
|
120001RUU
|
25/07/2024
|
14:55:25
|
BST
|
45
|
79.2800
|
XLON
|
1037870936665043
|
25/07/2024
|
14:56:31
|
BST
|
78
|
79.2800
|
TRQX
|
1037870861173447
|
25/07/2024
|
14:56:33
|
BST
|
57
|
79.2600
|
XLON
|
1037870936665145
|
25/07/2024
|
14:56:33
|
BST
|
29
|
79.2600
|
XLON
|
1037870936665146
|
25/07/2024
|
14:56:33
|
BST
|
55
|
79.2600
|
BATE
|
200014J7
|
25/07/2024
|
14:56:33
|
BST
|
31
|
79.2600
|
BATE
|
200014J8
|
25/07/2024
|
14:58:20
|
BST
|
61
|
79.3000
|
CHIX
|
120001SCA
|
25/07/2024
|
14:58:42
|
BST
|
61
|
79.3400
|
CHIX
|
120001SFS
|
25/07/2024
|
15:01:58
|
BST
|
62
|
79.4000
|
TRQX
|
1037870861174220
|
25/07/2024
|
15:01:58
|
BST
|
14
|
79.4000
|
TRQX
|
1037870861174221
|
25/07/2024
|
15:01:58
|
BST
|
49
|
79.4000
|
CHIX
|
120001SXY
|
25/07/2024
|
15:01:58
|
BST
|
11
|
79.4000
|
CHIX
|
120001SXZ
|
25/07/2024
|
15:02:21
|
BST
|
42
|
79.4000
|
XLON
|
1037870936665548
|
25/07/2024
|
15:03:35
|
BST
|
86
|
79.4400
|
XLON
|
1037870936665681
|
25/07/2024
|
15:03:35
|
BST
|
64
|
79.4200
|
XLON
|
1037870936665682
|
25/07/2024
|
15:03:35
|
BST
|
22
|
79.4200
|
XLON
|
1037870936665683
|
25/07/2024
|
15:03:35
|
BST
|
45
|
79.4400
|
CHIX
|
120001T95
|
25/07/2024
|
15:03:35
|
BST
|
86
|
79.4400
|
BATE
|
200015DW
|
25/07/2024
|
15:04:14
|
BST
|
86
|
79.4400
|
XLON
|
1037870936665765
|
25/07/2024
|
15:04:14
|
BST
|
86
|
79.4200
|
XLON
|
1037870936665766
|
25/07/2024
|
15:04:14
|
BST
|
45
|
79.4200
|
CHIX
|
120001TCI
|
25/07/2024
|
15:04:15
|
BST
|
86
|
79.4000
|
XLON
|
1037870936665767
|
25/07/2024
|
15:04:15
|
BST
|
33
|
79.4000
|
CHIX
|
120001TCR
|
25/07/2024
|
15:04:15
|
BST
|
12
|
79.4000
|
CHIX
|
120001TCS
|
25/07/2024
|
15:04:15
|
BST
|
80
|
79.4000
|
BATE
|
200015GI
|
25/07/2024
|
15:04:15
|
BST
|
3
|
79.4000
|
BATE
|
200015GJ
|
25/07/2024
|
15:04:15
|
BST
|
3
|
79.4000
|
BATE
|
200015GK
|
25/07/2024
|
15:04:29
|
BST
|
86
|
79.3800
|
XLON
|
1037870936665784
|
25/07/2024
|
15:04:30
|
BST
|
74
|
79.3600
|
XLON
|
1037870936665786
|
25/07/2024
|
15:04:30
|
BST
|
12
|
79.3600
|
XLON
|
1037870936665787
|
25/07/2024
|
15:04:30
|
BST
|
39
|
79.3600
|
CHIX
|
120001TEY
|
25/07/2024
|
15:05:04
|
BST
|
86
|
79.3800
|
XLON
|
1037870936665825
|
25/07/2024
|
15:06:25
|
BST
|
77
|
79.5200
|
TRQX
|
1037870861174891
|
25/07/2024
|
15:06:25
|
BST
|
23
|
79.5200
|
CHIX
|
120001TP0
|
25/07/2024
|
15:06:25
|
BST
|
54
|
79.5200
|
CHIX
|
120001TP1
|
25/07/2024
|
15:06:26
|
BST
|
50
|
79.5000
|
BATE
|
200015Q2
|
25/07/2024
|
15:06:26
|
BST
|
36
|
79.5000
|
BATE
|
200015Q3
|
25/07/2024
|
15:07:18
|
BST
|
74
|
79.5000
|
XLON
|
1037870936666054
|
25/07/2024
|
15:07:18
|
BST
|
12
|
79.5000
|
XLON
|
1037870936666055
|
25/07/2024
|
15:09:13
|
BST
|
86
|
79.5200
|
XLON
|
1037870936666210
|
25/07/2024
|
15:09:13
|
BST
|
58
|
79.5200
|
CHIX
|
120001U1W
|
25/07/2024
|
15:10:02
|
BST
|
45
|
79.5400
|
XLON
|
1037870936666323
|
25/07/2024
|
15:10:02
|
BST
|
40
|
79.5400
|
BATE
|
20001640
|
25/07/2024
|
15:10:07
|
BST
|
41
|
79.5400
|
XLON
|
1037870936666342
|
25/07/2024
|
15:10:07
|
BST
|
54
|
79.5400
|
CHIX
|
120001U8M
|
25/07/2024
|
15:10:07
|
BST
|
2
|
79.5400
|
CHIX
|
120001U8N
|
25/07/2024
|
15:10:07
|
BST
|
2
|
79.5400
|
CHIX
|
120001U8O
|
25/07/2024
|
15:10:07
|
BST
|
46
|
79.5400
|
BATE
|
2000164M
|
25/07/2024
|
15:11:20
|
BST
|
86
|
79.5400
|
XLON
|
1037870936666484
|
25/07/2024
|
15:11:20
|
BST
|
86
|
79.5200
|
XLON
|
1037870936666485
|
25/07/2024
|
15:11:20
|
BST
|
50
|
79.5400
|
XLON
|
1037870936666486
|
25/07/2024
|
15:11:20
|
BST
|
18
|
79.5400
|
XLON
|
1037870936666487
|
25/07/2024
|
15:11:20
|
BST
|
10
|
79.5400
|
XLON
|
1037870936666488
|
25/07/2024
|
15:11:20
|
BST
|
80
|
79.5400
|
CHIX
|
120001UJ6
|
25/07/2024
|
15:11:29
|
BST
|
79
|
79.5200
|
TRQX
|
1037870861175679
|
25/07/2024
|
15:11:29
|
BST
|
72
|
79.5200
|
XLON
|
1037870936666489
|
25/07/2024
|
15:11:29
|
BST
|
14
|
79.5200
|
XLON
|
1037870936666490
|
25/07/2024
|
15:11:30
|
BST
|
86
|
79.5000
|
XLON
|
1037870936666491
|
25/07/2024
|
15:11:30
|
BST
|
86
|
79.4800
|
XLON
|
1037870936666492
|
25/07/2024
|
15:11:30
|
BST
|
86
|
79.5000
|
BATE
|
200016CO
|
25/07/2024
|
15:12:10
|
BST
|
86
|
79.4600
|
XLON
|
1037870936666559
|
25/07/2024
|
15:12:11
|
BST
|
86
|
79.4400
|
XLON
|
1037870936666560
|
25/07/2024
|
15:12:11
|
BST
|
86
|
79.4400
|
BATE
|
200016EE
|
25/07/2024
|
15:12:13
|
BST
|
86
|
79.4200
|
XLON
|
1037870936666562
|
25/07/2024
|
15:12:13
|
BST
|
86
|
79.4000
|
XLON
|
1037870936666565
|
25/07/2024
|
15:12:13
|
BST
|
86
|
79.3800
|
XLON
|
1037870936666567
|
25/07/2024
|
15:12:13
|
BST
|
65
|
79.4000
|
BATE
|
200016ET
|
25/07/2024
|
15:12:13
|
BST
|
21
|
79.4000
|
BATE
|
200016EU
|
25/07/2024
|
15:12:15
|
BST
|
86
|
79.3600
|
BATE
|
200016FA
|
25/07/2024
|
15:13:29
|
BST
|
65
|
79.3800
|
XLON
|
1037870936666754
|
25/07/2024
|
15:13:29
|
BST
|
80
|
79.3800
|
CHIX
|
120001UTG
|
25/07/2024
|
15:14:25
|
BST
|
70
|
79.3800
|
XLON
|
1037870936666953
|
25/07/2024
|
15:14:27
|
BST
|
75
|
79.3600
|
XLON
|
1037870936667022
|
25/07/2024
|
15:14:27
|
BST
|
86
|
79.3600
|
BATE
|
200016QP
|
25/07/2024
|
15:14:41
|
BST
|
86
|
79.3600
|
XLON
|
1037870936667068
|
25/07/2024
|
15:14:41
|
BST
|
86
|
79.3600
|
BATE
|
200016TF
|
25/07/2024
|
15:14:46
|
BST
|
21
|
79.3600
|
BATE
|
200016UB
|
25/07/2024
|
15:14:46
|
BST
|
65
|
79.3600
|
BATE
|
200016UC
|
25/07/2024
|
15:15:08
|
BST
|
47
|
79.3600
|
XLON
|
1037870936667213
|
25/07/2024
|
15:15:13
|
BST
|
34
|
79.3600
|
CHIX
|
120001VAY
|
25/07/2024
|
15:15:13
|
BST
|
47
|
79.3600
|
CHIX
|
120001VAZ
|
25/07/2024
|
15:15:16
|
BST
|
62
|
79.3400
|
XLON
|
1037870936667221
|
25/07/2024
|
15:15:17
|
BST
|
32
|
79.3000
|
XLON
|
1037870936667222
|
25/07/2024
|
15:15:17
|
BST
|
86
|
79.3200
|
BATE
|
200016XH
|
25/07/2024
|
15:16:16
|
BST
|
33
|
79.3000
|
XLON
|
1037870936667352
|
25/07/2024
|
15:17:19
|
BST
|
78
|
79.3400
|
TRQX
|
1037870861176481
|
25/07/2024
|
15:17:19
|
BST
|
55
|
79.3400
|
XLON
|
1037870936667493
|
25/07/2024
|
15:17:19
|
BST
|
31
|
79.3400
|
XLON
|
1037870936667494
|
25/07/2024
|
15:17:30
|
BST
|
78
|
79.3600
|
CHIX
|
120001VQV
|
25/07/2024
|
15:18:08
|
BST
|
86
|
79.3600
|
XLON
|
1037870936667600
|
25/07/2024
|
15:19:10
|
BST
|
86
|
79.4400
|
XLON
|
1037870936667719
|
25/07/2024
|
15:19:10
|
BST
|
85
|
79.4400
|
CHIX
|
120001W2G
|
25/07/2024
|
15:19:33
|
BST
|
73
|
79.4200
|
XLON
|
1037870936667742
|
25/07/2024
|
15:19:33
|
BST
|
73
|
79.4000
|
XLON
|
1037870936667743
|
25/07/2024
|
15:21:29
|
BST
|
86
|
79.4800
|
XLON
|
1037870936667976
|
25/07/2024
|
15:21:29
|
BST
|
14
|
79.4800
|
CHIX
|
120001WMN
|
25/07/2024
|
15:21:29
|
BST
|
66
|
79.4800
|
CHIX
|
120001WMO
|
25/07/2024
|
15:21:29
|
BST
|
86
|
79.4800
|
BATE
|
200017UH
|
25/07/2024
|
15:21:43
|
BST
|
77
|
79.4800
|
TRQX
|
1037870861177131
|
25/07/2024
|
15:22:26
|
BST
|
86
|
79.4600
|
XLON
|
1037870936668184
|
25/07/2024
|
15:22:37
|
BST
|
52
|
79.4400
|
XLON
|
1037870936668241
|
25/07/2024
|
15:25:00
|
BST
|
86
|
79.4800
|
XLON
|
1037870936668646
|
25/07/2024
|
15:25:00
|
BST
|
50
|
79.5000
|
CHIX
|
120001XAV
|
25/07/2024
|
15:25:00
|
BST
|
10
|
79.4800
|
CHIX
|
120001XBG
|
25/07/2024
|
15:25:00
|
BST
|
20
|
79.4800
|
CHIX
|
120001XBH
|
25/07/2024
|
15:25:00
|
BST
|
20
|
79.4800
|
CHIX
|
120001XBI
|
25/07/2024
|
15:25:00
|
BST
|
10
|
79.4600
|
CHIX
|
120001XBJ
|
25/07/2024
|
15:25:00
|
BST
|
86
|
79.5000
|
BATE
|
200018B7
|
25/07/2024
|
15:25:06
|
BST
|
86
|
79.4600
|
XLON
|
1037870936668727
|
25/07/2024
|
15:25:06
|
BST
|
20
|
79.4600
|
CHIX
|
120001XDJ
|
25/07/2024
|
15:25:06
|
BST
|
20
|
79.4600
|
CHIX
|
120001XDK
|
25/07/2024
|
15:25:06
|
BST
|
70
|
79.4600
|
BATE
|
200018D0
|
25/07/2024
|
15:25:06
|
BST
|
8
|
79.4600
|
BATE
|
200018D1
|
25/07/2024
|
15:25:06
|
BST
|
8
|
79.4600
|
BATE
|
200018D2
|
25/07/2024
|
15:25:07
|
BST
|
50
|
79.4400
|
XLON
|
1037870936668745
|
25/07/2024
|
15:25:07
|
BST
|
36
|
79.4400
|
XLON
|
1037870936668746
|
25/07/2024
|
15:25:46
|
BST
|
86
|
79.4400
|
XLON
|
1037870936668861
|
25/07/2024
|
15:25:46
|
BST
|
10
|
79.4400
|
CHIX
|
120001XGP
|
25/07/2024
|
15:25:46
|
BST
|
15
|
79.4400
|
CHIX
|
120001XGT
|
25/07/2024
|
15:25:46
|
BST
|
15
|
79.4400
|
CHIX
|
120001XGU
|
25/07/2024
|
15:26:05
|
BST
|
42
|
79.4400
|
CHIX
|
120001XIG
|
25/07/2024
|
15:26:32
|
BST
|
2
|
79.4400
|
CHIX
|
120001XLD
|
25/07/2024
|
15:26:35
|
BST
|
40
|
79.4200
|
TRQX
|
1037870861177849
|
25/07/2024
|
15:26:35
|
BST
|
36
|
79.4200
|
TRQX
|
1037870861177850
|
25/07/2024
|
15:26:35
|
BST
|
74
|
79.4200
|
XLON
|
1037870936668912
|
25/07/2024
|
15:26:35
|
BST
|
12
|
79.4200
|
XLON
|
1037870936668913
|
25/07/2024
|
15:27:14
|
BST
|
86
|
79.4000
|
XLON
|
1037870936669102
|
25/07/2024
|
15:27:37
|
BST
|
80
|
79.4000
|
CHIX
|
120001XT5
|
25/07/2024
|
15:27:56
|
BST
|
3
|
79.3800
|
XLON
|
1037870936669311
|
25/07/2024
|
15:28:54
|
BST
|
83
|
79.3800
|
XLON
|
1037870936669528
|
25/07/2024
|
15:28:54
|
BST
|
17
|
79.3800
|
CHIX
|
120001Y3E
|
25/07/2024
|
15:28:54
|
BST
|
27
|
79.3800
|
CHIX
|
120001Y3F
|
25/07/2024
|
15:28:56
|
BST
|
86
|
79.3600
|
XLON
|
1037870936669529
|
25/07/2024
|
15:28:56
|
BST
|
86
|
79.3400
|
XLON
|
1037870936669530
|
25/07/2024
|
15:28:56
|
BST
|
86
|
79.3600
|
BATE
|
200018WI
|
25/07/2024
|
15:29:18
|
BST
|
86
|
79.3200
|
XLON
|
1037870936669561
|
25/07/2024
|
15:29:18
|
BST
|
72
|
79.3200
|
BATE
|
200018YF
|
25/07/2024
|
15:29:18
|
BST
|
14
|
79.3200
|
BATE
|
200018YG
|
25/07/2024
|
15:29:19
|
BST
|
86
|
79.3000
|
XLON
|
1037870936669569
|
25/07/2024
|
15:29:33
|
BST
|
11
|
79.2800
|
XLON
|
1037870936669666
|
25/07/2024
|
15:29:33
|
BST
|
75
|
79.2800
|
XLON
|
1037870936669667
|
25/07/2024
|
15:29:50
|
BST
|
86
|
79.3200
|
XLON
|
1037870936669753
|
25/07/2024
|
15:30:00
|
BST
|
86
|
79.3600
|
XLON
|
1037870936669924
|
25/07/2024
|
15:30:01
|
BST
|
81
|
79.3400
|
TRQX
|
1037870861178489
|
25/07/2024
|
15:30:01
|
BST
|
86
|
79.3400
|
XLON
|
1037870936669971
|
25/07/2024
|
15:30:01
|
BST
|
86
|
79.3200
|
XLON
|
1037870936669978
|
25/07/2024
|
15:30:01
|
BST
|
80
|
79.3400
|
CHIX
|
120001YG6
|
25/07/2024
|
15:30:01
|
BST
|
86
|
79.3200
|
BATE
|
2000194G
|
25/07/2024
|
15:30:05
|
BST
|
46
|
79.3000
|
XLON
|
1037870936670110
|
25/07/2024
|
15:30:05
|
BST
|
14
|
79.3000
|
XLON
|
1037870936670114
|
25/07/2024
|
15:30:09
|
BST
|
35
|
79.3000
|
XLON
|
1037870936670242
|
25/07/2024
|
15:30:46
|
BST
|
35
|
79.3600
|
BATE
|
200019DT
|
25/07/2024
|
15:30:46
|
BST
|
7
|
79.3600
|
BATE
|
200019DU
|
25/07/2024
|
15:31:27
|
BST
|
86
|
79.3800
|
XLON
|
1037870936670892
|
25/07/2024
|
15:31:27
|
BST
|
37
|
79.3800
|
CHIX
|
120001ZA1
|
25/07/2024
|
15:31:27
|
BST
|
14
|
79.3800
|
CHIX
|
120001ZA2
|
25/07/2024
|
15:31:27
|
BST
|
14
|
79.3800
|
CHIX
|
120001ZA3
|
25/07/2024
|
15:31:30
|
BST
|
44
|
79.3600
|
TRQX
|
1037870861178983
|
25/07/2024
|
15:31:30
|
BST
|
44
|
79.3400
|
TRQX
|
1037870861178984
|
25/07/2024
|
15:31:30
|
BST
|
86
|
79.3600
|
XLON
|
1037870936670899
|
25/07/2024
|
15:31:30
|
BST
|
78
|
79.3400
|
XLON
|
1037870936670903
|
25/07/2024
|
15:31:30
|
BST
|
65
|
79.3600
|
CHIX
|
120001ZB7
|
25/07/2024
|
15:31:30
|
BST
|
46
|
79.3400
|
CHIX
|
120001ZBH
|
25/07/2024
|
15:31:30
|
BST
|
35
|
79.3800
|
BATE
|
200019MB
|
25/07/2024
|
15:31:30
|
BST
|
86
|
79.3400
|
BATE
|
200019MG
|
25/07/2024
|
15:31:50
|
BST
|
86
|
79.3200
|
XLON
|
1037870936671033
|
25/07/2024
|
15:31:50
|
BST
|
12
|
79.3000
|
XLON
|
1037870936671044
|
25/07/2024
|
15:31:50
|
BST
|
8
|
79.3000
|
XLON
|
1037870936671045
|
25/07/2024
|
15:31:50
|
BST
|
8
|
79.3000
|
XLON
|
1037870936671046
|
25/07/2024
|
15:31:50
|
BST
|
58
|
79.3000
|
XLON
|
1037870936671047
|
25/07/2024
|
15:31:50
|
BST
|
17
|
79.3000
|
CHIX
|
120001ZHG
|
25/07/2024
|
15:31:50
|
BST
|
30
|
79.3000
|
CHIX
|
120001ZHH
|
25/07/2024
|
15:31:50
|
BST
|
32
|
79.3000
|
CHIX
|
120001ZHI
|
25/07/2024
|
15:31:50
|
BST
|
68
|
79.3000
|
BATE
|
200019QL
|
25/07/2024
|
15:31:50
|
BST
|
15
|
79.3000
|
BATE
|
200019QM
|
25/07/2024
|
15:31:50
|
BST
|
3
|
79.3000
|
BATE
|
200019QN
|
25/07/2024
|
15:31:51
|
BST
|
86
|
79.2800
|
XLON
|
1037870936671050
|
25/07/2024
|
15:31:51
|
BST
|
43
|
79.2800
|
CHIX
|
120001ZHP
|
25/07/2024
|
15:31:52
|
BST
|
1
|
79.3000
|
BATE
|
200019QY
|
25/07/2024
|
15:32:00
|
BST
|
86
|
79.2800
|
XLON
|
1037870936671093
|
25/07/2024
|
15:32:00
|
BST
|
86
|
79.2600
|
XLON
|
1037870936671098
|
25/07/2024
|
15:32:00
|
BST
|
43
|
79.2400
|
XLON
|
1037870936671100
|
25/07/2024
|
15:32:00
|
BST
|
43
|
79.2400
|
XLON
|
1037870936671101
|
25/07/2024
|
15:32:00
|
BST
|
7
|
79.2800
|
CHIX
|
120001ZJY
|
25/07/2024
|
15:32:00
|
BST
|
86
|
79.2600
|
BATE
|
200019SG
|
25/07/2024
|
15:32:01
|
BST
|
58
|
79.2200
|
XLON
|
1037870936671105
|
25/07/2024
|
15:32:06
|
BST
|
28
|
79.2200
|
XLON
|
1037870936671157
|
25/07/2024
|
15:32:17
|
BST
|
73
|
79.2400
|
XLON
|
1037870936671285
|
25/07/2024
|
15:32:17
|
BST
|
71
|
79.2400
|
BATE
|
200019W6
|
25/07/2024
|
15:32:17
|
BST
|
15
|
79.2400
|
BATE
|
200019W7
|
25/07/2024
|
15:32:35
|
BST
|
86
|
79.2400
|
XLON
|
1037870936671443
|
25/07/2024
|
15:32:35
|
BST
|
59
|
79.2200
|
XLON
|
1037870936671444
|
25/07/2024
|
15:32:35
|
BST
|
85
|
79.2400
|
CHIX
|
120001ZT7
|
25/07/2024
|
15:32:41
|
BST
|
51
|
79.2600
|
TRQX
|
1037870861179277
|
25/07/2024
|
15:32:41
|
BST
|
31
|
79.2600
|
TRQX
|
1037870861179278
|
25/07/2024
|
15:32:41
|
BST
|
71
|
79.2600
|
XLON
|
1037870936671549
|
25/07/2024
|
15:32:41
|
BST
|
11
|
79.2600
|
BATE
|
200019Z2
|
25/07/2024
|
15:32:45
|
BST
|
12
|
79.2400
|
BATE
|
200019ZB
|
25/07/2024
|
15:33:02
|
BST
|
71
|
79.2400
|
XLON
|
1037870936671658
|
25/07/2024
|
15:33:02
|
BST
|
10
|
79.2200
|
XLON
|
1037870936671662
|
25/07/2024
|
15:33:02
|
BST
|
4
|
79.2200
|
XLON
|
1037870936671663
|
25/07/2024
|
15:33:02
|
BST
|
61
|
79.2000
|
XLON
|
1037870936671670
|
25/07/2024
|
15:33:02
|
BST
|
86
|
79.1800
|
XLON
|
1037870936671672
|
25/07/2024
|
15:33:02
|
BST
|
50
|
79.2400
|
CHIX
|
120001ZY4
|
25/07/2024
|
15:33:02
|
BST
|
10
|
79.2200
|
CHIX
|
120001ZYP
|
25/07/2024
|
15:33:02
|
BST
|
6
|
79.2200
|
CHIX
|
120001ZYQ
|
25/07/2024
|
15:33:02
|
BST
|
30
|
79.2200
|
CHIX
|
120001ZYR
|
25/07/2024
|
15:33:02
|
BST
|
1
|
79.2200
|
CHIX
|
120001ZYS
|
25/07/2024
|
15:33:02
|
BST
|
58
|
79.2400
|
BATE
