Intercontinental Hotels Group PLC

Transaction in Own Shares • Feb 29, 2024

National Storage Mechanism | Additional information RNS Number : 8694E InterContinental Hotels Group PLC 29 February 2024 29 February 2024 InterContinental Hotels Group PLC (the Company) Purchase of own shares The Company announces that on 28 February 2024 it purchased the following number of its ordinary shares of 20340/399pence each through Goldman Sachs International ("GSI") on the London Stock Exchange in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 5 May 2023 (the "Purchase"). The Purchase was effected pursuant to instructions issued by the Company on 20 February 2024, as announced on 20 February 2024. Date of purchase: 28 February 2024 Aggregate number of ordinary shares purchased: 158,091 Lowest price paid per share: �� 85.6000 Highest price paid per share: �� 86.9400 Average price paid per share: �� 86.3456 The Company intends to cancel the purchased shares. Following the above transaction, the Company has 164,806,704 ordinary shares in issue (excluding 7,006,782 held in treasury). A full breakdown of the individual purchases by GSI is included below. Enquiries to: InterContinental Hotels Group PLC: Investor Relations: Stuart Ford (+44 (0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905 720); Joe Simpson (+44 (0)7976 862 072) Media Relations: Mike Ward (+44 (0)7795 257 407) Schedule of Purchases Shares purchased: 158,091 (ISIN: GB00BHJYC057) Date of purchases: 28 February 2024 Investment firm: GSI Aggregated information: London Stock Exchange Cboe BXE Cboe CXE Turquoise Number of ordinary shares purchased 73,000 49,400 27,491 8,200 Highest price paid (per ordinary share) �� 86.9200 �� 86.9000 �� 86.9400 �� 86.7600 Lowest price paid (per ordinary share) �� 85.6000 �� 85.7800 �� 85.6200 �� 85.6400 Volume weighted average price paid(per ordinary share) �� 86.3353 �� 86.3629 �� 86.3418 �� 86.3456 Detailed information: Transaction Date Time Time Zone Volume Price (GBP) Trading Venue Transaction ID 28/02/2024 08:41:01 GMT 41 86.7200 CHIX 120000FVN 28/02/2024 08:41:01 GMT 45 86.7200 CHIX 120000FVM 28/02/2024 08:41:01 GMT 184 86.7200 XLON 946362363418687 28/02/2024 08:41:09 GMT 45 86.7400 BATE 200008ZY 28/02/2024 08:41:30 GMT 129 86.7400 XLON 946362363418753 28/02/2024 08:42:10 GMT 32 86.7000 TRQX 946362287919891 28/02/2024 08:42:10 GMT 39 86.7000 TRQX 946362287919890 28/02/2024 08:42:10 GMT 58 86.7000 XLON 946362363418796 28/02/2024 08:42:10 GMT 73 86.7000 XLON 946362363418795 28/02/2024 08:43:03 GMT 79 86.7400 BATE 2000098K 28/02/2024 08:45:01 GMT 31 86.7200 XLON 946362363418986 28/02/2024 08:47:30 GMT 9 86.7800 BATE 200009QC 28/02/2024 08:47:30 GMT 44 86.7800 BATE 200009QB 28/02/2024 08:47:30 GMT 53 86.7800 BATE 200009Q9 28/02/2024 08:47:30 GMT 53 86.7800 BATE 200009QA 28/02/2024 08:47:30 GMT 184 86.7800 XLON 946362363419222 