|
20001A1A
|
25/07/2024
|
15:33:02
|
BST
|
16
|
79.2400
|
BATE
|
20001A1B
|
25/07/2024
|
15:33:02
|
BST
|
9
|
79.2200
|
BATE
|
20001A1J
|
25/07/2024
|
15:33:02
|
BST
|
108
|
79.2200
|
BATE
|
20001A1K
|
25/07/2024
|
15:33:02
|
BST
|
27
|
79.2200
|
BATE
|
20001A1L
|
25/07/2024
|
15:33:02
|
BST
|
86
|
79.2000
|
BATE
|
20001A1P
|
25/07/2024
|
15:33:03
|
BST
|
76
|
79.1400
|
XLON
|
1037870936671676
|
25/07/2024
|
15:33:08
|
BST
|
57
|
79.1400
|
BATE
|
20001A2L
|
25/07/2024
|
15:33:08
|
BST
|
29
|
79.1400
|
BATE
|
20001A2M
|
25/07/2024
|
15:33:30
|
BST
|
54
|
79.1200
|
XLON
|
1037870936671807
|
25/07/2024
|
15:33:30
|
BST
|
70
|
79.1200
|
BATE
|
20001A5E
|
25/07/2024
|
15:33:32
|
BST
|
16
|
79.1200
|
BATE
|
20001A5P
|
25/07/2024
|
15:33:48
|
BST
|
68
|
79.1400
|
XLON
|
1037870936671895
|
25/07/2024
|
15:33:48
|
BST
|
18
|
79.1400
|
XLON
|
1037870936671896
|
25/07/2024
|
15:33:52
|
BST
|
21
|
79.1200
|
XLON
|
1037870936671924
|
25/07/2024
|
15:33:52
|
BST
|
65
|
79.1200
|
XLON
|
1037870936671925
|
25/07/2024
|
15:33:52
|
BST
|
66
|
79.1000
|
XLON
|
1037870936671927
|
25/07/2024
|
15:33:52
|
BST
|
86
|
79.0800
|
XLON
|
1037870936671930
|
25/07/2024
|
15:33:52
|
BST
|
46
|
79.1000
|
CHIX
|
12000207F
|
25/07/2024
|
15:33:52
|
BST
|
33
|
79.0800
|
CHIX
|
12000207G
|
25/07/2024
|
15:33:52
|
BST
|
13
|
79.0800
|
CHIX
|
12000207H
|
25/07/2024
|
15:33:52
|
BST
|
43
|
79.1200
|
BATE
|
20001A8B
|
25/07/2024
|
15:33:52
|
BST
|
43
|
79.1200
|
BATE
|
20001A8C
|
25/07/2024
|
15:33:52
|
BST
|
35
|
79.0800
|
BATE
|
20001A8E
|
25/07/2024
|
15:33:52
|
BST
|
51
|
79.0800
|
BATE
|
20001A8F
|
25/07/2024
|
15:33:53
|
BST
|
48
|
79.0600
|
CHIX
|
12000207L
|
25/07/2024
|
15:33:56
|
BST
|
10
|
79.0400
|
XLON
|
1037870936671942
|
25/07/2024
|
15:33:56
|
BST
|
7
|
79.0400
|
BATE
|
20001A8O
|
25/07/2024
|
15:33:57
|
BST
|
11
|
79.0400
|
BATE
|
20001A8R
|
25/07/2024
|
15:34:02
|
BST
|
6
|
79.0400
|
CHIX
|
120002095
|
25/07/2024
|
15:34:02
|
BST
|
68
|
79.0400
|
BATE
|
20001A9G
|
25/07/2024
|
15:34:45
|
BST
|
62
|
79.0200
|
XLON
|
1037870936672260
|
25/07/2024
|
15:34:45
|
BST
|
39
|
79.0000
|
CHIX
|
1200020K6
|
25/07/2024
|
15:35:06
|
BST
|
61
|
79.0200
|
TRQX
|
1037870861179877
|
25/07/2024
|
15:35:06
|
BST
|
44
|
79.0200
|
XLON
|
1037870936672402
|
25/07/2024
|
15:35:06
|
BST
|
42
|
79.0200
|
XLON
|
1037870936672403
|
25/07/2024
|
15:35:06
|
BST
|
25
|
79.0200
|
CHIX
|
1200020OW
|
25/07/2024
|
15:35:06
|
BST
|
25
|
79.0200
|
CHIX
|
1200020OX
|
25/07/2024
|
15:35:07
|
BST
|
61
|
79.0000
|
TRQX
|
1037870861179879
|
25/07/2024
|
15:35:07
|
BST
|
86
|
79.0000
|
XLON
|
1037870936672404
|
25/07/2024
|
15:35:07
|
BST
|
50
|
79.0000
|
CHIX
|
1200020OZ
|
25/07/2024
|
15:35:14
|
BST
|
10
|
78.9800
|
CHIX
|
1200020QO
|
25/07/2024
|
15:35:14
|
BST
|
57
|
78.9800
|
BATE
|
20001ALN
|
25/07/2024
|
15:35:15
|
BST
|
65
|
78.9800
|
XLON
|
1037870936672436
|
25/07/2024
|
15:35:15
|
BST
|
21
|
78.9800
|
XLON
|
1037870936672437
|
25/07/2024
|
15:35:15
|
BST
|
35
|
78.9800
|
CHIX
|
1200020QP
|
25/07/2024
|
15:35:15
|
BST
|
29
|
78.9800
|
BATE
|
20001ALP
|
25/07/2024
|
15:35:23
|
BST
|
43
|
79.0400
|
TRQX
|
1037870861179956
|
25/07/2024
|
15:35:23
|
BST
|
61
|
79.0400
|
XLON
|
1037870936672466
|
25/07/2024
|
15:35:23
|
BST
|
25
|
79.0400
|
XLON
|
1037870936672467
|
25/07/2024
|
15:35:23
|
BST
|
26
|
79.0400
|
CHIX
|
1200020RQ
|
25/07/2024
|
15:35:23
|
BST
|
27
|
79.0400
|
CHIX
|
1200020RV
|
25/07/2024
|
15:35:23
|
BST
|
61
|
79.0400
|
BATE
|
20001AMT
|
25/07/2024
|
15:35:23
|
BST
|
25
|
79.0400
|
BATE
|
20001AMV
|
25/07/2024
|
15:35:27
|
BST
|
86
|
79.0200
|
XLON
|
1037870936672481
|
25/07/2024
|
15:35:27
|
BST
|
12
|
79.0000
|
XLON
|
1037870936672488
|
25/07/2024
|
15:35:27
|
BST
|
11
|
79.0200
|
BATE
|
20001ANE
|
25/07/2024
|
15:35:27
|
BST
|
11
|
79.0200
|
BATE
|
20001ANF
|
25/07/2024
|
15:35:39
|
BST
|
63
|
79.0000
|
XLON
|
1037870936672567
|
25/07/2024
|
15:35:39
|
BST
|
11
|
79.0000
|
XLON
|
1037870936672568
|
25/07/2024
|
15:35:39
|
BST
|
76
|
78.9800
|
XLON
|
1037870936672570
|
25/07/2024
|
15:35:39
|
BST
|
10
|
78.9800
|
XLON
|
1037870936672571
|
25/07/2024
|
15:35:39
|
BST
|
43
|
79.0200
|
BATE
|
20001AOM
|
25/07/2024
|
15:35:39
|
BST
|
43
|
79.0200
|
BATE
|
20001AON
|
25/07/2024
|
15:35:39
|
BST
|
86
|
78.9800
|
BATE
|
20001AOP
|
25/07/2024
|
15:36:05
|
BST
|
3
|
79.0800
|
XLON
|
1037870936672684
|
25/07/2024
|
15:36:06
|
BST
|
49
|
79.0800
|
XLON
|
1037870936672685
|
25/07/2024
|
15:36:06
|
BST
|
23
|
79.0800
|
XLON
|
1037870936672686
|
25/07/2024
|
15:36:59
|
BST
|
86
|
79.3200
|
XLON
|
1037870936672933
|
25/07/2024
|
15:36:59
|
BST
|
58
|
79.3000
|
XLON
|
1037870936672937
|
25/07/2024
|
15:36:59
|
BST
|
8
|
79.3000
|
XLON
|
1037870936672946
|
25/07/2024
|
15:36:59
|
BST
|
20
|
79.3000
|
XLON
|
1037870936672947
|
25/07/2024
|
15:36:59
|
BST
|
43
|
79.2800
|
XLON
|
1037870936672954
|
25/07/2024
|
15:36:59
|
BST
|
8
|
79.2800
|
XLON
|
1037870936672955
|
25/07/2024
|
15:36:59
|
BST
|
9
|
79.2800
|
XLON
|
1037870936672956
|
25/07/2024
|
15:36:59
|
BST
|
22
|
79.2800
|
XLON
|
1037870936672957
|
25/07/2024
|
15:36:59
|
BST
|
4
|
79.2800
|
XLON
|
1037870936672958
|
25/07/2024
|
15:36:59
|
BST
|
40
|
79.2600
|
CHIX
|
1200021BK
|
25/07/2024
|
15:36:59
|
BST
|
7
|
79.2600
|
CHIX
|
1200021BL
|
25/07/2024
|
15:36:59
|
BST
|
86
|
79.3000
|
BATE
|
20001AZD
|
25/07/2024
|
15:36:59
|
BST
|
13
|
79.2600
|
BATE
|
20001AZP
|
25/07/2024
|
15:36:59
|
BST
|
26
|
79.2600
|
BATE
|
20001AZQ
|
25/07/2024
|
15:36:59
|
BST
|
47
|
79.2600
|
BATE
|
20001AZT
|
25/07/2024
|
15:37:01
|
BST
|
86
|
79.2400
|
XLON
|
1037870936672987
|
25/07/2024
|
15:37:01
|
BST
|
86
|
79.2200
|
XLON
|
1037870936672992
|
25/07/2024
|
15:37:01
|
BST
|
47
|
79.2400
|
CHIX
|
1200021CB
|
25/07/2024
|
15:37:01
|
BST
|
47
|
79.2200
|
CHIX
|
1200021CC
|
25/07/2024
|
15:37:01
|
BST
|
11
|
79.2400
|
BATE
|
20001B0P
|
25/07/2024
|
15:37:01
|
BST
|
35
|
79.2400
|
BATE
|
20001B0Q
|
25/07/2024
|
15:37:02
|
BST
|
86
|
79.2000
|
BATE
|
20001B13
|
25/07/2024
|
15:37:03
|
BST
|
22
|
79.2000
|
XLON
|
1037870936673019
|
25/07/2024
|
15:37:04
|
BST
|
43
|
79.2000
|
BATE
|
20001B1U
|
25/07/2024
|
15:37:04
|
BST
|
43
|
79.2000
|
BATE
|
20001B1V
|
25/07/2024
|
15:37:07
|
BST
|
32
|
79.2200
|
BATE
|
20001B27
|
25/07/2024
|
15:37:08
|
BST
|
35
|
79.2200
|
BATE
|
20001B2J
|
25/07/2024
|
15:37:12
|
BST
|
2
|
79.1800
|
CHIX
|
1200021EA
|
25/07/2024
|
15:37:12
|
BST
|
31
|
79.1200
|
CHIX
|
1200021EJ
|
25/07/2024
|
15:37:12
|
BST
|
13
|
79.1200
|
CHIX
|
1200021EK
|
25/07/2024
|
15:37:12
|
BST
|
35
|
79.2200
|
BATE
|
20001B2N
|
25/07/2024
|
15:37:12
|
BST
|
17
|
79.1600
|
BATE
|
20001B2P
|
25/07/2024
|
15:37:12
|
BST
|
69
|
79.1600
|
BATE
|
20001B2Q
|
25/07/2024
|
15:37:12
|
BST
|
18
|
79.1200
|
BATE
|
20001B2S
|
25/07/2024
|
15:37:12
|
BST
|
18
|
79.1200
|
BATE
|
20001B2T
|
25/07/2024
|
15:37:12
|
BST
|
17
|
79.1200
|
BATE
|
20001B2U
|
25/07/2024
|
15:37:12
|
BST
|
33
|
79.1200
|
BATE
|
20001B2V
|
25/07/2024
|
15:37:20
|
BST
|
86
|
79.1600
|
BATE
|
20001B3R
|
25/07/2024
|
15:37:24
|
BST
|
64
|
79.2000
|
TRQX
|
1037870861180490
|
25/07/2024
|
15:37:24
|
BST
|
14
|
79.2000
|
TRQX
|
1037870861180491
|
25/07/2024
|
15:37:24
|
BST
|
55
|
79.2000
|
XLON
|
1037870936673146
|
25/07/2024
|
15:37:24
|
BST
|
11
|
79.2000
|
BATE
|
20001B54
|
25/07/2024
|
15:38:01
|
BST
|
55
|
79.1800
|
XLON
|
1037870936673256
|
25/07/2024
|
15:38:01
|
BST
|
11
|
79.2000
|
BATE
|
20001B97
|
25/07/2024
|
15:38:01
|
BST
|
1
|
79.2000
|
BATE
|
20001B9P
|
25/07/2024
|
15:38:01
|
BST
|
6
|
79.2000
|
BATE
|
20001B9Q
|
25/07/2024
|
15:38:16
|
BST
|
85
|
79.2000
|
XLON
|
1037870936673378
|
25/07/2024
|
15:38:16
|
BST
|
85
|
79.1800
|
XLON
|
1037870936673379
|
25/07/2024
|
15:38:16
|
BST
|
41
|
79.1600
|
XLON
|
1037870936673380
|
25/07/2024
|
15:38:16
|
BST
|
11
|
79.1600
|
XLON
|
1037870936673381
|
25/07/2024
|
15:38:16
|
BST
|
34
|
79.1400
|
XLON
|
1037870936673396
|
25/07/2024
|
15:38:16
|
BST
|
10
|
79.1600
|
CHIX
|
1200021SQ
|
25/07/2024
|
15:38:16
|
BST
|
74
|
79.1600
|
CHIX
|
1200021SR
|
25/07/2024
|
15:38:16
|
BST
|
15
|
79.1800
|
BATE
|
20001BBD
|
25/07/2024
|
15:38:16
|
BST
|
30
|
79.1800
|
BATE
|
20001BBE
|
25/07/2024
|
15:38:16
|
BST
|
10
|
79.1800
|
BATE
|
20001BBF
|
25/07/2024
|
15:38:16
|
BST
|
10
|
79.1800
|
BATE
|
20001BBG
|
25/07/2024
|
15:38:16
|
BST
|
21
|
79.1800
|
BATE
|
20001BBH
|
25/07/2024
|
15:38:16
|
BST
|
9
|
79.1800
|
BATE
|
20001BBI
|
25/07/2024
|
15:38:16
|
BST
|
36
|
79.1800
|
BATE
|
20001BBJ
|
25/07/2024
|
15:38:16
|
BST
|
30
|
79.1800
|
BATE
|
20001BBK
|
25/07/2024
|
15:38:16
|
BST
|
30
|
79.1800
|
BATE
|
20001BBL
|
25/07/2024
|
15:38:16
|
BST
|
47
|
79.1800
|
BATE
|
20001BBM
|
25/07/2024
|
15:38:16
|
BST
|
86
|
79.1400
|
BATE
|
20001BBO
|
25/07/2024
|
15:38:17
|
BST
|
40
|
79.1000
|
BATE
|
20001BBW
|
25/07/2024
|
15:38:20
|
BST
|
46
|
79.1000
|
BATE
|
20001BD2
|
25/07/2024
|
15:38:46
|
BST
|
12
|
79.1400
|
XLON
|
1037870936673494
|
25/07/2024
|
15:38:46
|
BST
|
12
|
79.1400
|
XLON
|
1037870936673497
|
25/07/2024
|
15:38:49
|
BST
|
27
|
79.1400
|
XLON
|
1037870936673514
|
25/07/2024
|
15:38:51
|
BST
|
51
|
79.1200
|
XLON
|
1037870936673526
|
25/07/2024
|
15:38:51
|
BST
|
51
|
79.1000
|
XLON
|
1037870936673528
|
25/07/2024
|
15:38:51
|
BST
|
46
|
79.0600
|
XLON
|
1037870936673529
|
25/07/2024
|
15:38:51
|
BST
|
3
|
79.0600
|
XLON
|
1037870936673530
|
25/07/2024
|
15:38:51
|
BST
|
10
|
79.1200
|
CHIX
|
12000220V
|
25/07/2024
|
15:38:51
|
BST
|
33
|
79.1200
|
CHIX
|
12000220W
|
25/07/2024
|
15:38:51
|
BST
|
43
|
79.1200
|
BATE
|
20001BG5
|
25/07/2024
|
15:38:51
|
BST
|
43
|
79.1200
|
BATE
|
20001BG6
|
25/07/2024
|
15:38:51
|
BST
|
10
|
79.0800
|
BATE
|
20001BG7
|
25/07/2024
|
15:38:51
|
BST
|
76
|
79.0800
|
BATE
|
20001BG8
|
25/07/2024
|
15:38:51
|
BST
|
16
|
79.0400
|
BATE
|
20001BGB
|
25/07/2024
|
15:38:51
|
BST
|
10
|
79.0400
|
BATE
|
20001BGC
|
25/07/2024
|
15:38:51
|
BST
|
60
|
79.0400
|
BATE
|
20001BGD
|
25/07/2024
|
15:39:19
|
BST
|
85
|
79.0800
|
CHIX
|
120002254
|
25/07/2024
|
15:39:21
|
BST
|
47
|
79.0600
|
XLON
|
1037870936673618
|
25/07/2024
|
15:39:21
|
BST
|
7
|
79.0600
|
XLON
|
1037870936673619
|
25/07/2024
|
15:39:47
|
BST
|
59
|
79.0800
|
XLON
|
1037870936673674
|
25/07/2024
|
15:39:47
|
BST
|
9
|
79.0800
|
XLON
|
1037870936673675
|
25/07/2024
|
15:39:47
|
BST
|
26
|
79.0800
|
CHIX
|
1200022AJ
|
25/07/2024
|
15:39:47
|
BST
|
26
|
79.0800
|
CHIX
|
1200022AK
|
25/07/2024
|
15:39:54
|
BST
|
17
|
78.9800
|
TRQX
|
1037870861181031
|
25/07/2024
|
15:39:54
|
BST
|
26
|
78.9800
|
TRQX
|
1037870861181032
|
25/07/2024
|
15:39:54
|
BST
|
35
|
78.9800
|
TRQX
|
1037870861181033
|
25/07/2024
|
15:39:54
|
BST
|
68
|
79.0600
|
XLON
|
1037870936673685
|
25/07/2024
|
15:39:54
|
BST
|
50
|
79.0400
|
XLON
|
1037870936673687
|
25/07/2024
|
15:39:54
|
BST
|
63
|
79.0200
|
XLON
|
1037870936673691
|
25/07/2024
|
15:39:54
|
BST
|
8
|
78.9800
|
XLON
|
1037870936673692
|
25/07/2024
|
15:39:54
|
BST
|
10
|
79.0400
|
BATE
|
20001BO0
|
25/07/2024
|
15:39:54
|
BST
|
38
|
79.0400
|
BATE
|
20001BO1
|
25/07/2024
|
15:39:54
|
BST
|
38
|
79.0400
|
BATE
|
20001BO2
|
25/07/2024
|
15:39:54
|
BST
|
86
|
79.0000
|
BATE
|
20001BO3
|
25/07/2024
|
15:39:54
|
BST
|
2
|
78.9400
|
BATE
|
20001BO7
|
25/07/2024
|
15:39:54
|
BST
|
19
|
78.9400
|
BATE
|
20001BO8
|
25/07/2024
|
15:39:54
|
BST
|
12
|
78.9400
|
BATE
|
20001BO9
|
25/07/2024
|
15:39:54
|
BST
|
10
|
78.9400
|
BATE
|
20001BOA
|
25/07/2024
|
15:39:54
|
BST
|
9
|
78.9400
|
BATE
|
20001BOB
|
25/07/2024
|
15:39:54
|
BST
|
23
|
78.9400
|
BATE
|
20001BOC
|
25/07/2024
|
15:39:54
|
BST
|
8
|
78.9400
|
BATE
|
20001BOD
|
25/07/2024
|
15:39:54
|
BST
|
3
|
78.9400
|
BATE
|
20001BOH
|
25/07/2024
|
15:40:11
|
BST
|
51
|
78.9400
|
XLON
|
1037870936673769
|
25/07/2024
|
15:40:11
|
BST
|
86
|
78.9400
|
BATE
|
20001BR9
|
25/07/2024
|
15:41:39
|
BST
|
32
|
79.1600
|
XLON
|
1037870936674037
|
25/07/2024
|
15:41:39
|
BST
|
8
|
79.1600
|
XLON
|
1037870936674038
|
25/07/2024
|
15:41:39
|
BST
|
46
|
79.1600
|
XLON
|
1037870936674039
|
25/07/2024
|
15:41:39
|
BST
|
9
|
79.1400
|
XLON
|
1037870936674044
|
25/07/2024
|
15:41:39
|
BST
|
9
|
79.1400
|
XLON
|
1037870936674045
|
25/07/2024
|
15:41:39
|
BST
|
32
|
79.1600
|
XLON
|
1037870936674050
|
25/07/2024
|
15:41:39
|
BST
|
54
|
79.1600
|
XLON
|
1037870936674051
|
25/07/2024
|
15:41:40
|
BST
|
35
|
79.1600
|
BATE
|
20001C2R
|
25/07/2024
|
15:41:40
|
BST
|
35
|
79.1800
|
BATE
|
20001C2S
|
25/07/2024
|
15:41:40
|
BST
|
7
|
79.1800
|
BATE
|
20001C2T
|
25/07/2024
|
15:41:55
|
BST
|
79
|
79.1800
|
TRQX
|
1037870861181504
|
25/07/2024
|
15:41:55
|
BST
|
86
|
79.1800
|
XLON
|
1037870936674092
|
25/07/2024
|
15:41:55
|
BST
|
57
|
79.1800
|
CHIX
|
12000231B
|
25/07/2024
|
15:41:56
|
BST
|
86
|
79.1600
|
XLON
|
1037870936674102
|
25/07/2024
|
15:41:56
|
BST
|
57
|
79.1600
|
CHIX
|
12000231H
|
25/07/2024
|
15:42:15
|
BST
|
68
|
79.1400
|
XLON
|
1037870936674172
|
25/07/2024
|
15:42:15
|
BST
|
66
|
79.1200
|
XLON
|
1037870936674177
|
25/07/2024
|
15:42:15
|
BST
|
57
|
79.1400
|
CHIX
|
12000233Y
|
25/07/2024
|
15:42:15
|
BST
|
86
|
79.1400
|
BATE
|
20001C6U
|
25/07/2024
|
15:42:15
|
BST
|
35
|
79.1400
|
BATE
|
20001C6V
|
25/07/2024
|
15:42:27
|
BST
|
48
|
79.1000
|
XLON
|
1037870936674233
|
25/07/2024
|
15:42:40
|
BST
|
18
|
79.1000
|
XLON
|
1037870936674258
|
25/07/2024
|
15:42:40
|
BST
|
15
|
79.0800
|
XLON
|
1037870936674260
|
25/07/2024
|
15:42:40
|
BST
|
38
|
79.0800
|
XLON
|
1037870936674261
|
25/07/2024
|
15:42:40
|
BST
|
49
|
79.0800
|
CHIX
|
12000237G
|
25/07/2024
|
15:42:40
|
BST
|
86
|
79.1000
|
BATE
|
20001C93
|
25/07/2024
|
15:43:14
|
BST
|
81
|
79.1400
|
CHIX
|
1200023BA
|
25/07/2024
|
15:43:53
|
BST
|
75
|
79.1200
|
XLON
|
1037870936674441
|
25/07/2024
|
15:43:53
|
BST
|
60
|
79.1000
|
XLON
|
1037870936674443
|
25/07/2024
|
15:43:53
|
BST
|
44
|
79.1000
|
CHIX
|
1200023FT
|
25/07/2024
|
15:43:53
|
BST
|
86
|
79.1200
|
BATE
|
20001CF6
|
25/07/2024
|
15:43:54
|
BST
|
75
|
79.0800
|
XLON
|
1037870936674476
|
25/07/2024
|
15:43:54
|
BST
|
31
|
79.0800
|
BATE
|
20001CFD
|
25/07/2024
|
15:43:54
|
BST
|
51
|
79.0800
|
BATE
|
20001CFE
|
25/07/2024
|
15:43:54
|
BST
|
4
|
79.0800
|
BATE
|
20001CFF
|
25/07/2024
|
15:44:43
|
BST
|
83
|
79.1000
|
TRQX
|
1037870861182101
|
25/07/2024
|
15:44:43
|
BST
|
86
|
79.1000
|
XLON
|
1037870936674714
|
25/07/2024
|
15:44:43
|
BST
|
86
|
79.0800
|
XLON
|
1037870936674715
|
25/07/2024
|
15:44:43
|
BST
|
86
|
79.0600
|
XLON
|
1037870936674730
|
25/07/2024
|
15:44:43
|
BST
|
86
|
79.0400
|
XLON
|
1037870936674733
|
25/07/2024
|
15:44:43
|
BST
|
83
|
79.1000
|
CHIX
|
1200023QS
|
25/07/2024
|
15:44:43
|
BST
|
25
|
79.0400
|
BATE
|
20001CLJ
|
25/07/2024
|
15:44:43
|
BST
|
61
|
79.0400
|
BATE
|
20001CLK
|
25/07/2024
|
15:44:47
|
BST
|
86
|
79.0200
|
XLON
|
1037870936674736
|
25/07/2024
|
15:44:47
|
BST
|
86
|
79.0000
|
BATE
|
20001CMI
|
25/07/2024
|
15:45:22
|
BST
|
59
|
79.0400
|
CHIX
|
12000242G
|
25/07/2024
|
15:45:22
|
BST
|
23
|
79.0400
|
CHIX
|
12000242H
|
25/07/2024
|
15:46:22
|
BST
|
82
|
79.1000
|
TRQX
|
1037870861182532
|
25/07/2024
|
15:46:22
|
BST
|
86
|
79.1000
|
XLON
|
1037870936675030
|
25/07/2024
|
15:46:22
|
BST
|
86
|
79.0800
|
XLON
|
1037870936675031
|
25/07/2024
|
15:46:22
|
BST
|
86
|
79.0600
|
XLON
|
1037870936675034
|
25/07/2024
|
15:46:22
|
BST
|
49
|
79.1000
|
CHIX
|
1200024DC
|
25/07/2024
|
15:46:22
|
BST
|
49
|
79.0800
|
CHIX
|
1200024DD
|
25/07/2024
|
15:46:22
|
BST
|
86
|
79.0800
|
BATE
|
20001CZK
|
25/07/2024
|
15:46:22
|
BST
|
35
|
79.1000
|
BATE
|
20001CZL
|
25/07/2024
|
15:46:22
|
BST
|
1
|
79.1000
|
BATE
|
20001CZM
|
25/07/2024
|
15:46:22
|
BST
|
6
|
79.1000
|
BATE
|
20001CZN
|
25/07/2024
|
15:46:26
|
BST
|
86
|
79.0400
|
XLON
|
1037870936675039
|
25/07/2024
|
15:46:26
|
BST
|
78
|
79.0400
|
BATE
|
20001D0F
|
25/07/2024
|
15:46:26
|
BST
|
8
|
79.0400
|
BATE
|
20001D0G
|
25/07/2024
|
15:46:26
|
BST
|
11
|
79.0400
|
BATE
|
20001D0J
|
25/07/2024
|
15:46:26
|
BST
|
7
|
79.0400
|
BATE
|
20001D0K
|
25/07/2024
|
15:46:26
|
BST
|
35
|
79.0600
|
BATE
|
20001D0L
|
25/07/2024
|
15:46:26
|
BST
|
7
|
79.0600
|
BATE
|
20001D0M
|
25/07/2024
|
15:46:26
|
BST
|
1
|
79.0600
|
BATE
|
20001D0N
|
25/07/2024
|
15:46:55
|
BST
|
86
|
79.0200
|
XLON
|
1037870936675119
|
25/07/2024
|
15:46:55
|
BST
|
73
|
79.0000
|
XLON
|
1037870936675122
|
25/07/2024
|
15:46:55
|
BST
|
5
|
79.0000
|
BATE
|
20001D56
|
25/07/2024
|
15:46:56
|
BST
|
41
|
79.0000
|
BATE
|
20001D58
|
25/07/2024
|
15:46:58
|
BST
|
33
|
79.0000
|
CHIX
|
1200024K7
|
25/07/2024
|
15:46:58
|
BST
|
40
|
79.0000
|
BATE
|
20001D5D
|
25/07/2024
|
15:47:17
|
BST
|
13
|
79.0000
|
CHIX
|
1200024MZ
|
25/07/2024
|
15:47:22
|
BST
|
86
|
78.9800
|
XLON
|
1037870936675173
|
25/07/2024
|
15:47:22
|
BST
|
66
|
78.9600
|
XLON
|
1037870936675175
|
25/07/2024
|
15:47:22
|
BST
|
23
|
78.9600
|
CHIX
|
1200024PB
|
25/07/2024
|
15:47:22
|
BST
|
23
|
78.9600
|
CHIX
|
1200024PC
|
25/07/2024
|
15:47:22
|
BST
|
15
|
78.9600
|
BATE
|
20001D8G
|
25/07/2024
|
15:47:22
|
BST
|
71
|
78.9600
|
BATE
|
20001D8H
|
25/07/2024
|
15:47:23
|
BST
|
81
|
78.9400
|
XLON
|
1037870936675181
|
25/07/2024
|
15:47:35
|
BST
|
37
|
78.9200
|
XLON
|
1037870936675222
|
25/07/2024
|
15:47:35
|
BST
|
21
|
78.9200
|
XLON
|
1037870936675223
|
25/07/2024
|
15:47:35
|
BST
|
86
|
78.9200
|
BATE
|
20001DAR
|
25/07/2024
|
15:47:59
|
BST
|
46
|
79.0000
|
XLON
|
1037870936675282
|
25/07/2024
|
15:47:59
|
BST
|
46
|
78.9800
|
XLON
|
1037870936675284
|
25/07/2024
|
15:47:59
|
BST
|
46
|
78.9800
|
CHIX
|
1200024VL
|
25/07/2024
|
15:47:59
|
BST
|
86
|
79.0000
|
BATE
|
20001DDY
|
25/07/2024
|
15:48:32
|
BST
|
46
|
78.9800
|
CHIX
|
120002500
|
25/07/2024
|
15:48:32
|
BST
|
1
|
78.9600
|
BATE
|
20001DHF
|
25/07/2024
|
15:48:32
|
BST
|
10
|
78.9600
|
BATE
|
20001DHG
|
25/07/2024
|
15:48:38
|
BST
|
10
|
78.9600
|
BATE
|
20001DIR
|
25/07/2024
|
15:50:15
|
BST
|
10
|
79.2400
|
CHIX
|
1200025KO
|
25/07/2024
|
15:50:28
|
BST
|
43
|
79.3200
|
TRQX
|
1037870861183575
|
25/07/2024
|
15:50:28
|
BST
|
18
|
79.3200
|
TRQX
|
1037870861183576
|
25/07/2024
|
15:50:28
|
BST
|
86
|
79.3200
|
XLON
|
1037870936675735
|
25/07/2024
|
15:50:28
|
BST
|
57
|
79.3200
|
CHIX
|
1200025PG
|
25/07/2024
|
15:50:28
|
BST
|
86
|
79.3200
|
BATE
|
20001DYI
|
25/07/2024
|
15:50:31
|
BST
|
61
|
79.3000
|
TRQX
|
1037870861183592
|
25/07/2024
|
15:50:31
|
BST
|
1
|
79.2600
|
TRQX
|
1037870861183593
|
25/07/2024
|
15:50:31
|
BST
|
86
|
79.3000
|
XLON
|
1037870936675745
|
25/07/2024
|
15:50:31
|
BST
|
86
|
79.2800
|
XLON
|
1037870936675746
|
25/07/2024
|
15:50:31
|
BST
|
86
|
79.2600
|
XLON
|
1037870936675749
|
25/07/2024
|
15:50:31
|
BST
|
57
|
79.3000
|
CHIX
|
1200025PU
|
25/07/2024
|
15:50:31
|
BST
|
34
|
79.2800
|
CHIX
|
1200025PV
|
25/07/2024
|
15:50:31
|
BST
|
23
|
79.2800
|
CHIX
|
1200025PW
|
25/07/2024
|
15:50:31
|
BST
|
13
|
79.2600
|
BATE
|
20001DYP
|
25/07/2024
|
15:50:31
|
BST
|
10
|
79.2600
|
BATE
|
20001DYQ
|
25/07/2024
|
15:50:31
|
BST
|
63
|
79.2600
|
BATE
|
20001DYR
|
25/07/2024
|
15:50:57
|
BST
|
86
|
79.2600
|
XLON
|
1037870936675815
|
25/07/2024
|
15:50:57
|
BST
|
86
|
79.2600
|
BATE
|
20001E0V
|
25/07/2024
|
15:50:59
|
BST
|
86
|
79.2400
|
XLON
|
1037870936675816
|
25/07/2024
|
15:50:59
|
BST
|
10
|
79.2200
|
XLON
|
1037870936675817
|
25/07/2024
|
15:50:59
|
BST
|
47
|
79.2400
|
CHIX
|
1200025SU
|
25/07/2024
|
15:51:31
|
BST
|
86
|
79.2600
|
XLON
|
1037870936676036
|
25/07/2024
|
15:51:52
|
BST
|
86
|
79.2800
|
XLON
|
1037870936676110
|
25/07/2024
|
15:51:53
|
BST
|
86
|
79.2600
|
XLON
|
1037870936676124
|
25/07/2024
|
15:51:53
|
BST
|
85
|
79.2600
|
CHIX
|
12000268J
|
25/07/2024
|
15:51:54
|
BST
|
86
|
79.2400
|
XLON
|
1037870936676154
|
25/07/2024
|
15:51:57
|
BST
|
3
|
79.2400
|
BATE
|
20001E8O
|
25/07/2024
|
15:51:57
|
BST
|
49
|
79.2400
|
BATE
|
20001E8P
|
25/07/2024
|
15:52:01
|
BST
|
86
|
79.2200
|
XLON
|
1037870936676177
|
25/07/2024
|
15:52:04
|
BST
|
11
|
79.2200
|
BATE
|
20001E9K
|
25/07/2024
|
15:52:04
|
BST
|
23
|
79.2200
|
BATE
|
20001E9L
|
25/07/2024
|
15:52:17
|
BST
|
66
|
79.2000
|
XLON
|
1037870936676263
|
25/07/2024
|
15:52:17
|
BST
|
20
|
79.2000
|
XLON
|
1037870936676264
|
25/07/2024
|
15:52:17
|
BST
|
86
|
79.2000
|
BATE
|
20001EBC
|
25/07/2024
|
15:52:21
|
BST
|
80
|
79.2200
|
TRQX
|
1037870861184035
|
25/07/2024
|
15:52:21
|
BST
|
52
|
79.2200
|
CHIX
|
1200026FT
|
25/07/2024
|
15:53:11
|
BST
|
86
|
79.4000
|
XLON
|
1037870936676491
|
25/07/2024
|
15:53:13
|
BST
|
86
|
79.3800
|
XLON
|
1037870936676495
|
25/07/2024
|
15:53:13
|
BST
|
45
|
79.3800
|
CHIX
|
1200026NG
|
25/07/2024
|
15:53:22
|
BST
|
86
|
79.3600
|
XLON
|
1037870936676511
|
25/07/2024
|
15:53:22
|
BST
|
14
|
79.3400
|
XLON
|
1037870936676512
|
25/07/2024
|
15:53:22
|
BST
|
13
|
79.3400
|
XLON
|
1037870936676513
|
25/07/2024
|
15:53:22
|
BST
|
59
|
79.3400
|
XLON
|
1037870936676514
|
25/07/2024
|
15:53:22
|
BST
|
86
|
79.3600
|
BATE
|
20001EI8
|
25/07/2024
|
15:53:26
|
BST
|
83
|
79.3400
|
XLON
|
1037870936676543
|
25/07/2024
|
15:53:26
|
BST
|
86
|
79.3400
|
BATE
|
20001EIT
|
25/07/2024
|
15:53:31
|
BST
|
81
|
79.3200
|
XLON
|
1037870936676559
|
25/07/2024
|
15:53:35
|
BST
|
86
|
79.3400
|
BATE
|
20001EK0
|
25/07/2024
|
15:54:10
|
BST
|
86
|
79.4000
|
BATE
|
20001ENY
|
25/07/2024
|
15:54:15
|
BST
|
60
|
79.3800
|
XLON
|
1037870936676741
|
25/07/2024
|
15:54:15
|
BST
|
45
|
79.3800
|
CHIX
|
1200026ZU
|
25/07/2024
|
15:54:48
|
BST
|
81
|
79.4400
|
TRQX
|
1037870861184616
|
25/07/2024
|
15:54:48
|
BST
|
86
|
79.4400
|
XLON
|
1037870936676914
|
25/07/2024
|
15:54:48
|
BST
|
86
|
79.4200
|
XLON
|
1037870936676915
|
25/07/2024
|
15:54:48
|
BST
|
44
|
79.4400
|
CHIX
|
12000278O
|
25/07/2024
|
15:54:48
|
BST
|
22
|
79.4200
|
CHIX
|
12000278P
|
25/07/2024
|
15:54:48
|
BST
|
22
|
79.4200
|
CHIX
|
12000278Q
|
25/07/2024
|
15:54:48
|
BST
|
10
|
79.4000
|
CHIX
|
12000278R
|
25/07/2024
|
15:54:48
|
BST
|
18
|
79.4200
|
BATE
|
20001ETY
|
25/07/2024
|
15:54:48
|
BST
|
34
|
79.4200
|
BATE
|
20001ETZ
|
25/07/2024
|
15:54:48
|
BST
|
34
|
79.4200
|
BATE
|
20001EU0
|
25/07/2024
|
15:55:31
|
BST
|
84
|
79.4400
|
CHIX
|
1200027GR
|
25/07/2024
|
15:55:46
|
BST
|
86
|
79.4400
|
XLON
|
1037870936677103
|
25/07/2024
|
15:55:57
|
BST
|
45
|
79.4400
|
CHIX
|
1200027LD
|
25/07/2024
|
15:56:37
|
BST
|
86
|
79.4200
|
XLON
|
1037870936677228
|
25/07/2024
|
15:56:37
|
BST
|
86
|
79.4000
|
XLON
|
1037870936677231
|
25/07/2024
|
15:56:37
|
BST
|
44
|
79.4000
|
CHIX
|
1200027PM
|
25/07/2024
|
15:56:37
|
BST
|
11
|
79.4200
|
BATE
|
20001F3U
|
25/07/2024
|
15:56:37
|
BST
|
75
|
79.4200
|
BATE
|
20001F3V
|
25/07/2024
|
15:56:56
|
BST
|
86
|
79.4000
|
XLON
|
1037870936677296
|
25/07/2024
|
15:56:56
|
BST
|
45
|
79.4000
|
CHIX
|
1200027S6
|
25/07/2024
|
15:56:56
|
BST
|
86
|
79.4000
|
BATE
|
20001F5T
|
25/07/2024
|
15:57:09
|
BST
|
86
|
79.5200
|
XLON
|
1037870936677330
|
25/07/2024
|
15:57:32
|
BST
|
79
|
79.4800
|
TRQX
|
1037870861185147
|
25/07/2024
|
15:57:32
|
BST
|
13
|
79.5000
|
XLON
|
1037870936677368
|
25/07/2024
|
15:57:32
|
BST
|
73
|
79.5000
|
XLON
|
1037870936677369
|
25/07/2024
|
15:57:32
|
BST
|
86
|
79.4800
|
XLON
|
1037870936677370
|
25/07/2024
|
15:57:32
|
BST
|
10
|
79.4800
|
CHIX
|
1200027WC
|
25/07/2024
|
15:57:32
|
BST
|
35
|
79.4800
|
CHIX
|
1200027WD
|
25/07/2024
|
15:57:32
|
BST
|
27
|
79.5000
|
BATE
|
20001F8N
|
25/07/2024
|
15:57:32
|
BST
|
59
|
79.5000
|
BATE
|
20001F8O
|
25/07/2024
|
15:57:40
|
BST
|
6
|
79.4600
|
XLON
|
1037870936677399
|
25/07/2024
|
15:57:40
|
BST
|
80
|
79.4600
|
XLON
|
1037870936677400
|
25/07/2024
|
15:57:40
|
BST
|
45
|
79.4400
|
XLON
|
1037870936677405
|
25/07/2024
|
15:57:40
|
BST
|
41
|
79.4400
|
XLON
|
1037870936677406
|
25/07/2024
|
15:57:40
|
BST
|
54
|
79.4400
|
XLON
|
1037870936677408
|
25/07/2024
|
15:57:50
|
BST
|
54
|
79.4600
|
XLON
|
1037870936677433
|
25/07/2024
|
15:57:50
|
BST
|
49
|
79.4600
|
BATE
|
20001FBT
|
25/07/2024
|
15:57:50
|
BST
|
6
|
79.4600
|
BATE
|
20001FBU
|
25/07/2024
|
15:57:50
|
BST
|
31
|
79.4600
|
BATE
|
20001FBV
|
25/07/2024
|
15:58:15
|
BST
|
54
|
79.4400
|
XLON
|
1037870936677487
|
25/07/2024
|
15:58:15
|
BST
|
45
|
79.4400
|
CHIX
|
12000285G
|
25/07/2024
|
15:58:24
|
BST
|
48
|
79.4200
|
XLON
|
1037870936677526
|
25/07/2024
|
15:58:24
|
BST
|
48
|
79.4000
|
XLON
|
1037870936677527
|
25/07/2024
|
15:58:24
|
BST
|
15
|
79.4000
|
XLON
|
1037870936677528
|
25/07/2024
|
15:58:24
|
BST
|
43
|
79.4000
|
CHIX
|
12000288B
|
25/07/2024
|
15:58:24
|
BST
|
86
|
79.4200
|
BATE
|
20001FGI
|
25/07/2024
|
15:58:25
|
BST
|
60
|
79.3800
|
XLON
|
1037870936677531
|
25/07/2024
|
15:58:25
|
BST
|
2
|
79.3800
|
BATE
|
20001FH1
|
25/07/2024
|
15:58:25
|
BST
|
84
|
79.3800
|
BATE
|
20001FH2
|
25/07/2024
|
15:58:34
|
BST
|
12
|
79.4000
|
XLON
|
1037870936677545
|
25/07/2024
|
15:58:34
|
BST
|
44
|
79.4000
|
XLON
|
1037870936677546
|
25/07/2024
|
15:58:34
|
BST
|
86
|
79.4000
|
BATE
|
20001FJ6
|
25/07/2024
|
15:59:01
|
BST
|
44
|
79.3800
|
XLON
|
1037870936677641
|
25/07/2024
|
15:59:04
|
BST
|
46
|
79.4000
|
CHIX
|
1200028FD
|
25/07/2024
|
15:59:08
|
BST
|
10
|
79.4000
|
TRQX
|
1037870861185652
|
25/07/2024
|
15:59:08
|
BST
|
70
|
79.4000
|
TRQX
|
1037870861185653
|
25/07/2024
|
15:59:08
|
BST
|
44
|
79.3800
|
XLON
|
1037870936677723
|
25/07/2024
|
15:59:08
|
BST
|
86
|
79.4000
|
BATE
|
20001FNE
|
25/07/2024
|
15:59:22
|
BST
|
51
|
79.3600
|
BATE
|
20001FP6
|
25/07/2024
|
15:59:22
|
BST
|
6
|
79.3600
|
BATE
|
20001FP7
|
25/07/2024
|
15:59:48
|
BST
|
45
|
79.4000
|
CHIX
|
1200028NF
|
25/07/2024
|
15:59:59
|
BST
|
75
|
79.3800
|
XLON
|
1037870936677863
|
25/07/2024
|
15:59:59
|
BST
|
44
|
79.3600
|
XLON
|
1037870936677866
|
25/07/2024
|
15:59:59
|
BST
|
41
|
79.3800
|
CHIX
|
1200028P0
|
25/07/2024
|
15:59:59
|
BST
|
3
|
79.3600
|
BATE
|
20001FT0
|
25/07/2024
|
15:59:59
|
BST
|
26
|
79.3600
|
BATE
|
20001FT1
|
25/07/2024
|
16:00:15
|
BST
|
75
|
79.3400
|
XLON
|
1037870936677923
|
25/07/2024
|
16:00:15
|
BST
|
77
|
79.3200
|
XLON
|
1037870936677924
|
25/07/2024
|
16:00:15
|
BST
|
86
|
79.3200
|
BATE
|
20001FXK
|
25/07/2024
|
16:00:48
|
BST
|
80
|
79.3000
|
XLON
|
1037870936678002
|
25/07/2024
|
16:00:48
|
BST
|
47
|
79.3000
|
CHIX
|
12000293W
|
25/07/2024
|
16:00:59
|
BST
|
23
|
79.3200
|
CHIX
|
12000295T
|
25/07/2024
|
16:00:59
|
BST
|
23
|
79.3200
|
CHIX
|
12000295U
|
25/07/2024
|
16:00:59
|
BST
|
86
|
79.3200
|
BATE
|
20001G4K
|
25/07/2024
|
16:01:00
|
BST
|
62
|
79.3000
|
XLON
|
1037870936678021
|
25/07/2024
|
16:01:22
|
BST
|
9
|
79.4000
|
XLON
|
1037870936678116
|
25/07/2024
|
16:01:22
|
BST
|
77
|
79.4000
|
XLON
|
1037870936678117
|
25/07/2024
|
16:01:22
|
BST
|
6
|
79.3800
|
XLON
|
1037870936678119
|
25/07/2024
|
16:01:22
|
BST
|
13
|
79.3800
|
XLON
|
1037870936678120
|
25/07/2024
|
16:01:22
|
BST
|
10
|
79.3800
|
XLON
|
1037870936678121
|
25/07/2024
|
16:01:22
|
BST
|
57
|
79.3800
|
XLON
|
1037870936678122
|
25/07/2024
|
16:01:22
|
BST
|
10
|
79.3600
|
XLON
|
1037870936678123
|
25/07/2024
|
16:01:22
|
BST
|
10
|
79.3600
|
XLON
|
1037870936678124
|
25/07/2024
|
16:01:22
|
BST
|
10
|
79.3600
|
XLON
|
1037870936678125
|
25/07/2024
|
16:01:22
|
BST
|
45
|
79.4000
|
CHIX
|
1200029C6
|
25/07/2024
|
16:01:22
|
BST
|
86
|
79.4000
|
BATE
|
20001G8F
|
25/07/2024
|
16:01:24
|
BST
|
10
|
79.3600
|
XLON
|
1037870936678138
|
25/07/2024
|
16:01:24
|
BST
|
15
|
79.3600
|
XLON
|
1037870936678139
|
25/07/2024
|
16:01:44
|
BST
|
37
|
79.4200
|
TRQX
|
1037870861186358
|
25/07/2024
|
16:01:44
|
BST
|
41
|
79.4200
|
TRQX
|
1037870861186359
|
25/07/2024
|
16:01:44
|
BST
|
60
|
79.4200
|
XLON
|
1037870936678220
|
25/07/2024
|
16:01:44
|
BST
|
60
|
79.4000
|
XLON
|
1037870936678221
|
25/07/2024
|
16:01:44
|
BST
|
86
|
79.3800
|
BATE
|
20001GB0
|
25/07/2024
|
16:01:55
|
BST
|
44
|
79.3800
|
XLON
|
1037870936678263
|
25/07/2024
|
16:02:26
|
BST
|
44
|
79.3600
|
XLON
|
1037870936678322
|
25/07/2024
|
16:02:26
|
BST
|
22
|
79.3600
|
CHIX
|
1200029KA
|
25/07/2024
|
16:02:26
|
BST
|
22
|
79.3600
|
CHIX
|
1200029KB
|
25/07/2024
|
16:02:29
|
BST
|
44
|
79.3400
|
XLON
|
1037870936678330
|
25/07/2024
|
16:02:29
|
BST
|
44
|
79.3400
|
CHIX
|
1200029LL
|
25/07/2024
|
16:02:30
|
BST
|
14
|
79.3200
|
XLON
|
1037870936678331
|
25/07/2024
|
16:02:30
|
BST
|
31
|
79.3200
|
XLON
|
1037870936678332
|
25/07/2024
|
16:02:30
|
BST
|
40
|
79.3000
|
XLON
|
1037870936678336
|
25/07/2024
|
16:02:30
|
BST
|
1
|
79.3000
|
CHIX
|
1200029N3
|
25/07/2024
|