28/02/2024 08:48:26 GMT 110 86.8800 XLON 946362363419287 28/02/2024 08:48:27 GMT 127 86.8800 XLON 946362363419288 28/02/2024 08:48:41 GMT 24 86.8800 CHIX 120000HJM 28/02/2024 08:48:41 GMT 29 86.8800 CHIX 120000HJL 28/02/2024 08:48:41 GMT 67 86.8800 XLON 946362363419317 28/02/2024 08:48:43 GMT 1 86.8800 XLON 946362363419325 28/02/2024 08:48:43 GMT 95 86.8800 XLON 946362363419324 28/02/2024 08:49:47 GMT 44 86.8400 BATE 200009XC 28/02/2024 08:49:47 GMT 44 86.8400 BATE 200009XD 28/02/2024 08:49:47 GMT 58 86.8400 CHIX 120000HR9 28/02/2024 08:49:47 GMT 6 86.8400 XLON 946362363419403 28/02/2024 08:49:47 GMT 42 86.8400 XLON 946362363419402 28/02/2024 08:51:08 GMT 47 86.9000 BATE 20000A4I 28/02/2024 08:51:31 GMT 118 86.9000 CHIX 120000I5I 28/02/2024 08:51:31 GMT 71 86.9400 CHIX 120000I5F 28/02/2024 08:51:31 GMT 101 86.9200 XLON 946362363419622 28/02/2024 08:51:55 GMT 30 86.9000 CHIX 120000I7N 28/02/2024 08:51:55 GMT 33 86.9000 CHIX 120000I7O 28/02/2024 08:52:24 GMT 9 86.8800 BATE 20000A8W 28/02/2024 08:52:24 GMT 67 86.8800 BATE 20000A8X 28/02/2024 08:52:24 GMT 72 86.8800 XLON 946362363419698 28/02/2024 08:54:09 GMT 22 86.8800 BATE 20000ADQ 28/02/2024 08:54:09 GMT 75 86.8800 BATE 20000ADP 28/02/2024 08:54:09 GMT 187 86.8800 XLON 946362363419858 28/02/2024 08:55:00 GMT 19 86.8600 CHIX 120000IOC 28/02/2024 08:55:00 GMT 77 86.8600 CHIX 120000IOB 28/02/2024 08:55:10 GMT 45 86.8400 CHIX 120000IPF 28/02/2024 08:55:10 GMT 70 86.8400 CHIX 120000IPG 28/02/2024 08:55:10 GMT 25 86.8400 XLON 946362363419929 28/02/2024 08:55:10 GMT 25 86.8400 XLON 946362363419930 28/02/2024 08:55:44 GMT 44 86.8000 XLON 946362363419969 28/02/2024 08:57:44 GMT 30 86.8400 BATE 20000AOB 28/02/2024 08:57:44 GMT 39 86.8400 BATE 20000AOC 28/02/2024 08:57:44 GMT 69 86.8400 BATE 20000AOA 28/02/2024 08:57:44 GMT 61 86.8400 CHIX 120000J3H 28/02/2024 08:57:44 GMT 116 86.8400 XLON 946362363420127 28/02/2024 08:58:23 GMT 51 86.8000 CHIX 120000J68 28/02/2024 08:58:23 GMT 43 86.8000 XLON 946362363420185 28/02/2024 08:58:35 GMT 69 86.7800 BATE 20000AQZ 28/02/2024 08:58:35 GMT 69 86.7800 BATE 20000AR0 28/02/2024 08:58:35 GMT 47 86.7800 XLON 946362363420206 28/02/2024 08:58:42 GMT 66 86.7600 BATE 20000ARI 28/02/2024 08:58:42 GMT 71 86.7600 BATE 20000ARJ 28/02/2024 09:00:29 GMT 100 86.7000 CHIX 120000JI4 28/02/2024 09:00:29 GMT 9 86.7000 XLON 946362363420359 28/02/2024 09:00:29 GMT 66 86.7000 XLON 946362363420360 28/02/2024 09:02:54 GMT 46 86.7800 BATE 20000B65 28/02/2024 09:03:36 GMT 46 86.7600 XLON 946362363420706 28/02/2024 09:03:36 GMT 1 86.7800 XLON 946362363420716 28/02/2024 09:03:36 GMT 8 86.7800 XLON 946362363420718 28/02/2024 09:03:36 GMT 13 86.7800 XLON 946362363420713 28/02/2024 09:03:36 GMT 13 86.7800 XLON 946362363420719 28/02/2024 09:03:36 GMT 27 86.7800 XLON 946362363420717 28/02/2024 09:03:36 GMT 38 86.7800 XLON 946362363420712 28/02/2024 09:03:36 GMT 