16:02:30
|
BST
|
86
|
79.3200
|
BATE
|
20001GFF
|
25/07/2024
|
16:02:47
|
BST
|
50
|
79.2600
|
XLON
|
1037870936678390
|
25/07/2024
|
16:02:47
|
BST
|
44
|
79.2600
|
CHIX
|
1200029S5
|
25/07/2024
|
16:02:47
|
BST
|
19
|
79.2800
|
BATE
|
20001GIP
|
25/07/2024
|
16:02:47
|
BST
|
67
|
79.2800
|
BATE
|
20001GIQ
|
25/07/2024
|
16:02:49
|
BST
|
86
|
79.2400
|
BATE
|
20001GIV
|
25/07/2024
|
16:03:28
|
BST
|
44
|
79.2000
|
XLON
|
1037870936678497
|
25/07/2024
|
16:03:28
|
BST
|
2
|
79.1800
|
CHIX
|
1200029YZ
|
25/07/2024
|
16:03:28
|
BST
|
86
|
79.2000
|
BATE
|
20001GN6
|
25/07/2024
|
16:03:34
|
BST
|
17
|
79.2600
|
XLON
|
1037870936678524
|
25/07/2024
|
16:03:34
|
BST
|
42
|
79.2600
|
XLON
|
1037870936678525
|
25/07/2024
|
16:03:34
|
BST
|
59
|
79.2400
|
XLON
|
1037870936678526
|
25/07/2024
|
16:03:34
|
BST
|
24
|
79.2600
|
CHIX
|
120002A0C
|
25/07/2024
|
16:03:34
|
BST
|
9
|
79.2600
|
CHIX
|
120002A0D
|
25/07/2024
|
16:03:34
|
BST
|
9
|
79.2600
|
CHIX
|
120002A0E
|
25/07/2024
|
16:04:00
|
BST
|
80
|
79.2800
|
TRQX
|
1037870861186916
|
25/07/2024
|
16:04:00
|
BST
|
49
|
79.2800
|
XLON
|
1037870936678571
|
25/07/2024
|
16:04:02
|
BST
|
64
|
79.2600
|
XLON
|
1037870936678584
|
25/07/2024
|
16:04:02
|
BST
|
45
|
79.2600
|
CHIX
|
120002A63
|
25/07/2024
|
16:04:20
|
BST
|
62
|
79.2800
|
XLON
|
1037870936678641
|
25/07/2024
|
16:04:20
|
BST
|
44
|
79.2800
|
CHIX
|
120002AB9
|
25/07/2024
|
16:04:22
|
BST
|
10
|
79.2600
|
XLON
|
1037870936678657
|
25/07/2024
|
16:04:22
|
BST
|
52
|
79.2600
|
XLON
|
1037870936678658
|
25/07/2024
|
16:05:01
|
BST
|
74
|
79.2800
|
XLON
|
1037870936678736
|
25/07/2024
|
16:05:10
|
BST
|
74
|
79.2600
|
XLON
|
1037870936678747
|
25/07/2024
|
16:05:10
|
BST
|
10
|
79.2400
|
XLON
|
1037870936678748
|
25/07/2024
|
16:05:10
|
BST
|
49
|
79.2400
|
XLON
|
1037870936678749
|
25/07/2024
|
16:05:10
|
BST
|
45
|
79.2600
|
CHIX
|
120002AHM
|
25/07/2024
|
16:05:10
|
BST
|
75
|
79.2600
|
BATE
|
20001GZB
|
25/07/2024
|
16:05:10
|
BST
|
11
|
79.2600
|
BATE
|
20001GZC
|
25/07/2024
|
16:05:43
|
BST
|
42
|
79.2800
|
XLON
|
1037870936678837
|
25/07/2024
|
16:05:43
|
BST
|
21
|
79.2800
|
XLON
|
1037870936678838
|
25/07/2024
|
16:05:43
|
BST
|
44
|
79.2800
|
CHIX
|
120002ALA
|
25/07/2024
|
16:05:43
|
BST
|
51
|
79.2800
|
BATE
|
20001H1K
|
25/07/2024
|
16:05:43
|
BST
|
35
|
79.2800
|
BATE
|
20001H1L
|
25/07/2024
|
16:06:15
|
BST
|
86
|
79.2800
|
XLON
|
1037870936678948
|
25/07/2024
|
16:06:39
|
BST
|
43
|
79.2800
|
CHIX
|
120002ATR
|
25/07/2024
|
16:06:48
|
BST
|
52
|
79.2600
|
XLON
|
1037870936679046
|
25/07/2024
|
16:06:48
|
BST
|
15
|
79.2600
|
CHIX
|
120002AUL
|
25/07/2024
|
16:06:48
|
BST
|
14
|
79.2600
|
CHIX
|
120002AUM
|
25/07/2024
|
16:06:48
|
BST
|
14
|
79.2600
|
CHIX
|
120002AUN
|
25/07/2024
|
16:07:01
|
BST
|
78
|
79.2400
|
TRQX
|
1037870861187495
|
25/07/2024
|
16:07:01
|
BST
|
5
|
79.2400
|
XLON
|
1037870936679179
|
25/07/2024
|
16:07:01
|
BST
|
81
|
79.2400
|
XLON
|
1037870936679180
|
25/07/2024
|
16:07:01
|
BST
|
44
|
79.2400
|
CHIX
|
120002AX3
|
25/07/2024
|
16:07:13
|
BST
|
66
|
79.2200
|
XLON
|
1037870936679212
|
25/07/2024
|
16:07:13
|
BST
|
20
|
79.2200
|
XLON
|
1037870936679213
|
25/07/2024
|
16:07:59
|
BST
|
64
|
79.2800
|
XLON
|
1037870936679435
|
25/07/2024
|
16:07:59
|
BST
|
22
|
79.2800
|
XLON
|
1037870936679438
|
25/07/2024
|
16:08:06
|
BST
|
86
|
79.2600
|
XLON
|
1037870936679454
|
25/07/2024
|
16:08:06
|
BST
|
44
|
79.2600
|
CHIX
|
120002B79
|
25/07/2024
|
16:08:06
|
BST
|
5
|
79.2400
|
CHIX
|
120002B7A
|
25/07/2024
|
16:08:06
|
BST
|
10
|
79.2400
|
CHIX
|
120002B7E
|
25/07/2024
|
16:08:08
|
BST
|
86
|
79.2400
|
XLON
|
1037870936679462
|
25/07/2024
|
16:08:08
|
BST
|
29
|
79.2400
|
CHIX
|
120002B7Y
|
25/07/2024
|
16:08:08
|
BST
|
1
|
79.2200
|
CHIX
|
120002B7Z
|
25/07/2024
|
16:08:12
|
BST
|
10
|
79.2200
|
XLON
|
1037870936679467
|
25/07/2024
|
16:08:12
|
BST
|
76
|
79.2200
|
XLON
|
1037870936679468
|
25/07/2024
|
16:08:43
|
BST
|
68
|
79.2000
|
XLON
|
1037870936679560
|
25/07/2024
|
16:08:43
|
BST
|
86
|
79.2000
|
BATE
|
20001HKY
|
25/07/2024
|
16:08:45
|
BST
|
77
|
79.1800
|
TRQX
|
1037870861187888
|
25/07/2024
|
16:08:45
|
BST
|
46
|
79.1800
|
XLON
|
1037870936679566
|
25/07/2024
|
16:08:45
|
BST
|
12
|
79.1800
|
XLON
|
1037870936679567
|
25/07/2024
|
16:08:45
|
BST
|
72
|
79.1600
|
XLON
|
1037870936679569
|
25/07/2024
|
16:08:45
|
BST
|
63
|
79.1200
|
XLON
|
1037870936679571
|
25/07/2024
|
16:08:45
|
BST
|
43
|
79.1800
|
CHIX
|
120002BF6
|
25/07/2024
|
16:08:45
|
BST
|
39
|
79.1600
|
CHIX
|
120002BFE
|
25/07/2024
|
16:08:45
|
BST
|
43
|
79.1600
|
BATE
|
20001HLD
|
25/07/2024
|
16:08:45
|
BST
|
43
|
79.1600
|
BATE
|
20001HLE
|
25/07/2024
|
16:08:45
|
BST
|
86
|
79.1200
|
BATE
|
20001HLG
|
25/07/2024
|
16:09:17
|
BST
|
44
|
79.1000
|
XLON
|
1037870936679721
|
25/07/2024
|
16:09:17
|
BST
|
44
|
79.1200
|
CHIX
|
120002BK9
|
25/07/2024
|
16:09:56
|
BST
|
30
|
79.1000
|
CHIX
|
120002BQ4
|
25/07/2024
|
16:09:56
|
BST
|
19
|
79.1000
|
CHIX
|
120002BQ6
|
25/07/2024
|
16:10:13
|
BST
|
86
|
79.1600
|
XLON
|
1037870936679884
|
25/07/2024
|
16:11:10
|
BST
|
77
|
79.2400
|
TRQX
|
1037870861188482
|
25/07/2024
|
16:11:12
|
BST
|
86
|
79.2200
|
XLON
|
1037870936680148
|
25/07/2024
|
16:11:12
|
BST
|
86
|
79.2000
|
XLON
|
1037870936680150
|
25/07/2024
|
16:11:12
|
BST
|
84
|
79.2200
|
CHIX
|
120002C45
|
25/07/2024
|
16:11:12
|
BST
|
86
|
79.2200
|
BATE
|
20001I4V
|
25/07/2024
|
16:11:50
|
BST
|
86
|
79.1800
|
XLON
|
1037870936680264
|
25/07/2024
|
16:11:50
|
BST
|
86
|
79.1600
|
XLON
|
1037870936680267
|
25/07/2024
|
16:11:50
|
BST
|
86
|
79.1400
|
XLON
|
1037870936680268
|
25/07/2024
|
16:11:50
|
BST
|
43
|
79.1600
|
CHIX
|
120002CA5
|
25/07/2024
|
16:11:50
|
BST
|
86
|
79.1600
|
BATE
|
20001I8R
|
25/07/2024
|
16:11:51
|
BST
|
10
|
79.1200
|
CHIX
|
120002CAO
|
25/07/2024
|
16:11:59
|
BST
|
86
|
79.1200
|
XLON
|
1037870936680295
|
25/07/2024
|
16:11:59
|
BST
|
86
|
79.1000
|
XLON
|
1037870936680297
|
25/07/2024
|
16:11:59
|
BST
|
32
|
79.1200
|
CHIX
|
120002CBX
|
25/07/2024
|
16:11:59
|
BST
|
86
|
79.1200
|
BATE
|
20001IAE
|
25/07/2024
|
16:12:27
|
BST
|
43
|
79.1000
|
TRQX
|
1037870861188776
|
25/07/2024
|
16:12:39
|
BST
|
68
|
79.0800
|
XLON
|
1037870936680398
|
25/07/2024
|
16:12:39
|
BST
|
1
|
79.0800
|
BATE
|
20001IE3
|
25/07/2024
|
16:12:39
|
BST
|
85
|
79.0800
|
BATE
|
20001IE4
|
25/07/2024
|
16:12:46
|
BST
|
55
|
79.0600
|
XLON
|
1037870936680402
|
25/07/2024
|
16:13:02
|
BST
|
44
|
79.0400
|
XLON
|
1037870936680428
|
25/07/2024
|
16:13:02
|
BST
|
25
|
79.0400
|
XLON
|
1037870936680429
|
25/07/2024
|
16:13:35
|
BST
|
51
|
79.0200
|
XLON
|
1037870936680485
|
25/07/2024
|
16:13:35
|
BST
|
23
|
79.0200
|
XLON
|
1037870936680486
|
25/07/2024
|
16:13:35
|
BST
|
84
|
79.0000
|
XLON
|
1037870936680488
|
25/07/2024
|
16:13:35
|
BST
|
10
|
79.0200
|
CHIX
|
120002CPZ
|
25/07/2024
|
16:13:35
|
BST
|
14
|
79.0200
|
CHIX
|
120002CQ0
|
25/07/2024
|
16:13:35
|
BST
|
59
|
79.0200
|
CHIX
|
120002CQ1
|
25/07/2024
|
16:13:35
|
BST
|
86
|
79.0200
|
BATE
|
20001IJW
|
25/07/2024
|
16:13:43
|
BST
|
86
|
78.9800
|
XLON
|
1037870936680533
|
25/07/2024
|
16:13:47
|
BST
|
10
|
78.9800
|
CHIX
|
120002CTS
|
25/07/2024
|
16:14:17
|
BST
|
50
|
79.0000
|
XLON
|
1037870936680638
|
25/07/2024
|
16:14:17
|
BST
|
50
|
78.9800
|
XLON
|
1037870936680640
|
25/07/2024
|
16:14:17
|
BST
|
75
|
79.0000
|
CHIX
|
120002CZP
|
25/07/2024
|
16:14:24
|
BST
|
10
|
78.9800
|
CHIX
|
120002D0Q
|
25/07/2024
|
16:15:45
|
BST
|
80
|
79.1800
|
TRQX
|
1037870861189659
|
25/07/2024
|
16:15:45
|
BST
|
86
|
79.2000
|
XLON
|
1037870936681027
|
25/07/2024
|
16:15:45
|
BST
|
86
|
79.1800
|
XLON
|
1037870936681028
|
25/07/2024
|
16:15:45
|
BST
|
58
|
79.2000
|
CHIX
|
120002DMP
|
25/07/2024
|
16:15:45
|
BST
|
8
|
79.1800
|
CHIX
|
120002DMQ
|
25/07/2024
|
16:15:45
|
BST
|
50
|
79.1800
|
CHIX
|
120002DMR
|
25/07/2024
|
16:15:45
|
BST
|
86
|
79.1800
|
BATE
|
20001J4F
|
25/07/2024
|
16:15:50
|
BST
|
14
|
79.1600
|
XLON
|
1037870936681041
|
25/07/2024
|
16:15:50
|
BST
|
72
|
79.1600
|
XLON
|
1037870936681042
|
25/07/2024
|
16:16:33
|
BST
|
86
|
79.2200
|
XLON
|
1037870936681148
|
25/07/2024
|
16:17:30
|
BST
|
82
|
79.2800
|
TRQX
|
1037870861190068
|
25/07/2024
|
16:17:30
|
BST
|
6
|
79.2800
|
XLON
|
1037870936681355
|
25/07/2024
|
16:17:30
|
BST
|
80
|
79.2800
|
XLON
|
1037870936681356
|
25/07/2024
|
16:17:30
|
BST
|
38
|
79.2800
|
CHIX
|
120002E4J
|
25/07/2024
|
16:17:30
|
BST
|
15
|
79.2800
|
CHIX
|
120002E4K
|
25/07/2024
|
16:17:30
|
BST
|
10
|
79.2600
|
CHIX
|
120002E4T
|
25/07/2024
|
16:17:31
|
BST
|
86
|
79.2600
|
XLON
|
1037870936681357
|
25/07/2024
|
16:17:31
|
BST
|
10
|
79.2600
|
CHIX
|
120002E4X
|
25/07/2024
|
16:17:31
|
BST
|
10
|
79.2600
|
CHIX
|
120002E4Y
|
25/07/2024
|
16:17:31
|
BST
|
10
|
79.2600
|
CHIX
|
120002E4Z
|
25/07/2024
|
16:17:31
|
BST
|
20
|
79.2600
|
CHIX
|
120002E50
|
25/07/2024
|
16:17:31
|
BST
|
86
|
79.2600
|
BATE
|
20001JHS
|
25/07/2024
|
16:17:49
|
BST
|
86
|
79.2600
|
XLON
|
1037870936681401
|
25/07/2024
|
16:17:49
|
BST
|
86
|
79.2400
|
XLON
|
1037870936681402
|
25/07/2024
|
16:17:49
|
BST
|
10
|
79.2600
|
CHIX
|
120002E7Z
|
25/07/2024
|
16:17:49
|
BST
|
38
|
79.2600
|
CHIX
|
120002E80
|
25/07/2024
|
16:17:49
|
BST
|
10
|
79.2200
|
CHIX
|
120002E85
|
25/07/2024
|
16:17:49
|
BST
|
10
|
79.2200
|
CHIX
|
120002E86
|
25/07/2024
|
16:17:49
|
BST
|
86
|
79.2600
|
BATE
|
20001JK9
|
25/07/2024
|
16:17:57
|
BST
|
1
|
79.2400
|
CHIX
|
120002E90
|
25/07/2024
|
16:17:59
|
BST
|
10
|
79.2400
|
CHIX
|
120002E9A
|
25/07/2024
|
16:18:25
|
BST
|
86
|
79.2800
|
XLON
|
1037870936681493
|
25/07/2024
|
16:18:25
|
BST
|
10
|
79.2800
|
CHIX
|
120002EB2
|
25/07/2024
|
16:18:25
|
BST
|
86
|
79.2800
|
BATE
|
20001JMT
|
25/07/2024
|
16:18:26
|
BST
|
86
|
79.2600
|
XLON
|
1037870936681499
|
25/07/2024
|
16:18:28
|
BST
|
86
|
79.2400
|
XLON
|
1037870936681513
|
25/07/2024
|
16:18:28
|
BST
|
40
|
79.2400
|
CHIX
|
120002EBC
|
25/07/2024
|
16:18:28
|
BST
|
86
|
79.2400
|
BATE
|
20001JN5
|
25/07/2024
|
16:20:01
|
BST
|
22
|
79.4800
|
TRQX
|
1037870861190732
|
25/07/2024
|
16:20:01
|
BST
|
55
|
79.4800
|
TRQX
|
1037870861190733
|
25/07/2024
|
16:20:01
|
BST
|
8
|
79.4800
|
XLON
|
1037870936681864
|
25/07/2024
|
16:20:01
|
BST
|
78
|
79.4800
|
XLON
|
1037870936681865
|
25/07/2024
|
16:20:01
|
BST
|
60
|
79.4800
|
CHIX
|
120002EXE
|
25/07/2024
|
16:21:41
|
BST
|
86
|
79.5400
|
XLON
|
1037870936682163
|
25/07/2024
|
16:21:41
|
BST
|
60
|
79.5400
|
CHIX
|
120002FDD
|
25/07/2024
|
16:22:13
|
BST
|
42
|
79.6000
|
XLON
|
1037870936682366
|
25/07/2024
|
16:22:13
|
BST
|
15
|
79.6000
|
XLON
|
1037870936682367
|
25/07/2024
|
16:22:29
|
BST
|
80
|
79.6600
|
TRQX
|
1037870861191239
|
25/07/2024
|
16:22:29
|
BST
|
11
|
79.6600
|
CHIX
|
120002FMA
|
25/07/2024
|
16:22:29
|
BST
|
10
|
79.6600
|
CHIX
|
120002FMB
|
25/07/2024
|
16:22:29
|
BST
|
10
|
79.6600
|
CHIX
|
120002FMC
|
25/07/2024
|
16:22:29
|
BST
|
35
|
79.6600
|
CHIX
|
120002FMD
|
25/07/2024
|
16:22:40
|
BST
|
86
|
79.6400
|
XLON
|
1037870936682424
|
25/07/2024
|
16:22:40
|
BST
|
66
|
79.6400
|
CHIX
|
120002FND
|
25/07/2024
|
16:23:03
|
BST
|
86
|
79.6200
|
XLON
|
1037870936682515
|
25/07/2024
|
16:23:03
|
BST
|
42
|
79.6400
|
XLON
|
1037870936682516
|
25/07/2024
|
16:23:03
|
BST
|
76
|
79.6400
|
XLON
|
1037870936682517
|
25/07/2024
|
16:23:03
|
BST
|
86
|
79.6400
|
XLON
|
1037870936682520
|
25/07/2024
|
16:23:03
|
BST
|
58
|
79.6200
|
XLON
|
1037870936682522
|
25/07/2024
|
16:23:03
|
BST
|
66
|
79.6200
|
CHIX
|
120002FQZ
|
25/07/2024
|
16:23:03
|
BST
|
41
|
79.6400
|
CHIX
|
120002FR3
|
25/07/2024
|
16:23:03
|
BST
|
86
|
79.6200
|
BATE
|
20001KR4
|
25/07/2024
|
16:23:27
|
BST
|
28
|
79.6200
|
XLON
|
1037870936682543
|
25/07/2024
|
16:23:27
|
BST
|
14
|
79.6200
|
BATE
|
20001KT5
|
25/07/2024
|
16:23:27
|
BST
|
72
|
79.6200
|
BATE
|
20001KT6
|
25/07/2024
|
16:23:44
|
BST
|
33
|
79.6000
|
XLON
|
1037870936682581
|
25/07/2024
|
16:23:44
|
BST
|
53
|
79.6000
|
XLON
|
1037870936682582
|
25/07/2024
|
16:24:08
|
BST
|
86
|
79.5800
|
XLON
|
1037870936682617
|
25/07/2024
|
16:24:08
|
BST
|
73
|
79.5800
|
BATE
|
20001KWC
|
25/07/2024
|
16:24:08
|
BST
|
13
|
79.5800
|
BATE
|
20001KWD
|
25/07/2024
|
16:24:35
|
BST
|
10
|
79.6000
|
CHIX
|
120002G1F
|
25/07/2024
|
16:24:37
|
BST
|
42
|
79.6000
|
XLON
|
1037870936682687
|
25/07/2024
|
16:24:37
|
BST
|
49
|
79.6000
|
CHIX
|
120002G1S
|
25/07/2024
|
16:24:38
|
BST
|
5
|
79.6000
|
XLON
|
1037870936682690
|
25/07/2024
|
16:24:38
|
BST
|
5
|
79.6000
|
XLON
|
1037870936682691
|
25/07/2024
|
16:24:40
|
BST
|
5
|
79.6000
|
XLON
|
1037870936682694
|
25/07/2024
|
16:25:01
|
BST
|
42
|
79.7000
|
XLON
|
1037870936682723
|
25/07/2024
|
16:25:01
|
BST
|
11
|
79.7000
|
XLON
|
1037870936682724
|
25/07/2024
|
16:25:01
|
BST
|
15
|
79.7000
|
XLON
|
1037870936682725
|
25/07/2024
|
16:25:01
|
BST
|
50
|
79.7000
|
XLON
|
1037870936682726
|
25/07/2024
|
16:25:01
|
BST
|
49
|
79.6800
|
CHIX
|
120002G5P
|
25/07/2024
|
16:25:50
|
BST
|
86
|
79.7400
|
XLON
|
1037870936682858
|
25/07/2024
|
16:25:50
|
BST
|
45
|
79.7400
|
CHIX
|
120002GCB
|
25/07/2024
|
16:26:42
|
BST
|
60
|
79.7600
|
TRQX
|
1037870861192288
|
25/07/2024
|
16:26:42
|
BST
|
86
|
79.7600
|
XLON
|
1037870936682992
|
25/07/2024
|
16:26:42
|
BST
|
62
|
79.7600
|
CHIX
|
120002GJU
|
25/07/2024
|
16:26:42
|
BST
|
86
|
79.7600
|
BATE
|
20001LBI
|
25/07/2024
|
16:27:30
|
BST
|
60
|
79.7800
|
TRQX
|
1037870861192490
|
25/07/2024
|
16:27:30
|
BST
|
1
|
79.7400
|
TRQX
|
1037870861192491
|
25/07/2024
|
16:27:30
|
BST
|
86
|
79.7800
|
XLON
|
1037870936683103
|
25/07/2024
|
16:27:30
|
BST
|
86
|
79.7600
|
XLON
|
1037870936683108
|
25/07/2024
|
16:27:30
|
BST
|
86
|
79.7400
|
XLON
|
1037870936683111
|
25/07/2024
|
16:27:30
|
BST
|
86
|
79.7200
|
XLON
|
1037870936683119
|
25/07/2024
|
16:27:30
|
BST
|
17
|
79.7200
|
XLON
|
1037870936683123
|
25/07/2024
|
16:27:30
|
BST
|
42
|
79.7400
|
XLON
|
1037870936683124
|
25/07/2024
|
16:27:30
|
BST
|
23
|
79.7400
|
XLON
|
1037870936683125
|
25/07/2024
|
16:27:30
|
BST
|
42
|
79.7600
|
XLON
|
1037870936683128
|
25/07/2024
|
16:27:30
|
BST
|
2
|
79.7600
|
XLON
|
1037870936683129
|
25/07/2024
|
16:27:30
|
BST
|
51
|
79.7800
|
CHIX
|
120002GQ0
|
25/07/2024
|
16:27:30
|
BST
|
51
|
79.7600
|
CHIX
|
120002GQ2
|
25/07/2024
|
16:27:30
|
BST
|
72
|
79.7600
|
BATE
|
20001LGV
|
25/07/2024
|
16:27:30
|
BST
|
14
|
79.7600
|
BATE
|
20001LGW
|
25/07/2024
|
16:27:30
|
BST
|
86
|
79.7200
|
BATE
|
20001LGX
|
25/07/2024
|
16:27:30
|
BST
|
35
|
79.7400
|
BATE
|
20001LGY
|
25/07/2024
|
16:27:30
|
BST
|
10
|
79.7400
|
BATE
|
20001LGZ
|
25/07/2024
|
16:27:32
|
BST
|
86
|
79.7400
|
XLON
|
1037870936683136
|
25/07/2024
|
16:27:32
|
BST
|
86
|
79.7200
|
XLON
|
1037870936683139
|
25/07/2024
|
16:27:32
|
BST
|
2
|
79.7200
|
XLON
|
1037870936683147
|
25/07/2024
|
16:27:32
|
BST
|
84
|
79.7200
|
XLON
|
1037870936683148
|
25/07/2024
|
16:27:32
|
BST
|
86
|
79.7000
|
XLON
|
1037870936683149
|
25/07/2024
|
16:27:32
|
BST
|
39
|
79.7400
|
CHIX
|
120002GQJ
|
25/07/2024
|
16:27:32
|
BST
|
1
|
79.7400
|
CHIX
|
120002GQK
|
25/07/2024
|
16:27:32
|
BST
|
86
|
79.7200
|
BATE
|
20001LH3
|
25/07/2024
|
16:27:36
|
BST
|
43
|
79.6800
|
XLON
|
1037870936683158
|
25/07/2024
|
16:27:36
|
BST
|
43
|
79.6800
|
XLON
|
1037870936683159
|
25/07/2024
|
16:27:36
|
BST
|
86
|
79.6800
|
BATE
|
20001LHE
|
25/07/2024
|
16:28:28
|
BST
|
86
|
79.7000
|
XLON
|
1037870936683295
|
25/07/2024
|
16:28:28
|
BST
|
80
|
79.7000
|
CHIX
|
120002GYW
|
25/07/2024
|
16:28:28
|
BST
|
18
|
79.7000
|
BATE
|
20001LMU
|
25/07/2024
|
16:28:28
|
BST
|
68
|
79.7000
|
BATE
|
20001LMV
|
25/07/2024
|
16:28:49
|
BST
|
86
|
79.7200
|
XLON
|
1037870936683334
|
25/07/2024
|
16:29:13
|
BST
|
8
|
79.7400
|
BATE
|
20001LQW
|
25/07/2024
|
16:29:18
|
BST
|
79
|
79.7800
|
CHIX
|
120002H4F
|
25/07/2024
|
16:29:24
|
BST
|
80
|
79.8000
|
TRQX
|
1037870861192912
|
25/07/2024
|
16:29:24
|
BST
|
86
|
79.8000
|
XLON
|
1037870936683429
|
25/07/2024
|
16:29:24
|
BST
|
86
|
79.8000
|
BATE
|
20001LS0
|
25/07/2024
|
16:30:00
|
BST
|
86
|
79.7800
|
XLON
|
1037870936683526
|
25/07/2024
|
16:30:34
|
BST
|
86
|
79.8000
|
XLON
|
1037870936683662
|
25/07/2024
|
16:30:34
|
BST
|
35
|
79.7800
|
XLON
|
1037870936683667
|
25/07/2024
|
16:30:34
|
BST
|
51
|
79.7800
|
XLON
|
1037870936683668
|
25/07/2024
|
16:30:34
|
BST
|
80
|
79.8000
|
CHIX
|
120002HGK
|
25/07/2024
|
16:30:34
|
BST
|
1
|
79.8000
|
CHIX
|
120002HGL
|
25/07/2024
|
16:30:34
|
BST
|
86
|
79.7800
|
BATE
|
20001M0O
|
25/07/2024
|
16:31:04
|
BST
|
86
|
79.7800
|
XLON
|
1037870936683757
|
25/07/2024
|
16:31:04
|
BST
|
86
|
79.7600
|
XLON
|
1037870936683760
|
25/07/2024
|
16:31:04
|
BST
|
86
|
79.7400
|
XLON
|
1037870936683765
|
25/07/2024
|
16:31:04
|
BST
|
86
|
79.7200
|
XLON
|
1037870936683768
|
25/07/2024
|
16:31:11
|
BST
|
86
|
79.7400
|
XLON
|
1037870936683809
|
25/07/2024
|
16:31:25
|
BST
|
86
|
79.7400
|
XLON
|
1037870936683895
|
25/07/2024
|
16:31:25
|
BST
|
86
|
79.7200
|
XLON
|
1037870936683896
|
25/07/2024
|
16:31:25
|
BST
|
58
|
79.7000
|
XLON
|
1037870936683903
|
25/07/2024
|
16:31:25
|
BST
|
28
|
79.7000
|
XLON
|
1037870936683904
|
25/07/2024
|
16:31:25
|
BST
|
8
|
79.6600
|
XLON
|
1037870936683913
|
25/07/2024
|
16:31:25
|
BST
|
82
|
79.7400
|
CHIX
|
120002HPE
|
25/07/2024
|
16:31:25
|
BST
|
46
|
79.7000
|
BATE
|
20001M7D
|
25/07/2024
|
16:31:25
|
BST
|
40
|
79.7000
|
BATE
|
20001M7E
|
25/07/2024
|
16:31:48
|
BST
|
86
|
79.6400
|
BATE
|
20001M9W
|
25/07/2024
|
16:32:14
|
BST
|
46
|
79.6600
|
TRQX
|
1037870861193736
|
25/07/2024
|
16:32:14
|
BST
|
37
|
79.6600
|
TRQX
|
1037870861193737
|
25/07/2024
|
16:32:14
|
BST
|
54
|
79.6600
|
XLON
|
1037870936683997
|
25/07/2024
|
16:32:14
|
BST
|
82
|
79.6400
|
XLON
|
1037870936683998
|
25/07/2024
|
16:32:14
|
BST
|
43
|
79.6400
|
BATE
|
20001MCC
|
25/07/2024
|
16:32:14
|
BST
|
43
|
79.6400
|
BATE
|
20001MCD
|
25/07/2024
|
16:32:29
|
BST
|
68
|
79.6200
|
XLON
|
1037870936684046
|
25/07/2024
|
16:32:58
|
BST
|
55
|
79.6600
|
XLON
|
1037870936684150
|
25/07/2024
|
16:32:58
|
BST
|
5
|
79.6400
|
CHIX
|
120002I3B
|
25/07/2024
|
16:32:58
|
BST
|
10
|
79.6400
|
CHIX
|
120002I3C
|
25/07/2024
|
16:32:58
|
BST
|
10
|
79.6400
|
CHIX
|
120002I3D
|
25/07/2024
|
16:32:58
|
BST
|
10
|
79.6400
|
CHIX
|
120002I3E
|
25/07/2024
|
16:33:47
|
BST
|
64
|
79.6600
|
XLON
|
1037870936684322
|
25/07/2024
|
16:33:47
|
BST
|
61
|
79.6600
|
CHIX
|
120002IAC
|
25/07/2024
|
16:33:58
|
BST
|
62
|
79.6400
|
XLON
|
1037870936684354
|
25/07/2024
|
16:33:58
|
BST
|
26
|
79.6400
|
CHIX
|
120002IB6
|
25/07/2024
|
16:33:58
|
BST
|
86
|
79.6400
|
BATE
|
20001MR0
|
25/07/2024
|
16:34:34
|
BST
|
6
|
79.7000
|
TRQX
|
1037870861194364
|
25/07/2024
|
16:34:34
|
BST
|
86
|
79.7000
|
XLON
|
1037870936684445
|
25/07/2024
|
16:34:35
|
BST
|
72
|
79.7000
|
TRQX
|
1037870861194367
|
25/07/2024
|
16:34:35
|
BST
|
86
|
79.6800
|
XLON
|
1037870936684453
|
25/07/2024
|
16:34:35
|
BST
|
86
|
79.6600
|
XLON
|
1037870936684454
|
25/07/2024
|
16:34:35
|
BST
|
34
|
79.6400
|
XLON
|
1037870936684458
|
25/07/2024
|
16:34:35
|
BST
|
8
|
79.6400
|
XLON
|
1037870936684459
|
25/07/2024
|
16:34:35
|
BST
|
9
|
79.6400
|
XLON
|
1037870936684460
|
25/07/2024
|
16:34:35
|
BST
|
9
|
79.6400
|
XLON
|
1037870936684461
|
25/07/2024
|
16:34:35
|
BST
|
6
|
79.6400
|
XLON
|
1037870936684462
|
25/07/2024
|
16:34:35
|
BST
|
20
|
79.6400
|
XLON
|
1037870936684463
|
25/07/2024
|
16:34:35
|
BST
|
62
|
79.7000
|
CHIX
|
120002ILT
|
25/07/2024
|
16:34:35
|
BST
|
56
|
79.6800
|
CHIX
|
120002ILU
|
25/07/2024
|
16:34:35
|
BST
|
6
|
79.6800
|
CHIX
|
120002ILV
|
25/07/2024
|
16:34:35
|
BST
|
86
|
79.7000
|
BATE
|
20001MXQ
|
25/07/2024
|
16:34:35
|
BST
|
76
|
79.6600
|
BATE
|
20001MXT
|
25/07/2024
|
16:34:35
|
BST
|
10
|
79.6600
|
BATE
|
20001MXU
|
25/07/2024
|
16:34:57
|
BST
|
44
|
79.6400
|
XLON
|
1037870936684511
|
25/07/2024
|
16:34:57
|
BST
|
10
|
79.6200
|
BATE
|
20001MYY
|
25/07/2024
|
16:34:57
|
BST
|
10
|
79.6200
|
BATE
|
20001MYZ
|
25/07/2024
|
16:34:57
|
BST
|
10
|
79.6200
|
BATE
|
20001MZ0
|
25/07/2024
|
16:34:57
|
BST
|
10
|
79.6200
|
BATE
|
20001MZ1
|
25/07/2024
|
16:34:58
|
BST
|
10
|
79.6200
|
BATE
|
20001MZ4
|
25/07/2024
|
16:34:58
|
BST
|
10
|
79.6200
|
BATE
|
20001MZ5
|
25/07/2024
|
16:35:02
|
BST
|
51
|
79.6200
|
XLON
|
1037870936684528
|
25/07/2024
|
16:35:02
|
BST
|
26
|
79.6200
|
BATE
|
20001MZ9
|
25/07/2024
|
16:35:52
|
BST
|
86
|
79.6600
|
XLON
|
1037870936684692
|
25/07/2024
|
16:35:52
|
BST
|
86
|
79.6400
|
XLON
|
1037870936684694
|
25/07/2024
|
16:35:52
|
BST
|
83
|
79.6200
|
XLON
|
1037870936684699
|
25/07/2024
|
16:35:52
|
BST
|
3
|
79.6200
|
XLON
|
1037870936684700
|
25/07/2024
|
16:35:52
|
BST
|
63
|
79.6600
|
CHIX
|
120002IUQ
|
25/07/2024
|
16:35:52
|
BST
|
63
|
79.6400
|
CHIX
|
120002IUR
|
25/07/2024
|
16:35:52
|
BST
|
86
|
79.6600
|
BATE
|
20001N3L
|
25/07/2024
|
16:36:22
|
BST
|
54
|
79.6600
|
XLON
|
1037870936684759
|
25/07/2024
|
16:36:22
|
BST
|
54
|
79.6400
|
XLON
|
1037870936684764
|
25/07/2024
|
16:36:22
|
BST
|
54
|
79.6200
|
XLON
|
1037870936684769
|
25/07/2024
|
16:36:22
|
BST
|
86
|
79.6600
|
BATE
|
20001N6C
|
25/07/2024
|
16:36:33
|
BST
|
2
|
79.6000
|
XLON
|
1037870936684781
|
25/07/2024
|
16:36:33
|
BST
|
86
|
79.6200
|
BATE
|
20001N7L
|
25/07/2024
|
16:37:03
|
BST
|
80
|
79.5800
|
TRQX
|
1037870861194857
|
25/07/2024
|
16:37:03
|
BST
|
18
|
79.5600
|
XLON
|
1037870936684872
|
25/07/2024
|
16:37:03
|
BST
|
25
|
79.5600
|
XLON
|
1037870936684873
|
25/07/2024
|
16:37:03
|
BST
|
3
|
79.5600
|
CHIX
|
120002J3R
|
25/07/2024
|
16:37:03
|
BST
|
40
|
79.5600
|
CHIX
|
120002J3S
|
25/07/2024
|
16:37:03
|
BST
|
10
|
79.5400
|
CHIX
|
120002J3T
|
25/07/2024
|
16:37:03
|
BST
|
10
|
79.5400
|
CHIX
|
120002J3U
|
25/07/2024
|
16:37:03
|
BST
|
86
|
79.5600
|
BATE
|
20001N9Z
|
25/07/2024
|
16:37:10
|
BST
|
23
|
79.6000
|
CHIX
|
120002J64
|
25/07/2024
|
16:37:40
|
BST
|
44
|
79.5800
|
XLON
|
1037870936684992
|
25/07/2024
|
16:37:40
|
BST
|
12
|
79.5800
|
XLON
|
1037870936684993
|
25/07/2024
|
16:37:41
|
BST
|
57
|
79.5600
|
XLON
|
1037870936685005
|
25/07/2024
|
16:39:01
|
BST
|
86
|
79.5600
|
XLON
|
1037870936685168
|
25/07/2024
|
16:39:01
|
BST
|
57
|
79.5400
|
XLON
|
1037870936685170
|
25/07/2024
|
16:39:01
|
BST
|
64
|
79.5600
|
CHIX
|
120002JIX
|
25/07/2024
|
16:39:01
|
BST
|
64
|
79.5400
|
CHIX
|
120002JJ0
|
25/07/2024
|
16:39:02
|
BST
|
66
|
79.5200
|
BATE
|
20001NLK
|
25/07/2024
|
16:39:03
|
BST
|
20
|
79.5200
|
BATE
|
20001NLQ
|
25/07/2024
|
16:40:13
|
BST
|
67
|
79.5600
|
TRQX
|
1037870861195662
|
25/07/2024
|
16:40:13
|
BST
|
9
|
79.5600
|
TRQX
|
1037870861195663
|
25/07/2024
|
16:40:33
|
BST
|
86
|
79.5400
|
XLON
|
1037870936685387
|
25/07/2024
|
16:40:33
|
BST
|
43
|
79.5400
|
CHIX
|
120002JVU
|
25/07/2024
|
16:40:44
|
BST
|
38
|
79.5200
|
TRQX
|
1037870861195809
|
25/07/2024
|
16:40:44
|
BST
|
86
|
79.5200
|
XLON
|
1037870936685467
|
25/07/2024
|
16:40:44
|
BST
|
43
|
79.5200
|
CHIX
|
120002JYP
|
25/07/2024
|
16:40:50
|
BST
|
86
|
79.5000
|
XLON
|
1037870936685482
|
25/07/2024
|
16:40:50
|
BST
|
57
|
79.5000
|
CHIX
|
120002JZB
|
25/07/2024
|
16:41:33
|
BST
|
57
|
79.5000
|
CHIX
|
120002K5R
|
25/07/2024
|
16:42:07
|
BST
|
14
|
79.5200
|
XLON
|
1037870936685679
|
25/07/2024
|
16:42:07
|
BST
|
42
|
79.5200
|
XLON
|
1037870936685680
|
25/07/2024
|
16:42:08
|
BST
|
15
|
79.5200
|
XLON
|
1037870936685686
|
25/07/2024
|
16:42:17
|
BST
|
15
|
79.5200
|
XLON
|
1037870936685705
|
25/07/2024
|
16:42:17
|
BST
|
42
|
79.5200
|
XLON
|
1037870936685706
|
25/07/2024
|
16:42:17
|
BST
|
21
|
79.5200
|
XLON
|
1037870936685707
|
25/07/2024
|
16:42:17
|
BST
|
48
|
79.5200
|
XLON
|
1037870936685708
|
25/07/2024
|
16:42:17
|
BST
|
24
|
79.5000
|
CHIX
|
120002KDO
|
25/07/2024
|
16:42:17
|
BST
|
29
|
79.5000
|
CHIX
|
120002KDP
|
25/07/2024
|
16:42:20
|
BST
|
15
|
79.5000
|
XLON
|
1037870936685717
|
25/07/2024
|
16:42:20
|
BST
|
28
|
79.5000
|
XLON
|
1037870936685718
|
25/07/2024
|
16:42:23
|
BST
|
86
|
79.4800
|
XLON
|
1037870936685724
|
25/07/2024
|
16:42:23
|
BST
|
50
|
79.4600
|
XLON
|
1037870936685730
|
25/07/2024
|
16:42:23
|
BST
|
53
|
79.4800
|
CHIX
|
120002KEP
|
25/07/2024
|
16:42:23
|
BST
|
86
|
79.4800
|
BATE
|
20001O8Q
|
25/07/2024
|
16:43:10
|
BST
|
80
|
79.5200
|
TRQX
|
1037870861196329
|
25/07/2024
|
16:43:10
|
BST
|
86
|
79.5200
|
XLON
|
1037870936685811
|
25/07/2024
|
16:43:10
|
BST
|
45
|
79.5400
|
CHIX
|
120002KKR
|
25/07/2024
|
16:43:10
|
BST
|
45
|
79.5200
|
CHIX
|
120002KKS
|
25/07/2024
|
16:43:10
|
BST
|
86
|
79.5200
|
BATE
|
20001OE9
|
25/07/2024
|
16:44:03
|
BST
|
42
|
79.6000
|
XLON
|
1037870936685895
|
25/07/2024
|
16:44:03
|
BST
|
45
|
79.6000
|
CHIX
|
120002KRS
|
25/07/2024
|
16:44:40
|
BST
|
86
|
79.6200
|
XLON
|
1037870936685971
|
25/07/2024
|
16:45:28
|
BST
|
42
|
79.6200
|
XLON
|
1037870936686069
|
25/07/2024
|
16:45:28
|
BST
|
19
|
79.6200
|
XLON
|
1037870936686070
|
25/07/2024
|
16:46:43
|
BST
|
10
|
79.6000
|
TRQX
|
1037870861197220
|
25/07/2024
|
16:46:43
|
BST
|
69
|
79.6000
|
TRQX
|
1037870861197221
|
25/07/2024
|
16:46:43
|
BST
|
86
|
79.6200
|
XLON
|
1037870936686321
|
25/07/2024
|
16:46:43
|
BST
|
126
|
79.6200
|
XLON
|
1037870936686322
|
25/07/2024
|
16:46:43
|
BST
|
86
|
79.6000
|
XLON
|
1037870936686323
|
25/07/2024
|
16:46:43
|
BST
|
75
|
79.6200
|
CHIX
|
120002LK5
|
25/07/2024
|
16:46:43
|
BST
|
10
|
79.6000
|
CHIX
|
120002LK6
|
25/07/2024
|
16:46:43
|
BST
|
34
|
79.6000
|
CHIX
|
120002LK7
|
25/07/2024
|
16:46:50
|
BST
|
35
|
79.6000
|
BATE
|
20001P6B
|
25/07/2024
|
16:46:54
|
BST
|
35
|
79.6000
|
BATE
|
20001P6S
|
25/07/2024
|
16:46:57
|
BST
|
35
|
79.6000
|
BATE
|
20001P70
|
25/07/2024
|
16:47:16
|
BST
|
86
|
79.5800
|
XLON
|
1037870936686375
|
25/07/2024
|
16:47:16
|
BST
|
34
|
79.5800
|
CHIX
|
120002LNM
|
25/07/2024
|
16:47:16
|
BST
|
11
|
79.5800
|
CHIX
|
120002LNN
|
25/07/2024
|
16:47:16
|
BST
|
86
|
79.5800
|
BATE
|
20001P9F
|
25/07/2024
|
16:47:17
|
BST
|
35
|
79.6200
|
BATE
|
20001P9P
|
25/07/2024
|
16:47:21
|
BST
|
36
|
79.5800
|
TRQX
|
1037870861197356
|
25/07/2024
|
16:47:21
|
BST
|
45
|
79.5800
|
TRQX
|
1037870861197357
|
25/07/2024
|
16:47:21
|
BST
|
86
|
79.6000
|
XLON
|
1037870936686394
|
25/07/2024
|
16:47:21
|
BST
|
86
|
79.5800
|
XLON
|
1037870936686395
|
25/07/2024
|
16:47:21
|
BST
|
80
|
79.6000
|
CHIX
|
120002LP9
|
25/07/2024
|
16:48:09
|
BST
|
34
|
79.6000
|
XLON
|
1037870936686636
|
25/07/2024
|
16:48:09
|
BST
|
42
|
79.6000
|
XLON
|
1037870936686637
|
25/07/2024
|
16:48:09
|
BST
|
15
|
79.6000
|
XLON
|
1037870936686638
|
25/07/2024
|
16:48:09
|
BST
|
35
|
79.6000
|
XLON
|
1037870936686639
|
25/07/2024
|
16:48:33
|
BST
|
86
|
79.5800
|
XLON
|
1037870936686769
|
25/07/2024
|
16:48:33
|
BST
|
86
|
79.5600
|
XLON
|
1037870936686772
|
25/07/2024
|
16:48:33
|
BST
|
86
|
79.5400
|
XLON
|
1037870936686782
|
25/07/2024
|
16:48:33
|
BST
|
56
|
79.5800
|
CHIX
|
120002M2G
|
25/07/2024
|
16:48:33
|
BST
|
43
|
79.5600
|
CHIX
|
120002M2L
|
25/07/2024
|
16:48:33
|
BST
|
24
|
79.5600
|
CHIX
|
120002M2M
|
25/07/2024
|
16:48:33
|
BST
|
17
|
79.5400
|
CHIX
|
120002M2T
|
25/07/2024
|
16:48:33
|
BST
|
10
|
79.5400
|
CHIX
|
120002M2U
|
25/07/2024
|
16:48:33
|
BST
|
43
|
79.5400
|
CHIX
|
120002M2V
|
25/07/2024
|
16:48:33
|
BST
|
86
|
79.5400
|
BATE
|
20001PK3
|
25/07/2024
|
16:48:33
|
BST
|
14
|
79.5400
|
BATE
|
20001PK5
|
25/07/2024
|
16:48:38
|
BST
|
35
|
79.5400
|
BATE
|
20001PKP
|
25/07/2024
|
16:48:46
|
BST
|
34
|
79.5600
|
XLON
|
1037870936686868
|
25/07/2024
|
16:48:46
|
BST
|
42
|
79.5600
|
XLON
|
1037870936686869
|
25/07/2024
|
16:48:46
|
BST
|
35
|
79.5600
|
BATE
|
20001PLY
|
25/07/2024
|
16:49:52
|
BST
|
86
|
79.6000
|
XLON
|
1037870936687258
|
25/07/2024
|
16:49:52
|
BST
|
42
|
79.6000
|
XLON
|
1037870936687259
|
25/07/2024
|
16:49:52
|
BST
|
40
|
79.6000
|
XLON
|
1037870936687260
|
25/07/2024
|
16:49:52
|
BST
|
86
|
79.5800
|
XLON
|
1037870936687261
|
25/07/2024
|
16:49:52
|
BST
|
45
|
79.6000
|
CHIX
|
120002MGG
|
25/07/2024
|
16:49:52
|
BST
|
35
|
79.6000
|
BATE
|
20001PVB
|
25/07/2024
|
16:49:52
|
BST
|
38
|
79.6000
|
BATE
|
20001PVK
|
25/07/2024
|
16:49:59
|
BST
|
86
|
79.6200
|
XLON
|
1037870936687302
|
25/07/2024
|
16:50:03
|
BST
|
86
|
79.6200
|
XLON
|
1037870936687308
|
25/07/2024
|
16:50:03
|
BST
|
86
|
79.6000
|
XLON
|
1037870936687314
|
25/07/2024
|
16:50:03
|
BST
|
56
|
79.6200
|
CHIX
|
120002MIJ
|
25/07/2024
|
16:50:03
|
BST
|
1
|
79.6200
|
CHIX
|
120002MIK
|