38 86.7800 XLON 946362363420714 28/02/2024 09:03:36 GMT 140 86.7800 XLON 946362363420715 28/02/2024 09:06:24 GMT 5 86.7800 BATE 20000BIS 28/02/2024 09:06:24 GMT 40 86.7800 BATE 20000BIR 28/02/2024 09:06:24 GMT 143 86.7800 CHIX 120000KGM 28/02/2024 09:06:24 GMT 28 86.7800 XLON 946362363420993 28/02/2024 09:06:24 GMT 47 86.7800 XLON 946362363420994 28/02/2024 09:07:40 GMT 6 86.7800 XLON 946362363421072 28/02/2024 09:07:40 GMT 9 86.7800 XLON 946362363421075 28/02/2024 09:07:40 GMT 13 86.7800 XLON 946362363421073 28/02/2024 09:07:40 GMT 46 86.7800 XLON 946362363421076 28/02/2024 09:07:40 GMT 55 86.7800 XLON 946362363421071 28/02/2024 09:07:40 GMT 67 86.7800 XLON 946362363421074 28/02/2024 09:07:51 GMT 119 86.7800 CHIX 120000KMV 28/02/2024 09:07:51 GMT 41 86.7800 XLON 946362363421086 28/02/2024 09:07:51 GMT 82 86.7800 XLON 946362363421085 28/02/2024 09:07:54 GMT 83 86.7800 BATE 20000BM8 28/02/2024 09:08:14 GMT 86 86.7800 XLON 946362363421104 28/02/2024 09:08:37 GMT 44 86.7800 CHIX 120000KS2 28/02/2024 09:08:37 GMT 15 86.7800 XLON 946362363421148 28/02/2024 09:08:37 GMT 18 86.7800 XLON 946362363421149 28/02/2024 09:08:37 GMT 45 86.7800 XLON 946362363421150 28/02/2024 09:08:37 GMT 45 86.7800 XLON 946362363421153 28/02/2024 09:09:03 GMT 3 86.7800 BATE 20000BQ5 28/02/2024 09:09:03 GMT 91 86.7800 BATE 20000BQ4 28/02/2024 09:09:37 GMT 16 86.7800 BATE 20000BT0 28/02/2024 09:09:37 GMT 30 86.7800 BATE 20000BT1 28/02/2024 09:09:59 GMT 12 86.7800 XLON 946362363421267 28/02/2024 09:09:59 GMT 47 86.7800 XLON 946362363421268 28/02/2024 09:10:14 GMT 51 86.7600 CHIX 120000L0S 28/02/2024 09:10:14 GMT 53 86.7600 XLON 946362363421308 28/02/2024 09:11:10 GMT 47 86.7400 CHIX 120000L7D 28/02/2024 09:11:10 GMT 48 86.7200 XLON 946362363421361 28/02/2024 09:11:10 GMT 88 86.7200 XLON 946362363421360 28/02/2024 09:11:41 GMT 47 86.7000 XLON 946362363421394 28/02/2024 09:11:41 GMT 50 86.7000 XLON 946362363421395 28/02/2024 09:12:01 GMT 93 86.6800 CHIX 120000LC8 28/02/2024 09:12:01 GMT 52 86.6800 XLON 946362363421417 28/02/2024 09:14:06 GMT 47 86.5800 XLON 946362363421654 28/02/2024 09:15:00 GMT 5 86.5800 XLON 946362363421729 28/02/2024 09:15:17 GMT 8 86.6200 BATE 20000CBS 28/02/2024 09:15:17 GMT 30 86.6200 BATE 20000CBR 28/02/2024 09:15:17 GMT 71 86.6000 XLON 946362363421751 28/02/2024 09:15:17 GMT 72 86.6000 XLON 946362363421750 28/02/2024 09:15:19 GMT 30 86.6200 BATE 20000CBV 28/02/2024 09:15:19 GMT 120 86.6200 BATE 20000CBW 28/02/2024 09:15:49 GMT 30 86.6400 BATE 20000CE2 28/02/2024 09:15:49 GMT 137 86.6200 CHIX 120000LY7 28/02/2024 09:15:49 GMT 38 86.6400 XLON 946362363421836 28/02/2024 09:15:49 GMT 38 86.6400 XLON 946362363421837 28/02/2024 09:15:49 GMT 40 86.6400 XLON 946362363421838 28/02/2024 09:15:54 GMT 1 86.6400 BATE 20000CEG 28/02/2024 09:16:00 GMT 3 86.6400 BATE 20000CF7 28/02/2024 09:16:00 GMT 30 86.6400 BATE 20000CF6 28/02/2024 