25/07/2024
|
16:50:03
|
BST
|
86
|
79.6200
|
BATE
|
20001PWQ
|
25/07/2024
|
16:50:03
|
BST
|
35
|
79.6200
|
BATE
|
20001PWR
|
25/07/2024
|
16:50:03
|
BST
|
6
|
79.6200
|
BATE
|
20001PWS
|
25/07/2024
|
16:50:04
|
BST
|
35
|
79.6200
|
BATE
|
20001PWU
|
25/07/2024
|
16:50:04
|
BST
|
6
|
79.6200
|
BATE
|
20001PWV
|
25/07/2024
|
16:50:55
|
BST
|
86
|
79.6800
|
BATE
|
20001Q3L
|
25/07/2024
|
16:51:24
|
BST
|
46
|
79.7000
|
TRQX
|
1037870861198609
|
25/07/2024
|
16:51:24
|
BST
|
14
|
79.7000
|
CHIX
|
120002MUI
|
25/07/2024
|
16:51:24
|
BST
|
34
|
79.7000
|
CHIX
|
120002MUJ
|
25/07/2024
|
16:51:24
|
BST
|
86
|
79.7000
|
BATE
|
20001Q6Z
|
25/07/2024
|
16:51:30
|
BST
|
42
|
79.7000
|
XLON
|
1037870936687576
|
25/07/2024
|
16:51:30
|
BST
|
50
|
79.7000
|
XLON
|
1037870936687577
|
25/07/2024
|
16:51:30
|
BST
|
34
|
79.7000
|
XLON
|
1037870936687578
|
25/07/2024
|
16:51:30
|
BST
|
33
|
79.7000
|
XLON
|
1037870936687579
|
25/07/2024
|
16:51:30
|
BST
|
55
|
79.7000
|
XLON
|
1037870936687580
|
25/07/2024
|
16:51:42
|
BST
|
46
|
79.6800
|
TRQX
|
1037870861198667
|
25/07/2024
|
16:51:42
|
BST
|
86
|
79.6800
|
XLON
|
1037870936687619
|
25/07/2024
|
16:51:42
|
BST
|
50
|
79.6800
|
XLON
|
1037870936687620
|
25/07/2024
|
16:51:42
|
BST
|
42
|
79.6800
|
XLON
|
1037870936687621
|
25/07/2024
|
16:51:42
|
BST
|
48
|
79.6800
|
CHIX
|
120002MVV
|
25/07/2024
|
16:51:43
|
BST
|
56
|
79.6800
|
XLON
|
1037870936687622
|
25/07/2024
|
16:51:43
|
BST
|
50
|
79.6800
|
XLON
|
1037870936687623
|
25/07/2024
|
16:52:21
|
BST
|
71
|
79.7200
|
XLON
|
1037870936687759
|
25/07/2024
|
16:52:21
|
BST
|
15
|
79.7200
|
XLON
|
1037870936687760
|
25/07/2024
|
16:52:21
|
BST
|
86
|
79.7000
|
XLON
|
1037870936687765
|
25/07/2024
|
16:52:21
|
BST
|
3
|
79.6800
|
XLON
|
1037870936687769
|
25/07/2024
|
16:52:21
|
BST
|
59
|
79.7200
|
CHIX
|
120002N2E
|
25/07/2024
|
16:52:21
|
BST
|
59
|
79.7000
|
CHIX
|
120002N2G
|
25/07/2024
|
16:52:21
|
BST
|
86
|
79.7200
|
BATE
|
20001QDZ
|
25/07/2024
|
16:52:22
|
BST
|
14
|
79.6800
|
XLON
|
1037870936687770
|
25/07/2024
|
16:52:22
|
BST
|
69
|
79.6800
|
XLON
|
1037870936687771
|
25/07/2024
|
16:52:22
|
BST
|
15
|
79.7000
|
XLON
|
1037870936687773
|
25/07/2024
|
16:52:22
|
BST
|
42
|
79.7200
|
XLON
|
1037870936687774
|
25/07/2024
|
16:52:22
|
BST
|
48
|
79.7200
|
XLON
|
1037870936687775
|
25/07/2024
|
16:52:22
|
BST
|
16
|
79.7200
|
XLON
|
1037870936687776
|
25/07/2024
|
16:52:22
|
BST
|
76
|
79.6600
|
XLON
|
1037870936687780
|
25/07/2024
|
16:52:22
|
BST
|
59
|
79.6800
|
CHIX
|
120002N2J
|
25/07/2024
|
16:52:22
|
BST
|
86
|
79.6800
|
BATE
|
20001QE2
|
25/07/2024
|
16:52:27
|
BST
|
10
|
79.6600
|
XLON
|
1037870936687788
|
25/07/2024
|
16:52:27
|
BST
|
86
|
79.6400
|
XLON
|
1037870936687794
|
25/07/2024
|
16:52:27
|
BST
|
86
|
79.6400
|
BATE
|
20001QED
|
25/07/2024
|
16:52:31
|
BST
|
86
|
79.6400
|
XLON
|
1037870936687817
|
25/07/2024
|
16:52:31
|
BST
|
86
|
79.6200
|
XLON
|
1037870936687820
|
25/07/2024
|
16:52:31
|
BST
|
86
|
79.6400
|
BATE
|
20001QFD
|
25/07/2024
|
16:54:03
|
BST
|
4
|
79.7000
|
TRQX
|
1037870861199247
|
25/07/2024
|
16:54:03
|
BST
|
43
|
79.7000
|
TRQX
|
1037870861199248
|
25/07/2024
|
16:54:03
|
BST
|
86
|
79.7000
|
XLON
|
1037870936688116
|
25/07/2024
|
16:54:03
|
BST
|
42
|
79.7000
|
XLON
|
1037870936688117
|
25/07/2024
|
16:54:03
|
BST
|
51
|
79.7000
|
CHIX
|
120002NH6
|
25/07/2024
|
16:54:03
|
BST
|
2
|
79.7000
|
CHIX
|
120002NH7
|
25/07/2024
|
16:54:03
|
BST
|
35
|
79.7000
|
BATE
|
20001QR3
|
25/07/2024
|
16:54:08
|
BST
|
47
|
79.6800
|
TRQX
|
1037870861199275
|
25/07/2024
|
16:54:08
|
BST
|
43
|
79.7000
|
XLON
|
1037870936688141
|
25/07/2024
|
16:54:08
|
BST
|
52
|
79.7000
|
XLON
|
1037870936688142
|
25/07/2024
|
16:54:09
|
BST
|
86
|
79.6800
|
XLON
|
1037870936688143
|
25/07/2024
|
16:54:09
|
BST
|
80
|
79.6800
|
CHIX
|
120002NIC
|
25/07/2024
|
16:54:09
|
BST
|
86
|
79.6800
|
BATE
|
20001QSC
|
25/07/2024
|
16:54:26
|
BST
|
86
|
79.7000
|
XLON
|
1037870936688213
|
25/07/2024
|
16:54:26
|
BST
|
26
|
79.7000
|
CHIX
|
120002NL3
|
25/07/2024
|
16:54:52
|
BST
|
50
|
79.7400
|
XLON
|
1037870936688276
|
25/07/2024
|
16:54:52
|
BST
|
36
|
79.7400
|
XLON
|
1037870936688277
|
25/07/2024
|
16:54:52
|
BST
|
80
|
79.7400
|
CHIX
|
120002NNW
|
25/07/2024
|
16:55:20
|
BST
|
86
|
79.7200
|
XLON
|
1037870936688412
|
25/07/2024
|
16:55:20
|
BST
|
86
|
79.7000
|
XLON
|
1037870936688415
|
25/07/2024
|
16:55:20
|
BST
|
49
|
79.7000
|
CHIX
|
120002NV9
|
25/07/2024
|
16:55:20
|
BST
|
86
|
79.7200
|
BATE
|
20001R21
|
25/07/2024
|
16:55:39
|
BST
|
35
|
79.7000
|
BATE
|
20001R5K
|
25/07/2024
|
16:56:07
|
BST
|
86
|
79.7000
|
XLON
|
1037870936688519
|
25/07/2024
|
16:56:07
|
BST
|
35
|
79.7000
|
BATE
|
20001R8K
|
25/07/2024
|
16:56:31
|
BST
|
4
|
79.7000
|
XLON
|
1037870936688547
|
25/07/2024
|
16:56:31
|
BST
|
82
|
79.7000
|
XLON
|
1037870936688548
|
25/07/2024
|
16:56:31
|
BST
|
52
|
79.7000
|
CHIX
|
120002O4V
|
25/07/2024
|
16:56:36
|
BST
|
47
|
79.6800
|
TRQX
|
1037870861199932
|
25/07/2024
|
16:56:36
|
BST
|
47
|
79.6600
|
TRQX
|
1037870861199934
|
25/07/2024
|
16:56:36
|
BST
|
86
|
79.6800
|
XLON
|
1037870936688567
|
25/07/2024
|
16:56:36
|
BST
|
86
|
79.6600
|
XLON
|
1037870936688571
|
25/07/2024
|
16:56:36
|
BST
|
43
|
79.6600
|
XLON
|
1037870936688574
|
25/07/2024
|
16:56:36
|
BST
|
52
|
79.6800
|
CHIX
|
120002O5D
|
25/07/2024
|
16:56:36
|
BST
|
86
|
79.6800
|
BATE
|
20001RAR
|
25/07/2024
|
16:56:38
|
BST
|
43
|
79.6600
|
XLON
|
1037870936688577
|
25/07/2024
|
16:56:39
|
BST
|
1
|
79.6400
|
TRQX
|
1037870861199939
|
25/07/2024
|
16:56:39
|
BST
|
11
|
79.6400
|
XLON
|
1037870936688578
|
25/07/2024
|
16:56:39
|
BST
|
75
|
79.6400
|
XLON
|
1037870936688579
|
25/07/2024
|
16:56:39
|
BST
|
35
|
79.6400
|
BATE
|
20001RB2
|
25/07/2024
|
16:56:52
|
BST
|
86
|
79.6200
|
XLON
|
1037870936688590
|
25/07/2024
|
16:56:52
|
BST
|
86
|
79.6200
|
BATE
|
20001RCJ
|
25/07/2024
|
16:57:10
|
BST
|
52
|
79.6200
|
CHIX
|
120002OBD
|
25/07/2024
|
16:57:18
|
BST
|
86
|
79.6000
|
XLON
|
1037870936688706
|
25/07/2024
|
16:57:18
|
BST
|
52
|
79.6000
|
CHIX
|
120002OCI
|
25/07/2024
|
16:57:20
|
BST
|
86
|
79.6000
|
XLON
|
1037870936688718
|
25/07/2024
|
16:57:20
|
BST
|
86
|
79.5800
|
XLON
|
1037870936688723
|
25/07/2024
|
16:57:20
|
BST
|
44
|
79.5600
|
XLON
|
1037870936688729
|
25/07/2024
|
16:57:20
|
BST
|
13
|
79.5600
|
XLON
|
1037870936688730
|
25/07/2024
|
16:57:20
|
BST
|
29
|
79.5600
|
XLON
|
1037870936688731
|
25/07/2024
|
16:57:20
|
BST
|
86
|
79.5800
|
BATE
|
20001RGA
|
25/07/2024
|
16:57:28
|
BST
|
72
|
79.6200
|
XLON
|
1037870936688753
|
25/07/2024
|
16:57:30
|
BST
|
14
|
79.6200
|
XLON
|
1037870936688755
|
25/07/2024
|
16:57:31
|
BST
|
35
|
79.6200
|
BATE
|
20001RI3
|
25/07/2024
|
16:58:06
|
BST
|
86
|
79.6000
|
XLON
|
1037870936688833
|
25/07/2024
|
16:58:06
|
BST
|
86
|
79.6200
|
BATE
|
20001RL4
|
25/07/2024
|
16:58:06
|
BST
|
40
|
79.6200
|
BATE
|
20001RL8
|
25/07/2024
|
16:59:19
|
BST
|
5
|
79.6800
|
BATE
|
20001RU9
|
25/07/2024
|
16:59:40
|
BST
|
22
|
79.7000
|
XLON
|
1037870936689342
|
25/07/2024
|
16:59:40
|
BST
|
14
|
79.7000
|
XLON
|
1037870936689343
|
25/07/2024
|
16:59:40
|
BST
|
50
|
79.7000
|
XLON
|
1037870936689344
|
25/07/2024
|
16:59:41
|
BST
|
44
|
79.7000
|
TRQX
|
1037870861200628
|
25/07/2024
|
17:00:02
|
BST
|
52
|
79.7000
|
XLON
|
1037870936689383
|
25/07/2024
|
17:00:02
|
BST
|
35
|
79.7000
|
BATE
|
20001S17
|
25/07/2024
|
17:00:03
|
BST
|
14
|
79.7000
|
XLON
|
1037870936689384
|
25/07/2024
|
17:00:03
|
BST
|
52
|
79.7000
|
XLON
|
1037870936689385
|
25/07/2024
|
17:00:03
|
BST
|
60
|
79.7000
|
XLON
|
1037870936689386
|
25/07/2024
|
17:00:40
|
BST
|
41
|
79.7200
|
TRQX
|
1037870861200857
|
25/07/2024
|
17:00:52
|
BST
|
9
|
79.7200
|
TRQX
|
1037870861200924
|
25/07/2024
|
17:00:52
|
BST
|
1
|
79.7200
|
TRQX
|
1037870861200925
|
25/07/2024
|
17:00:52
|
BST
|
55
|
79.7200
|
XLON
|
1037870936689532
|
25/07/2024
|
17:00:52
|
BST
|
31
|
79.7200
|
XLON
|
1037870936689533
|
25/07/2024
|
17:00:52
|
BST
|
35
|
79.7200
|
BATE
|
20001SAH
|
25/07/2024
|
17:01:20
|
BST
|
51
|
79.7600
|
TRQX
|
1037870861201027
|
25/07/2024
|
17:01:20
|
BST
|
86
|
79.7600
|
XLON
|
1037870936689615
|
25/07/2024
|
17:01:20
|
BST
|
1
|
79.7600
|
CHIX
|
120002PMM
|
25/07/2024
|
17:01:20
|
BST
|
75
|
79.7600
|
CHIX
|
120002PMN
|
25/07/2024
|
17:01:20
|
BST
|
64
|
79.7600
|
BATE
|
20001SFW
|
25/07/2024
|
17:01:20
|
BST
|
22
|
79.7600
|
BATE
|
20001SFX
|
25/07/2024
|
17:01:20
|
BST
|
35
|
79.7800
|
BATE
|
20001SFZ
|
25/07/2024
|
17:01:23
|
BST
|
39
|
79.7600
|
XLON
|
1037870936689635
|
25/07/2024
|
17:01:23
|
BST
|
10
|
79.7600
|
CHIX
|
120002PNF
|
25/07/2024
|
17:01:23
|
BST
|
53
|
79.7600
|
BATE
|
20001SGA
|
25/07/2024
|
17:01:27
|
BST
|
26
|
79.7600
|
CHIX
|
120002PO8
|
25/07/2024
|
17:01:28
|
BST
|
60
|
79.7600
|
CHIX
|
120002PPB
|
25/07/2024
|
17:01:34
|
BST
|
52
|
79.7600
|
XLON
|
1037870936689653
|
25/07/2024
|
17:01:34
|
BST
|
52
|
79.7600
|
XLON
|
1037870936689655
|
25/07/2024
|
17:01:34
|
BST
|
57
|
79.7600
|
XLON
|
1037870936689656
|
25/07/2024
|
17:01:36
|
BST
|
52
|
79.7600
|
XLON
|
1037870936689666
|
25/07/2024
|
17:01:36
|
BST
|
52
|
79.7600
|
XLON
|
1037870936689667
|
25/07/2024
|
17:01:40
|
BST
|
110
|
79.7600
|
XLON
|
1037870936689685
|
25/07/2024
|
17:01:45
|
BST
|
1
|
79.7400
|
TRQX
|
1037870861201136
|
25/07/2024
|
17:01:45
|
BST
|
66
|
79.7000
|
TRQX
|
1037870861201140
|
25/07/2024
|
17:01:45
|
BST
|
86
|
79.7400
|
XLON
|
1037870936689693
|
25/07/2024
|
17:01:45
|
BST
|
86
|
79.7200
|
XLON
|
1037870936689694
|
25/07/2024
|
17:01:45
|
BST
|
55
|
79.7000
|
XLON
|
1037870936689699
|
25/07/2024
|
17:01:45
|
BST
|
31
|
79.7000
|
XLON
|
1037870936689700
|
25/07/2024
|
17:01:45
|
BST
|
27
|
79.6800
|
XLON
|
1037870936689704
|
25/07/2024
|
17:01:45
|
BST
|
86
|
79.7400
|
CHIX
|
120002PU7
|
25/07/2024
|
17:01:45
|
BST
|
86
|
79.7200
|
CHIX
|
120002PUA
|
25/07/2024
|
17:01:45
|
BST
|
12
|
79.7000
|
CHIX
|
120002PUI
|
25/07/2024
|
17:01:45
|
BST
|
74
|
79.7000
|
CHIX
|
120002PUJ
|
25/07/2024
|
17:01:45
|
BST
|
86
|
79.7400
|
BATE
|
20001SKF
|
25/07/2024
|
17:01:45
|
BST
|
43
|
79.7000
|
BATE
|
20001SKH
|
25/07/2024
|
17:01:45
|
BST
|
43
|
79.7000
|
BATE
|
20001SKI
|
25/07/2024
|
17:01:45
|
BST
|
31
|
79.7000
|
BATE
|
20001SKJ
|
25/07/2024
|
17:02:52
|
BST
|
86
|
79.7000
|
XLON
|
1037870936689835
|
25/07/2024
|
17:02:52
|
BST
|
52
|
79.7000
|
XLON
|
1037870936689836
|
25/07/2024
|
17:02:52
|
BST
|
50
|
79.7000
|
XLON
|
1037870936689837
|
25/07/2024
|
17:02:52
|
BST
|
49
|
79.7000
|
CHIX
|
120002Q4T
|
25/07/2024
|
17:02:52
|
BST
|
4
|
79.7000
|
BATE
|
20001SRQ
|
25/07/2024
|
17:02:52
|
BST
|
82
|
79.7000
|
BATE
|
20001SRR
|
25/07/2024
|
17:02:52
|
BST
|
35
|
79.7000
|
BATE
|
20001SRT
|
25/07/2024
|
17:03:05
|
BST
|
59
|
79.6800
|
XLON
|
1037870936689868
|
25/07/2024
|
17:03:05
|
BST
|
24
|
79.7000
|
XLON
|
1037870936689870
|
25/07/2024
|
17:03:05
|
BST
|
52
|
79.7000
|
XLON
|
1037870936689871
|
25/07/2024
|
17:03:05
|
BST
|
15
|
79.7000
|
XLON
|
1037870936689872
|
25/07/2024
|
17:03:05
|
BST
|
35
|
79.7000
|
XLON
|
1037870936689873
|
25/07/2024
|
17:03:05
|
BST
|
53
|
79.6800
|
CHIX
|
120002Q7C
|
25/07/2024
|
17:03:07
|
BST
|
40
|
79.6800
|
XLON
|
1037870936689874
|
25/07/2024
|
17:03:08
|
BST
|
86
|
79.6800
|
XLON
|
1037870936689876
|
25/07/2024
|
17:03:16
|
BST
|
86
|
79.6600
|
XLON
|
1037870936689893
|
25/07/2024
|
17:03:16
|
BST
|
34
|
79.6600
|
CHIX
|
120002Q9W
|
25/07/2024
|
17:03:16
|
BST
|
86
|
79.6600
|
BATE
|
20001SV8
|
25/07/2024
|
17:03:17
|
BST
|
40
|
79.6400
|
XLON
|
1037870936689938
|
25/07/2024
|
17:03:17
|
BST
|
46
|
79.6400
|
XLON
|
1037870936689939
|
25/07/2024
|
17:03:19
|
BST
|
24
|
79.6400
|
CHIX
|
120002QCG
|
25/07/2024
|
17:03:19
|
BST
|
25
|
79.6400
|
CHIX
|
120002QCH
|
25/07/2024
|
17:03:34
|
BST
|
76
|
79.6400
|
CHIX
|
120002QFZ
|
25/07/2024
|
17:03:54
|
BST
|
86
|
79.6600
|
BATE
|
20001T1Y
|
25/07/2024
|
17:04:09
|
BST
|
31
|
79.6600
|
XLON
|
1037870936690138
|
25/07/2024
|
17:04:10
|
BST
|
6
|
79.6800
|
BATE
|
20001T3C
|
25/07/2024
|
17:04:11
|
BST
|
47
|
79.6800
|
TRQX
|
1037870861201885
|
25/07/2024
|
17:04:16
|
BST
|
47
|
79.7000
|
TRQX
|
1037870861201900
|
25/07/2024
|
17:04:48
|
BST
|
86
|
79.7000
|
XLON
|
1037870936690205
|
25/07/2024
|
17:04:48
|
BST
|
65
|
79.7000
|
XLON
|
1037870936690207
|
25/07/2024
|
17:04:48
|
BST
|
57
|
79.7000
|
CHIX
|
120002QSX
|
25/07/2024
|
17:04:48
|
BST
|
86
|
79.7000
|
BATE
|
20001T86
|
25/07/2024
|
17:04:48
|
BST
|
35
|
79.7000
|
BATE
|
20001T87
|
25/07/2024
|
17:04:48
|
BST
|
35
|
79.7000
|
BATE
|
20001T8C
|
25/07/2024
|
17:04:53
|
BST
|
15
|
79.7000
|
XLON
|
1037870936690217
|
25/07/2024
|
17:04:53
|
BST
|
23
|
79.7000
|
BATE
|
20001T8V
|
25/07/2024
|
17:04:58
|
BST
|
27
|
79.7400
|
CHIX
|
120002QTQ
|
25/07/2024
|
17:05:00
|
BST
|
20
|
79.7400
|
XLON
|
1037870936690237
|
25/07/2024
|
17:05:00
|
BST
|
24
|
79.7400
|
XLON
|
1037870936690238
|
25/07/2024
|
17:05:00
|
BST
|
65
|
79.7400
|
XLON
|
1037870936690239
|
25/07/2024
|
17:05:00
|
BST
|
14
|
79.7400
|
CHIX
|
120002QUD
|
25/07/2024
|
17:05:00
|
BST
|
16
|
79.7400
|
CHIX
|
120002QUE
|
25/07/2024
|
17:05:00
|
BST
|
86
|
79.7400
|
BATE
|
20001T9H
|
25/07/2024
|
17:05:03
|
BST
|
10
|
79.7200
|
XLON
|
1037870936690245
|
25/07/2024
|
17:05:03
|
BST
|
65
|
79.7400
|
XLON
|
1037870936690246
|
25/07/2024
|
17:05:03
|
BST
|
24
|
79.7400
|
XLON
|
1037870936690247
|
25/07/2024
|
17:05:03
|
BST
|
16
|
79.7400
|
XLON
|
1037870936690248
|
25/07/2024
|
17:05:03
|
BST
|
21
|
79.7400
|
XLON
|
1037870936690249
|
25/07/2024
|
17:05:03
|
BST
|
14
|
79.7200
|
XLON
|
1037870936690250
|
25/07/2024
|
17:05:03
|
BST
|
7
|
79.7400
|
BATE
|
20001T9X
|
25/07/2024
|
17:05:08
|
BST
|
10
|
79.7200
|
XLON
|
1037870936690256
|
25/07/2024
|
17:05:10
|
BST
|
52
|
79.7200
|
XLON
|
1037870936690264
|
25/07/2024
|
17:05:10
|
BST
|
71
|
79.7000
|
XLON
|
1037870936690265
|
25/07/2024
|
17:05:10
|
BST
|
43
|
79.7200
|
XLON
|
1037870936690272
|
25/07/2024
|
17:05:10
|
BST
|
63
|
79.7000
|
BATE
|
20001TAT
|
25/07/2024
|
17:05:10
|
BST
|
35
|
79.7200
|
BATE
|
20001TAV
|
25/07/2024
|
17:05:42
|
BST
|
63
|
79.6800
|
XLON
|
1037870936690331
|
25/07/2024
|
17:05:42
|
BST
|
23
|
79.6800
|
XLON
|
1037870936690332
|
25/07/2024
|
17:05:42
|
BST
|
55
|
79.6600
|
XLON
|
1037870936690342
|
25/07/2024
|
17:05:42
|
BST
|
31
|
79.6600
|
XLON
|
1037870936690343
|
25/07/2024
|
17:05:42
|
BST
|
76
|
79.7000
|
CHIX
|
120002R13
|
25/07/2024
|
17:06:09
|
BST
|
86
|
79.6800
|
XLON
|
1037870936690383
|
25/07/2024
|
17:06:09
|
BST
|
43
|
79.6800
|
XLON
|
1037870936690384
|
25/07/2024
|
17:06:09
|
BST
|
79
|
79.6800
|
CHIX
|
120002R60
|
25/07/2024
|
17:06:09
|
BST
|
4
|
79.6800
|
CHIX
|
120002R61
|
25/07/2024
|
17:06:20
|
BST
|
86
|
79.6600
|
XLON
|
1037870936690409
|
25/07/2024
|
17:06:20
|
BST
|
76
|
79.6400
|
XLON
|
1037870936690411
|
25/07/2024
|
17:06:20
|
BST
|
73
|
79.6600
|
BATE
|
20001TKD
|
25/07/2024
|
17:06:20
|
BST
|
13
|
79.6600
|
BATE
|
20001TKE
|
25/07/2024
|
17:06:30
|
BST
|
64
|
79.6400
|
TRQX
|
1037870861202560
|
25/07/2024
|
17:06:30
|
BST
|
20
|
79.6400
|
TRQX
|
1037870861202561
|
25/07/2024
|
17:06:30
|
BST
|
10
|
79.6400
|
XLON
|
1037870936690444
|
25/07/2024
|
17:07:02
|
BST
|
62
|
79.6800
|
CHIX
|
120002RHW
|
25/07/2024
|
17:07:29
|
BST
|
65
|
79.7000
|
XLON
|
1037870936690686
|
25/07/2024
|
17:07:29
|
BST
|
18
|
79.7000
|
XLON
|
1037870936690687
|
25/07/2024
|
17:07:39
|
BST
|
65
|
79.7000
|
XLON
|
1037870936690693
|
25/07/2024
|
17:07:39
|
BST
|
18
|
79.7000
|
XLON
|
1037870936690694
|
25/07/2024
|
17:07:39
|
BST
|
35
|
79.7000
|
BATE
|
20001TWL
|
25/07/2024
|
17:07:40
|
BST
|
77
|
79.6800
|
XLON
|
1037870936690700
|
25/07/2024
|
17:07:40
|
BST
|
9
|
79.6800
|
XLON
|
1037870936690701
|
25/07/2024
|
17:07:40
|
BST
|
48
|
79.6800
|
CHIX
|
120002ROC
|
25/07/2024
|
17:07:51
|
BST
|
43
|
79.6800
|
XLON
|
1037870936690740
|
25/07/2024
|
17:07:51
|
BST
|
65
|
79.6800
|
XLON
|
1037870936690741
|
25/07/2024
|
17:07:51
|
BST
|
15
|
79.6800
|
XLON
|
1037870936690742
|
25/07/2024
|
17:07:51
|
BST
|
34
|
79.6800
|
BATE
|
20001TYC
|
25/07/2024
|
17:07:52
|
BST
|
35
|
79.6800
|
BATE
|
20001TYD
|
25/07/2024
|
17:07:52
|
BST
|
7
|
79.6800
|
BATE
|
20001TYE
|
25/07/2024
|
17:07:52
|
BST
|
35
|
79.6800
|
BATE
|
20001TYF
|
25/07/2024
|
17:07:52
|
BST
|
7
|
79.6800
|
BATE
|
20001TYG
|
25/07/2024
|
17:07:53
|
BST
|
27
|
79.6800
|
XLON
|
1037870936690746
|
25/07/2024
|
17:07:53
|
BST
|
65
|
79.6800
|
XLON
|
1037870936690747
|
25/07/2024
|
17:07:53
|
BST
|
17
|
79.6800
|
XLON
|
1037870936690748
|
25/07/2024
|
17:07:53
|
BST
|
64
|
79.6800
|
BATE
|
20001TYH
|
25/07/2024
|
17:07:53
|
BST
|
7
|
79.6800
|
BATE
|
20001TYI
|
25/07/2024
|
17:08:00
|
BST
|
35
|
79.6800
|
BATE
|
20001TZP
|
25/07/2024
|
17:08:01
|
BST
|
50
|
79.6800
|
XLON
|
1037870936690762
|
25/07/2024
|
17:08:01
|
BST
|
29
|
79.6800
|
XLON
|
1037870936690763
|
25/07/2024
|
17:08:01
|
BST
|
43
|
79.6800
|
XLON
|
1037870936690764
|
25/07/2024
|
17:08:01
|
BST
|
49
|
79.6600
|
XLON
|
1037870936690765
|
25/07/2024
|
17:08:01
|
BST
|
37
|
79.6600
|
XLON
|
1037870936690766
|
25/07/2024
|
17:08:01
|
BST
|
86
|
79.6400
|
XLON
|
1037870936690772
|
25/07/2024
|
17:08:01
|
BST
|
62
|
79.6600
|
CHIX
|
120002RSN
|
25/07/2024
|
17:08:01
|
BST
|
43
|
79.6600
|
BATE
|
20001TZQ
|
25/07/2024
|
17:08:01
|
BST
|
43
|
79.6600
|
BATE
|
20001TZR
|
25/07/2024
|
17:08:01
|
BST
|
35
|
79.6600
|
BATE
|
20001TZS
|
25/07/2024
|
17:08:01
|
BST
|
6
|
79.6600
|
BATE
|
20001TZT
|
25/07/2024
|
17:08:14
|
BST
|
14
|
79.7000
|
TRQX
|
1037870861202995
|
25/07/2024
|
17:08:14
|
BST
|
31
|
79.7000
|
TRQX
|
1037870861202996
|
25/07/2024
|
17:08:14
|
BST
|
40
|
79.7000
|
TRQX
|
1037870861202997
|
25/07/2024
|
17:08:14
|
BST
|
86
|
79.7000
|
XLON
|
1037870936690796
|
25/07/2024
|
17:08:14
|
BST
|
86
|
79.7000
|
BATE
|
20001U1C
|
25/07/2024
|
17:08:33
|
BST
|
35
|
79.7000
|
BATE
|
20001U4C
|
25/07/2024
|
17:08:36
|
BST
|
35
|
79.7000
|
BATE
|
20001U4X
|
25/07/2024
|
17:09:22
|
BST
|
5
|
79.7400
|
BATE
|
20001UAI
|
25/07/2024
|
17:09:40
|
BST
|
86
|
79.7400
|
XLON
|
1037870936690921
|
25/07/2024
|
17:09:40
|
BST
|
65
|
79.7400
|
XLON
|
1037870936690922
|
25/07/2024
|
17:09:40
|
BST
|
50
|
79.7400
|
XLON
|
1037870936690923
|
25/07/2024
|
17:09:40
|
BST
|
11
|
79.7400
|
XLON
|
1037870936690924
|
25/07/2024
|
17:09:40
|
BST
|
28
|
79.7400
|
CHIX
|
120002S6Y
|
25/07/2024
|
17:09:40
|
BST
|
52
|
79.7400
|
CHIX
|
120002S6Z
|
25/07/2024
|
17:09:40
|
BST
|
85
|
79.7400
|
BATE
|
20001UCQ
|
25/07/2024
|
17:09:40
|
BST
|
1
|
79.7400
|
BATE
|
20001UCR
|
25/07/2024
|
17:09:40
|
BST
|
51
|
79.7400
|
BATE
|
20001UCS
|
25/07/2024
|
17:09:44
|
BST
|
24
|
79.7400
|
BATE
|
20001UDA
|
25/07/2024
|
17:10:04
|
BST
|
65
|
79.7600
|
XLON
|
1037870936691009
|
25/07/2024
|
17:10:37
|
BST
|
86
|
79.7600
|
XLON
|
1037870936691076
|
25/07/2024
|
17:10:41
|
BST
|
43
|
79.7600
|
TRQX
|
1037870861203598
|
25/07/2024
|
17:10:41
|
BST
|
86
|
79.7600
|
CHIX
|
120002SGZ
|
25/07/2024
|
17:10:45
|
BST
|
45
|
79.7600
|
XLON
|
1037870936691086
|
25/07/2024
|
17:11:01
|
BST
|
45
|
79.7600
|
XLON
|
1037870936691107
|
25/07/2024
|
17:11:01
|
BST
|
65
|
79.7600
|
XLON
|
1037870936691108
|
25/07/2024
|
17:11:01
|
BST
|
16
|
79.7600
|
XLON
|
1037870936691109
|
25/07/2024
|
17:11:21
|
BST
|
65
|
79.8000
|
XLON
|
1037870936691179
|
25/07/2024
|
17:11:21
|
BST
|
61
|
79.8000
|
XLON
|
1037870936691180
|
25/07/2024
|
17:11:21
|
BST
|
86
|
79.7800
|
XLON
|
1037870936691183
|
25/07/2024
|
17:11:22
|
BST
|
65
|
79.7800
|
XLON
|
1037870936691189
|
25/07/2024
|
17:11:22
|
BST
|
25
|
79.7800
|
XLON
|
1037870936691190
|
25/07/2024
|
17:11:22
|
BST
|
36
|
79.7800
|
XLON
|
1037870936691191
|
25/07/2024
|
17:11:22
|
BST
|
35
|
79.7800
|
BATE
|
20001USJ
|
25/07/2024
|
17:11:23
|
BST
|
25
|
79.7800
|
XLON
|
1037870936691192
|
25/07/2024
|
17:11:23
|
BST
|
65
|
79.7800
|
XLON
|
1037870936691193
|
25/07/2024
|
17:11:23
|
BST
|
36
|
79.7800
|
XLON
|
1037870936691194
|
25/07/2024
|
17:11:23
|
BST
|
86
|
79.7600
|
XLON
|
1037870936691196
|
25/07/2024
|
17:11:23
|
BST
|
35
|
79.7800
|
BATE
|
20001USK
|
25/07/2024
|
17:11:24
|
BST
|
1
|
79.7800
|
BATE
|
20001USO
|
25/07/2024
|
17:11:26
|
BST
|
43
|
79.7600
|
TRQX
|
1037870861203767
|
25/07/2024
|
17:11:26
|
BST
|
37
|
79.7600
|
CHIX
|
120002SOA
|
25/07/2024
|
17:11:26
|
BST
|
49
|
79.7600
|
CHIX
|
120002SOB
|
25/07/2024
|
17:11:50
|
BST
|
62
|
79.7800
|
XLON
|
1037870936691294
|
25/07/2024
|
17:12:13
|
BST
|
46
|
79.8800
|
TRQX
|
1037870861204002
|
25/07/2024
|
17:12:55
|
BST
|
86
|
79.8800
|
XLON
|
1037870936691576
|
25/07/2024
|
17:12:55
|
BST
|
50
|
79.8800
|
XLON
|
1037870936691578
|
25/07/2024
|
17:12:55
|
BST
|
35
|
79.8800
|
XLON
|
1037870936691579
|
25/07/2024
|
17:12:55
|
BST
|
41
|
79.8800
|
XLON
|
1037870936691580
|
25/07/2024
|
17:12:55
|
BST
|
86
|
79.8800
|
CHIX
|
120002T5S
|
25/07/2024
|
17:12:56
|
BST
|
85
|
79.8600
|
BATE
|
20001V49
|
25/07/2024
|
17:12:56
|
BST
|
1
|
79.8600
|
BATE
|
20001V4A
|
25/07/2024
|
17:12:59
|
BST
|
46
|
79.8600
|
TRQX
|
1037870861204269
|
25/07/2024
|
17:12:59
|
BST
|
40
|
79.8800
|
XLON
|
1037870936691583
|
25/07/2024
|
17:12:59
|
BST
|
45
|
79.8800
|
XLON
|
1037870936691584
|
25/07/2024
|
17:12:59
|
BST
|
41
|
79.8800
|
XLON
|
1037870936691585
|
25/07/2024
|
17:12:59
|
BST
|
59
|
79.8800
|
XLON
|
1037870936691586
|
25/07/2024
|
17:12:59
|
BST
|
18
|
79.8800
|
XLON
|
1037870936691587
|
25/07/2024
|
17:12:59
|
BST
|
15
|
79.8800
|
XLON
|
1037870936691588
|
25/07/2024
|
17:12:59
|
BST
|
55
|
79.8600
|
XLON
|
1037870936691589
|
25/07/2024
|
17:12:59
|
BST
|
31
|
79.8600
|
XLON
|
1037870936691590
|
25/07/2024
|
17:12:59
|
BST
|
86
|
79.8600
|
CHIX
|
120002T6E
|
25/07/2024
|
17:13:01
|
BST
|
19
|
79.8800
|
XLON
|
1037870936691598
|
25/07/2024
|
17:13:01
|
BST
|
10
|
79.8800
|
XLON
|
1037870936691599
|
25/07/2024
|
17:13:01
|
BST
|
57
|
79.8800
|
XLON
|
1037870936691605
|
25/07/2024
|
17:13:02
|
BST
|
22
|
79.8600
|
XLON
|
1037870936691615
|
25/07/2024
|
17:13:02
|
BST
|
64
|
79.8600
|
XLON
|
1037870936691616
|
25/07/2024
|
17:13:02
|
BST
|
47
|
79.8600
|
BATE
|
20001V5T
|
25/07/2024
|
17:13:02
|
BST
|
39
|
79.8600
|
BATE
|
20001V5U
|
25/07/2024
|
17:13:03
|
BST
|
86
|
79.8400
|
XLON
|
1037870936691618
|
25/07/2024
|
17:13:04
|
BST
|
86
|
79.8400
|
CHIX
|
120002T7S
|
25/07/2024
|
17:13:07
|
BST
|
2
|
79.8200
|
XLON
|
1037870936691643
|
25/07/2024
|
17:13:07
|
BST
|
84
|
79.8200
|
XLON
|
1037870936691644
|
25/07/2024
|
17:13:07
|
BST
|
86
|
79.8000
|
XLON
|
1037870936691654
|
25/07/2024
|
17:13:07
|
BST
|
60
|
79.8200
|
CHIX
|
120002T83
|
25/07/2024
|
17:13:07
|
BST
|
26
|
79.8200
|
CHIX
|
120002T84
|
25/07/2024
|
17:13:07
|
BST
|
86
|
79.8000
|
CHIX
|
120002T87
|
25/07/2024
|
17:13:07
|
BST
|
85
|
79.8200
|
BATE
|
20001V6I
|
25/07/2024
|
17:13:07
|
BST
|
1
|
79.8200
|
BATE
|
20001V6J
|
25/07/2024
|
17:13:08
|
BST
|
86
|
79.7800
|
XLON
|
1037870936691663
|
25/07/2024
|
17:13:57
|
BST
|
78
|
79.8200
|
XLON
|
1037870936691801
|
25/07/2024
|
17:13:57
|
BST
|
35
|
79.8200
|
BATE
|
20001VDE
|
25/07/2024
|
17:13:58
|
BST
|
52
|
79.8200
|
BATE
|
20001VDK
|
25/07/2024
|
17:14:10
|
BST
|
49
|
79.8200
|
XLON
|
1037870936691872
|
25/07/2024
|
17:14:13
|
BST
|
19
|
79.8200
|
TRQX
|
1037870861204626
|
25/07/2024
|
17:14:13
|
BST
|
61
|
79.8200
|
CHIX
|
120002TIP
|
25/07/2024
|
17:14:14
|
BST
|
14
|
79.8200
|
TRQX
|
1037870861204627
|
25/07/2024
|
17:14:14
|
BST
|
43
|
79.8200
|
XLON
|
1037870936691888
|
25/07/2024
|
17:14:16
|
BST
|
60
|
79.8400
|
CHIX
|
120002TJ9
|
25/07/2024
|
17:14:20
|
BST
|
65
|
79.8400
|
XLON
|
1037870936691981
|
25/07/2024
|
17:14:20
|
BST
|
22
|
79.8400
|
XLON
|
1037870936691982
|
25/07/2024
|
17:14:20
|
BST
|
21
|
79.8400
|
XLON
|
1037870936691983
|
25/07/2024
|
17:14:20
|
BST
|
12
|
79.8400
|
XLON
|
1037870936691984
|
25/07/2024
|
17:14:36
|
BST
|
45
|
79.8400
|
TRQX
|
1037870861204766
|
25/07/2024
|
17:14:36
|
BST
|
12
|
79.8200
|
TRQX
|
1037870861204768
|
25/07/2024
|
17:14:36
|
BST
|
86
|
79.8400
|
XLON
|
1037870936692005
|
25/07/2024
|
17:14:36
|
BST
|
9
|
79.8200
|
XLON
|
1037870936692011
|
25/07/2024
|
17:14:36
|
BST
|
77
|
79.8200
|
XLON
|
1037870936692012
|
25/07/2024
|
17:14:36
|
BST
|
60
|
79.8400
|
CHIX
|
120002TOC
|
25/07/2024
|
17:14:36
|
BST
|
10
|
79.8200
|
CHIX
|
120002TOE
|
25/07/2024
|
17:14:36
|
BST
|
50
|
79.8200
|
CHIX
|
120002TOF
|
25/07/2024
|
17:14:36
|
BST
|
86
|
79.8400
|
BATE
|
20001VJW
|
25/07/2024
|
17:14:37
|
BST
|
70
|
79.8000
|
XLON
|
1037870936692014
|
25/07/2024
|
17:14:45
|
BST
|
35
|
79.8200
|
BATE
|
20001VKZ
|
25/07/2024
|
17:15:03
|
BST
|
35
|
79.8400
|
BATE
|
20001VNQ
|
25/07/2024
|
17:15:08
|
BST
|
35
|
79.8400
|
BATE
|
20001VOX
|
25/07/2024
|
17:15:08
|
BST
|
7
|
79.8400
|
BATE
|
20001VP7
|
25/07/2024
|
17:15:11
|
BST
|
35
|
79.8400
|
BATE
|
20001VPW
|
25/07/2024
|
17:15:12
|
BST
|
35
|
79.8400
|
BATE
|
20001VPY
|
25/07/2024
|
17:15:12
|
BST
|
6
|
79.8400
|
BATE
|
20001VPZ
|
25/07/2024
|
17:15:12
|
BST
|
35
|
79.8400
|
BATE
|
20001VQ3
|
25/07/2024
|
17:15:12
|
BST
|
35
|
79.8400
|
BATE
|
20001VQ4
|
25/07/2024
|
17:15:21
|
BST
|
65
|
79.8600
|
XLON
|
1037870936692176
|
25/07/2024
|
17:15:43
|
BST
|
38
|
79.9000
|
XLON
|
1037870936692263
|
25/07/2024
|
17:15:43
|
BST
|
65
|
79.9000
|
XLON
|
1037870936692264
|
25/07/2024
|
17:15:43
|
BST
|
16
|
79.9000
|
XLON
|
1037870936692265
|
25/07/2024
|
17:15:43
|
BST
|
65
|
79.9000
|
XLON
|
1037870936692270
|
25/07/2024
|
17:15:43
|
BST
|
27
|
79.9000
|
XLON
|
1037870936692271
|
25/07/2024
|
17:15:43
|
BST
|
20
|
79.9000
|
XLON
|
1037870936692272
|
25/07/2024
|
17:15:43
|
BST
|
14
|
79.9000
|
XLON
|
1037870936692273
|
25/07/2024
|
17:15:50
|
BST
|
15
|
79.9000
|
XLON
|
1037870936692296
|
25/07/2024
|
17:15:50
|
BST
|
14
|
79.9000
|
XLON
|
1037870936692297
|
25/07/2024
|
17:15:50
|
BST
|
65
|
79.9000
|
XLON
|
1037870936692298
|
25/07/2024
|
17:15:50
|
BST
|
31
|
79.9000
|
XLON
|
1037870936692299
|
25/07/2024
|
17:15:50
|
BST
|
86
|
79.8600
|
XLON
|
1037870936692301
|
25/07/2024
|
17:16:05
|
BST
|
37
|
79.9200
|
TRQX
|
1037870861205309
|
25/07/2024
|
17:16:05
|
BST
|
31
|
79.9200
|
TRQX
|
1037870861205310
|
25/07/2024
|
17:16:05
|
BST
|
86
|
79.9200
|
XLON
|
1037870936692350
|
25/07/2024
|
17:16:05
|
BST
|
35
|
79.9200
|
BATE
|
20001W56
|
25/07/2024
|
17:16:07
|
BST
|
35
|
79.9200
|
BATE
|
20001W5D
|
25/07/2024
|
17:16:08
|
BST
|
35
|
79.9200
|
BATE
|
20001W5H
|
25/07/2024
|
17:16:18
|
BST
|
62
|
79.9200
|
XLON
|
1037870936692373
|
25/07/2024
|
17:16:18
|
BST
|
43
|
79.9400
|
XLON
|
1037870936692374
|
25/07/2024
|
17:16:23
|
BST
|
22
|
79.9200
|
XLON
|
1037870936692392
|
25/07/2024
|
17:16:23
|
BST
|
22
|
79.9200
|
CHIX
|
120002UIH
|
25/07/2024
|
17:16:28
|
BST
|
2
|
79.9200
|
XLON
|
1037870936692395
|
25/07/2024
|
17:16:28
|
BST
|
10
|
79.9200
|
CHIX
|
120002UJ3
|
25/07/2024
|
17:16:32
|
BST
|
45
|
79.9200
|
CHIX
|
120002UJO
|
25/07/2024
|
17:16:32
|
BST
|
9
|
79.9200
|
CHIX
|
120002UJP
|
25/07/2024
|
17:16:32
|
BST
|
35
|
79.9200
|
BATE
|
20001W8S
|
25/07/2024
|
17:16:32
|
BST
|
35
|
79.9200
|
BATE
|
20001W8V
|
25/07/2024
|
17:16:33
|
BST
|
10
|
79.9000
|
XLON
|
1037870936692413
|
25/07/2024
|
17:16:33
|
BST
|
10
|
79.9000
|
CHIX
|
120002UJW
|
25/07/2024
|
17:16:33
|
BST
|
35
|
79.9200
|
BATE
|
20001W8W
|
25/07/2024
|
17:16:33
|
BST
|
10
|
79.9000
|
BATE
|
20001W8X
|
25/07/2024
|
17:16:42
|
BST
|
5
|
79.9000
|
XLON
|
1037870936692419
|
25/07/2024
|
17:16:42
|
BST
|
71
|
79.9000
|
XLON
|
1037870936692420
|
25/07/2024
|
17:16:42
|
BST
|
86
|
79.8800
|
XLON
|
1037870936692421
|
25/07/2024
|
17:16:42
|
BST
|
24
|
79.9000
|
CHIX
|
120002UL5
|
25/07/2024
|
17:16:42
|
BST
|
32
|
79.9000
|
CHIX
|
120002UL6
|
25/07/2024
|
17:16:42
|
BST
|
76
|
79.9000
|
BATE
|
20001W9R
|
25/07/2024
|
17:16:42
|
BST
|
35
|
79.9000
|
BATE
|
20001W9S
|
25/07/2024
|
17:17:35
|
BST
|
86
|
79.9400
|
XLON
|
1037870936692548
|
25/07/2024
|
17:17:36
|
BST
|
25
|
79.9400
|
XLON
|
1037870936692555
|
25/07/2024
|
17:17:57
|
BST
|
43
|
79.9600
|
BATE
|
20001WMG
|
25/07/2024
|
17:18:50
|
BST
|
51
|
79.9600
|
TRQX
|
1037870861206223
|
25/07/2024
|
17:18:50
|
BST
|
25
|
79.9800
|
XLON
|
1037870936692808
|
25/07/2024
|
17:18:50
|
BST
|
65
|
79.9800
|
XLON
|
1037870936692809
|
25/07/2024
|
17:18:50
|
BST
|
36
|
79.9800
|
XLON
|
1037870936692810
|
25/07/2024
|
17:18:50
|
BST
|
86
|
79.9600
|
XLON
|
1037870936692811
|
25/07/2024
|
17:18:50
|
BST
|
36
|
79.9600
|
XLON
|
1037870936692812
|
25/07/2024
|
17:18:50
|
BST
|
78
|
79.9600
|
XLON
|
1037870936692813
|
25/07/2024
|
17:18:50
|
BST
|
12
|
79.9600
|
XLON
|
1037870936692814
|
25/07/2024
|
17:18:50
|
BST
|
56
|
79.9600
|
CHIX
|
120002VBY
|
25/07/2024
|
17:18:50
|
BST
|
30
|
79.9600
|
CHIX
|
120002VBZ
|
25/07/2024
|
17:18:50
|
BST
|
40
|
79.9600
|
BATE
|
20001WVE
|
25/07/2024
|
17:18:50
|
BST
|
16
|
79.9600
|
BATE
|
20001WVF
|
25/07/2024
|
17:18:50
|
BST
|
13
|
79.9600
|
BATE
|
20001WVG
|
25/07/2024
|
17:18:59
|
BST
|
86
|
79.9600
|
XLON
|
1037870936692837
|
25/07/2024
|
17:18:59
|
BST
|
124
|
79.9800
|
CHIX
|
120002VFA
|
25/07/2024
|
17:18:59
|
BST
|
86
|
79.9600
|
CHIX
|
120002VFL
|
25/07/2024
|
17:18:59
|
BST
|
35
|
79.9800
|
BATE
|
20001WX9
|
25/07/2024
|
17:18:59
|
BST
|
86
|
79.9600
|
BATE
|
20001WXA
|
25/07/2024
|
17:19:07
|
BST
|
10
|
79.9800
|
BATE
|
20001WZE
|
25/07/2024
|
17:19:09
|
BST
|
35
|
79.9800
|
BATE
|
20001WZY
|
25/07/2024
|
17:19:10
|
BST
|
35
|
79.9800
|
BATE
|
20001X02
|
25/07/2024
|
17:19:11
|
BST
|
86
|
79.9600
|
XLON
|
1037870936692884
|
25/07/2024
|
17:19:11
|
BST
|
86
|
79.9600
|
BATE
|
20001X0E
|
25/07/2024
|
17:19:35
|
BST
|
51
|
79.9400
|
TRQX
|
1037870861206526
|
25/07/2024
|
17:19:35
|
BST
|
56
|
79.9200
|
TRQX
|
1037870861206528
|
25/07/2024
|
17:19:35
|
BST
|
86
|
79.9400
|
XLON
|
1037870936692943
|
25/07/2024
|
17:19:35
|
BST
|
86
|
79.9200
|
XLON
|
1037870936692946
|
25/07/2024
|
17:19:35
|
BST
|
86
|
79.9400
|
CHIX
|
120002VMC
|
25/07/2024
|
17:19:35
|
BST
|
78
|
79.9200
|
CHIX
|
120002VMH
|
25/07/2024
|
17:19:35
|
BST
|
35
|
79.9200
|
BATE
|
20001X53
|
25/07/2024
|
17:20:29
|
BST
|
65
|
79.9400
|
XLON
|
1037870936693130
|
25/07/2024
|
17:20:29
|
BST
|
15
|
79.9400
|
XLON
|
1037870936693131
|
25/07/2024
|
17:20:30
|
BST
|
65
|
79.9400
|
XLON
|
1037870936693132
|
25/07/2024
|
17:20:30
|
BST
|
14
|
79.9400
|
XLON
|
1037870936693133
|
25/07/2024
|
17:20:30
|
BST
|
47
|
79.9400
|
XLON
|
1037870936693134
|
25/07/2024
|
17:20:31
|
BST
|
49
|
79.9400
|
XLON
|
1037870936693140
|
25/07/2024
|
17:20:35
|
BST
|
25
|
79.9400
|
XLON
|
1037870936693152
|
25/07/2024
|
17:20:42
|
BST
|
2
|
79.9400
|
CHIX
|
120002W4P
|
25/07/2024
|
17:20:42
|
BST
|
49
|
79.9400
|
CHIX
|
120002W4Q
|
25/07/2024
|
17:20:49
|
BST
|
86
|
79.9200
|
XLON
|
1037870936693173
|
25/07/2024
|
17:20:49
|
BST
|
86
|
79.9200
|
CHIX
|
120002W5K
|
25/07/2024
|
17:20:57
|
BST
|
49
|
79.9000
|
TRQX
|
1037870861207009
|
25/07/2024
|
17:20:57
|
BST
|
86
|
79.9000
|
XLON
|
1037870936693198
|
25/07/2024
|
17:20:57
|
BST
|
38
|
79.9000
|
XLON
|
1037870936693201
|
25/07/2024
|
17:20:57
|
BST
|
65
|
79.9000
|
XLON
|
1037870936693202
|
25/07/2024
|
17:20:57
|
BST
|
86
|
79.8800
|
XLON
|
1037870936693203
|
25/07/2024
|
17:20:57
|
BST
|
86
|
79.9000
|
CHIX
|
120002W6Q
|
25/07/2024
|
17:20:57
|
BST
|
84
|
79.8800
|
CHIX
|
120002W6X
|
25/07/2024
|
17:20:57
|
BST
|
19
|
79.9000
|
BATE
|
20001XNK
|
25/07/2024
|
17:20:57
|
BST
|
51
|
79.9000
|
BATE
|
20001XNL
|
25/07/2024
|
17:20:57
|
BST
|
16
|
79.9000
|
BATE
|
20001XNM
|
25/07/2024
|
17:20:57
|
BST
|
35
|
79.9000
|
BATE
|
20001XNO
|
25/07/2024
|
17:21:03
|
BST
|
2
|
79.8800
|
CHIX
|
120002W8T
|
25/07/2024
|
17:21:05
|
BST
|
35
|
79.8800
|
BATE
|
20001XP8
|
25/07/2024
|
17:21:05
|
BST
|
35
|
79.8800
|
BATE
|
20001XPF
|
25/07/2024
|
17:21:10
|
BST
|
102
|
79.9000
|
BATE
|
20001XQM
|
25/07/2024
|
17:21:13
|
BST
|
65
|
79.9000
|
BATE
|
20001XR1
|
25/07/2024
|
17:21:33
|
BST
|
35
|
79.9000
|
BATE
|
20001XUJ
|
25/07/2024
|
17:21:33
|
BST
|
7
|
79.9000
|
BATE
|
20001XUO
|
25/07/2024
|
17:21:35
|
BST
|
35
|
79.9000
|
BATE
|
20001XVD
|
25/07/2024
|
17:21:35
|
BST
|
7
|
79.9000
|
BATE
|
20001XVE
|
25/07/2024
|
17:21:39
|
BST
|
17
|
79.8800
|
TRQX
|
1037870861207272
|
25/07/2024
|
17:21:39
|
BST
|
28
|
79.8800
|
TRQX
|
1037870861207275
|
25/07/2024
|
17:21:39
|
BST
|
86
|
79.8800
|
XLON
|
1037870936693324
|
25/07/2024
|
17:21:39
|
BST
|
51
|
79.8800
|
CHIX
|
120002WJ7
|
25/07/2024
|
17:21:39
|
BST
|
35
|
79.9000
|
BATE
|
20001XWP
|
25/07/2024
|
17:21:39
|
BST
|
6
|
79.9000
|
BATE
|
20001XWQ
|
25/07/2024
|
17:21:40
|
BST
|
12
|
79.8800
|
TRQX
|
1037870861207284
|
25/07/2024
|
17:21:40
|
BST
|
65
|
79.8800
|
XLON
|
1037870936693328
|
25/07/2024
|
17:21:47
|
BST
|
17
|
79.9200
|
XLON
|
1037870936693371
|
25/07/2024
|
17:21:51
|
BST
|
45
|
79.9200
|
XLON
|
1037870936693375
|
25/07/2024
|
17:21:51
|
BST
|
65
|
79.9200
|
XLON
|
1037870936693376
|
25/07/2024
|
17:21:51
|
BST
|
14
|
79.9200
|
XLON
|
1037870936693377
|
25/07/2024
|
17:22:05
|
BST
|
45
|
79.9200
|
XLON
|
1037870936693396
|
25/07/2024
|
17:22:05
|
BST
|
65
|
79.9200
|
XLON
|
1037870936693397
|
25/07/2024
|
17:22:05
|
BST
|
15
|
79.9200
|
XLON
|
1037870936693398
|
25/07/2024
|
17:22:06
|
BST
|
45
|
79.9200
|
XLON
|
1037870936693399
|
25/07/2024
|
17:22:06
|
BST
|
14
|
79.9200
|
XLON
|
1037870936693400
|
25/07/2024
|
17:22:06
|
BST
|
14
|
79.9200
|
XLON
|
1037870936693401
|
25/07/2024
|
17:22:27
|
BST
|
24
|
79.9200
|
XLON
|
1037870936693528
|
25/07/2024
|
17:22:27
|
BST
|
18
|
79.9200
|
XLON
|
1037870936693530
|
25/07/2024
|
17:22:27
|
BST
|
14
|
79.9200
|
XLON
|
1037870936693531
|
25/07/2024
|
17:22:27
|
BST
|
17
|
79.9200
|
XLON
|
1037870936693532
|
25/07/2024
|
17:22:27
|
BST
|
58
|
79.9200
|
CHIX
|
120002WXD
|
25/07/2024
|
17:23:03
|
BST
|
11
|
79.9400
|
CHIX
|
120002X2W
|
25/07/2024
|
17:23:03
|
BST
|
25
|
79.9400
|
CHIX
|
120002X2X
|
25/07/2024
|
17:23:03
|
BST
|
4
|
79.9400
|
CHIX
|
120002X2Y
|
25/07/2024
|
17:23:06
|
BST
|
45
|
79.9600
|
XLON
|
1037870936693668
|
25/07/2024
|
17:23:06
|
BST
|
81
|
79.9600
|
XLON
|
1037870936693669
|
25/07/2024
|
17:23:06
|
BST
|
1
|
79.9600
|
XLON
|
1037870936693670
|
25/07/2024
|
17:23:06
|
BST
|
17
|
79.9600
|
XLON
|
1037870936693671
|
25/07/2024
|
17:23:06
|
BST
|
16
|
79.9600
|
XLON
|
1037870936693672
|
25/07/2024
|
17:23:08
|
BST
|
70
|
79.9400
|
XLON
|
1037870936693679
|
25/07/2024
|
17:23:13
|
BST
|
44
|
79.9600
|
CHIX
|
120002X5C
|
25/07/2024
|
17:23:13
|
BST
|
64
|
79.9600
|
CHIX
|
120002X5D
|
25/07/2024
|
17:23:13
|
BST
|
8
|
79.9600
|
CHIX
|
120002X5E
|
25/07/2024
|
17:23:27
|
BST
|
3
|
79.9600
|
BATE
|
20001YIF
|
25/07/2024
|
17:23:34
|
BST
|
30
|
79.9600
|
CHIX
|
120002X8Q
|
25/07/2024
|
17:23:34
|
BST
|
26
|
79.9600
|
CHIX
|
120002X8R
|
25/07/2024
|
17:23:43
|
BST
|
51
|
79.9600
|
XLON
|
1037870936693732
|
25/07/2024
|
17:23:51
|
BST
|
86
|
79.9400
|
XLON
|
1037870936693767
|
25/07/2024
|
17:23:51
|
BST
|
43
|
79.9400
|
CHIX
|
120002XC1
|
25/07/2024
|
17:23:51
|
BST
|
35
|
79.9600
|
BATE
|
20001YM0
|
25/07/2024
|
17:23:51
|
BST
|
35
|
79.9600
|
BATE
|
20001YM1
|
25/07/2024
|
17:23:51
|
BST
|
6
|
79.9600
|
BATE
|
20001YM2
|
25/07/2024
|
17:23:52
|
BST
|
7
|
79.9600
|
BATE
|
20001YME
|
25/07/2024
|
17:23:52
|
BST
|
35
|
79.9600
|
BATE
|
20001YMF
|
25/07/2024
|
17:23:54
|
BST
|
77
|
79.9600
|
XLON
|
1037870936693783
|
25/07/2024
|
17:23:55
|
BST
|
85
|
79.9200
|
XLON
|
1037870936693786
|
25/07/2024
|
17:23:55
|
BST
|
1
|
79.9200
|
XLON
|
1037870936693788
|
25/07/2024
|
17:23:55
|
BST
|
71
|
79.9400
|
CHIX
|
120002XDA
|
25/07/2024
|
17:23:55
|
BST
|
35
|
79.9600
|
BATE
|
20001YMZ
|
25/07/2024
|
17:23:55
|
BST
|
6
|
79.9600
|
BATE
|
20001YN0
|
25/07/2024
|
17:23:55
|
BST
|
86
|
79.9400
|
BATE
|
20001YN3
|
25/07/2024
|
17:24:19
|
BST
|
45
|
79.9400
|
XLON
|
1037870936693916
|
25/07/2024
|
17:24:19
|
BST
|
81
|
79.9400
|
XLON
|
1037870936693917
|
25/07/2024
|
17:24:19
|
BST
|
1
|
79.9400
|
XLON
|
1037870936693918
|
25/07/2024
|
17:24:19
|
BST
|
17
|
79.9400
|
XLON
|
1037870936693919
|
25/07/2024
|
17:24:19
|
BST
|
18
|
79.9400
|
XLON
|
1037870936693920
|
25/07/2024
|
17:24:19
|
BST
|
45
|
79.9400
|
XLON
|
1037870936693921
|
25/07/2024
|
17:24:26
|
BST
|
25
|
79.9400
|
CHIX
|
120002XLQ
|
25/07/2024
|
17:24:26
|
BST
|
18
|
79.9400
|
CHIX
|
120002XLR
|
25/07/2024
|
17:24:48
|
BST
|
61
|
79.9200
|
TRQX
|
1037870861208402
|
25/07/2024
|
17:24:48
|
BST
|
86
|
79.9200
|
XLON
|
1037870936693997
|
25/07/2024
|
17:24:48
|
BST
|
82
|
79.9200
|
XLON
|
1037870936693998
|
25/07/2024
|
17:24:48
|
BST
|
14
|
79.9200
|
CHIX
|
120002XTD
|
25/07/2024
|
17:24:48
|
BST
|
72
|
79.9200
|
CHIX
|
120002XTE
|
25/07/2024
|
17:24:52
|
BST
|
62
|
79.9200
|
XLON
|
1037870936694024
|
25/07/2024
|
17:25:00
|
BST
|
86
|
79.9400
|
XLON
|
1037870936694050
|
25/07/2024
|
17:25:00
|
BST
|
70
|
79.9400
|
XLON
|
1037870936694051
|
25/07/2024
|
17:25:00
|
BST
|
16
|
79.9400
|
XLON
|
1037870936694052
|
25/07/2024
|
17:25:00
|
BST
|
6
|
79.9400
|
CHIX
|
120002XWF
|
25/07/2024
|
17:25:00
|
BST
|
44
|
79.9400
|
CHIX
|
120002XWG
|
25/07/2024
|
17:25:00
|
BST
|
36
|
79.9400
|
CHIX
|
120002XWH
|
25/07/2024
|
17:25:04
|
BST
|
24
|
79.9200
|
XLON
|
1037870936694065
|
25/07/2024
|
17:25:04
|
BST
|
70
|
79.9200
|
XLON
|
1037870936694067
|
25/07/2024
|
17:25:10
|
BST
|
79
|
79.9200
|
TRQX
|
1037870861208578
|
25/07/2024
|
17:25:10
|
BST
|
86
|
79.9000
|
XLON
|
1037870936694114
|
25/07/2024
|
17:25:10
|
BST
|
86
|
79.9200
|
CHIX
|
120002Y1L
|
25/07/2024
|
17:25:10
|
BST
|
35
|
79.9000
|
BATE
|
20001Z6P
|
25/07/2024
|
17:25:10
|
BST
|
73
|
79.9200
|
BATE
|
20001Z6R
|
25/07/2024
|
17:25:10
|
BST
|
3
|
79.9200
|
BATE
|
20001Z6S
|
25/07/2024
|
17:25:10
|
BST
|
13
|
79.9200
|
BATE
|
20001Z6W
|
25/07/2024
|
17:25:10
|
BST
|
7
|
79.9200
|
BATE
|
20001Z6X
|
25/07/2024
|
17:25:10
|
BST
|
35
|
79.9200
|
BATE
|
20001Z6Y
|
25/07/2024
|
17:26:01
|
BST
|
43
|
79.9400
|
CHIX
|
120002YHU
|
25/07/2024
|
17:26:01
|
BST
|
35
|
79.9400
|
BATE
|
20001ZIB
|
25/07/2024
|
17:26:01
|
BST
|
7
|
79.9400
|
BATE
|
20001ZIC
|
25/07/2024
|
17:26:02
|
BST
|
35
|
79.9400
|
BATE
|
20001ZIF
|
25/07/2024
|
17:26:07
|
BST
|
23
|
79.9400
|
CHIX
|
120002YIZ
|
25/07/2024
|
17:26:07
|
BST
|
4
|
79.9400
|
CHIX
|
120002YJ0
|
25/07/2024
|
17:26:34
|
BST
|
24
|
79.9400
|
TRQX
|
1037870861209047
|
25/07/2024
|
17:26:34
|
BST
|
19
|
79.9400
|
TRQX
|
1037870861209048
|
25/07/2024
|
17:26:34
|
BST
|
43
|
79.9400
|
XLON
|
1037870936694407
|
25/07/2024
|
17:26:34
|
BST
|
82
|
79.9400
|
XLON
|
1037870936694408
|
25/07/2024
|
17:26:34
|
BST
|
1
|
79.9400
|
XLON
|
1037870936694409
|
25/07/2024
|
17:26:34
|
BST
|
18
|
79.9400
|
XLON
|
1037870936694410
|
25/07/2024
|
17:26:34
|
BST
|
82
|
79.9400
|
XLON
|
1037870936694411
|
25/07/2024
|
17:26:34
|
BST
|
57
|
79.9400
|
CHIX
|
120002YSU
|
25/07/2024
|
17:26:34
|
BST
|
9
|
79.9400
|
CHIX
|
120002YT3
|
25/07/2024
|
17:26:34
|
BST
|
34
|
79.9400
|
CHIX
|
120002YT4
|
25/07/2024
|
17:26:44
|
BST
|
51
|
79.9200
|
TRQX
|
1037870861209114
|
25/07/2024
|
17:26:44
|
BST
|
45
|
79.9400
|
XLON
|
1037870936694451
|
25/07/2024
|
17:26:44
|
BST
|
81
|
79.9400
|
XLON
|
1037870936694452
|
25/07/2024
|
17:26:44
|
BST
|
51
|
79.9200
|
XLON
|
1037870936694453
|
25/07/2024
|
17:26:44
|
BST
|
35
|
79.9200
|
XLON
|
1037870936694454
|
25/07/2024
|
17:26:44
|
BST
|
72
|
79.9200
|
CHIX
|
120002YVR
|
25/07/2024
|
17:26:45
|
BST
|
2
|
79.9200
|
TRQX
|
1037870861209116
|
25/07/2024
|
17:26:46
|
BST
|
86
|
79.9000
|
XLON
|
1037870936694466
|
25/07/2024
|
17:26:47
|
BST
|
2
|
79.9200
|
BATE
|
20001ZR5
|
25/07/2024
|
17:26:48
|
BST
|
35
|
79.9200
|
BATE
|
20001ZR7
|
25/07/2024
|
17:26:52
|
BST
|
35
|
79.9200
|
BATE
|
20001ZS5
|
25/07/2024
|
17:27:04
|
BST
|
52
|
79.9200
|
CHIX
|
120002Z1I
|
25/07/2024
|
17:27:13
|
BST
|
29
|
79.9200
|
XLON
|
1037870936694528
|
25/07/2024
|
17:27:14
|
BST
|
51
|
79.9200
|
XLON
|
1037870936694529
|
25/07/2024
|
17:27:15
|
BST
|
6
|
79.9200
|
XLON
|
1037870936694530
|
25/07/2024
|
17:27:25
|
BST
|
49
|
79.9200
|
TRQX
|
1037870861209312
|
25/07/2024
|
17:28:14
|
BST
|
23
|
79.9600
|
BATE
|
200020EK
|
25/07/2024
|
17:28:15
|
BST
|
2
|
79.9600
|
BATE
|
200020F3
|
25/07/2024
|
17:28:16
|
BST
|
37
|
79.9600
|
XLON
|
1037870936694765
|
25/07/2024
|
17:28:17
|
BST
|
2
|
79.9600
|
CHIX
|
120002ZSC
|
25/07/2024
|
17:28:51
|
BST
|
45
|
79.9600
|
XLON
|
1037870936694860
|
25/07/2024
|
17:28:51
|
BST
|
14
|
79.9600
|
XLON
|
1037870936694861
|
25/07/2024
|
17:28:51
|
BST
|
55
|
79.9600
|
XLON
|
1037870936694862
|
25/07/2024
|
17:29:02
|
BST
|
54
|
79.9800
|
TRQX
|
1037870861209981
|
25/07/2024
|
17:29:02
|
BST
|
6
|
79.9800
|
XLON
|
1037870936694925
|
25/07/2024
|
17:29:02
|
BST
|
55
|
79.9800
|
XLON
|
1037870936694926
|
25/07/2024
|
17:29:02
|
BST
|
86
|
79.9800
|
CHIX
|
12000305R
|
25/07/2024
|
17:29:03
|
BST
|
35
|
79.9800
|
TRQX
|
1037870861209982
|
25/07/2024
|
17:29:03
|
BST
|
21
|
79.9800
|
XLON
|
1037870936694933
|
25/07/2024
|
17:29:03
|
BST
|
126
|
79.9800
|
CHIX
|
12000305V
|
25/07/2024
|
17:29:03
|
BST
|
35
|
79.9800
|
BATE
|
200020PF
|
25/07/2024
|
17:29:03
|
BST
|
6
|
79.9800
|
BATE
|
200020PG
|
25/07/2024
|
17:29:08
|
BST
|
86
|
79.9800
|
XLON
|
1037870936694950
|
25/07/2024
|
17:29:37
|
BST
|
40
|
80.0000
|
XLON
|
1037870936695097
|
25/07/2024
|
17:29:37
|
BST
|
50
|
80.0000
|
XLON
|
1037870936695098
|
25/07/2024
|
17:29:37
|
BST
|
36
|
80.0000
|
XLON
|
1037870936695099
|
25/07/2024
|
17:29:40
|
BST
|
19
|
80.0000
|
BATE
|
2000215E
|
25/07/2024
|
17:29:41
|
BST
|
69
|
80.0000
|
TRQX
|
1037870861210211
|
25/07/2024
|
17:29:41
|
BST
|
31
|
80.0000
|
TRQX
|
1037870861210212
|
25/07/2024
|
17:29:42
|
BST
|
57
|
79.9800
|
TRQX
|
1037870861210223
|
25/07/2024
|
17:29:42
|
BST
|
100
|
79.9800
|
XLON
|
1037870936695141
|
25/07/2024
|
17:29:42
|
BST
|
82
|
79.9800
|
XLON
|
1037870936695143
|
25/07/2024
|
17:29:42
|
BST
|
86
|
79.9600
|
XLON
|
1037870936695147
|
25/07/2024
|
17:29:42
|
BST
|
86
|
79.9800
|
CHIX
|
1200030PT
|
25/07/2024
|
17:29:42
|
BST
|
100
|
79.9800
|
CHIX
|
1200030PY
|
25/07/2024
|
17:29:42
|
BST
|
126
|
79.9800
|
CHIX
|
1200030PZ
|
25/07/2024
|
17:29:42
|
BST
|
49
|
79.9800
|
CHIX
|
1200030Q1
|
25/07/2024
|
17:29:42
|
BST
|
11
|
79.9800
|
CHIX
|
1200030Q2
|
25/07/2024
|
17:29:42
|
BST
|
35
|
80.0000
|
BATE
|
2000216T
|
25/07/2024
|
17:29:42
|
BST
|
2
|
80.0000
|
BATE
|
2000216U
|
25/07/2024
|
17:29:55
|
BST
|
86
|
79.9600
|
BATE
|
200021C6
|
|
|
InterContinental Hotels Group PLC
|
|
|
(Registrant)
|
|
|
|
|
By:
|
/s/ C.
Lindsay
|
|
Name:
|
C.
LINDSAY
|
|
Title:
|
SENIOR
ASSISTANT COMPANY SECRETARY
|
|
|
|
|
Date:
|
26 July
2024
|
|
|
|