09:16:04 GMT 1 86.6400 BATE 20000CFU 28/02/2024 09:16:04 GMT 30 86.6400 BATE 20000CFV 28/02/2024 09:16:04 GMT 44 86.6400 BATE 20000CFW 28/02/2024 09:16:05 GMT 102 86.6000 XLON 946362363421875 28/02/2024 09:16:08 GMT 1 86.6200 BATE 20000CG6 28/02/2024 09:16:08 GMT 16 86.6200 BATE 20000CG7 28/02/2024 09:16:08 GMT 30 86.6200 BATE 20000CG5 28/02/2024 09:16:08 GMT 39 86.6200 BATE 20000CG9 28/02/2024 09:16:08 GMT 49 86.6200 BATE 20000CG8 28/02/2024 09:18:26 GMT 16 86.6400 XLON 946362363422139 28/02/2024 09:18:42 GMT 24 86.6400 BATE 20000COX 28/02/2024 09:18:42 GMT 30 86.6400 BATE 20000COW 28/02/2024 09:18:42 GMT 55 86.6400 BATE 20000COV 28/02/2024 09:18:42 GMT 2 86.6400 XLON 946362363422168 28/02/2024 09:18:42 GMT 115 86.6400 XLON 946362363422167 28/02/2024 09:18:49 GMT 32 86.6400 BATE 20000CPL 28/02/2024 09:19:17 GMT 34 86.6400 BATE 20000CRV 28/02/2024 09:19:17 GMT 59 86.6400 BATE 20000CRX 28/02/2024 09:19:17 GMT 79 86.6400 BATE 20000CRW 28/02/2024 09:19:17 GMT 95 86.6400 CHIX 120000MNI 28/02/2024 09:19:17 GMT 52 86.6400 XLON 946362363422235 28/02/2024 09:19:17 GMT 149 86.6400 XLON 946362363422234 28/02/2024 09:19:55 GMT 77 86.6000 CHIX 120000MSN 28/02/2024 09:19:55 GMT 11 86.6000 XLON 946362363422313 28/02/2024 09:19:55 GMT 39 86.6000 XLON 946362363422312 28/02/2024 09:21:01 GMT 32 86.6000 XLON 946362363422423 28/02/2024 09:21:01 GMT 80 86.6000 XLON 946362363422422 28/02/2024 09:21:16 GMT 63 86.5600 BATE 20000CZ5 28/02/2024 09:21:48 GMT 48 86.5200 XLON 946362363422567 28/02/2024 09:22:18 GMT 58 86.5200 CHIX 120000N87 28/02/2024 09:22:18 GMT 49 86.5200 XLON 946362363422606 28/02/2024 09:25:32 GMT 62 86.5200 BATE 20000DG3 28/02/2024 09:25:32 GMT 128 86.5200 BATE 20000DG4 28/02/2024 09:25:32 GMT 129 86.5200 CHIX 120000NV1 28/02/2024 09:25:32 GMT 18 86.5200 XLON 946362363422842 28/02/2024 09:25:32 GMT 38 86.5200 XLON 946362363422843 28/02/2024 09:25:32 GMT 196 86.5200 XLON 946362363422837 28/02/2024 09:25:44 GMT 64 86.5000 XLON 946362363422854 28/02/2024 09:27:00 GMT 88 86.4800 XLON 946362363422937 28/02/2024 09:28:48 GMT 56 86.4600 CHIX 120000OB6 28/02/2024 09:28:48 GMT 23 86.4600 XLON 946362363423159 28/02/2024 09:28:48 GMT 50 86.4600 XLON 946362363423157 28/02/2024 09:28:48 GMT 100 86.4600 XLON 946362363423158 28/02/2024 09:32:25 GMT 60 86.4400 XLON 946362363423428 28/02/2024 09:32:25 GMT 110 86.4400 XLON 946362363423427 28/02/2024 09:32:25 GMT 3 86.4600 XLON 946362363423429 28/02/2024 09:33:04 GMT 26 86.4400 CHIX 120000OYA 28/02/2024 09:33:04 GMT 73 86.4400 CHIX 120000OY9 28/02/2024 09:35:02 GMT 57 86.4400 CHIX 120000P84 28/02/2024 09:35:02 GMT 179 86.4400 XLON 946362363423607 28/02/2024 09:35:50 GMT 1 86.4200 BATE 20000EEJ 28/02/2024 09:35:50 GMT 30 86.4400 BATE 20000EEG 28/02/2024 09:35:50 GMT 30 86.4400 BATE 20000EEK 28/02/2024 09:35:50 GMT 46 86.4400 BATE 20000EEB 28/02/2024 09:35:50 GMT 95 86.4400 BATE 20000EEH 28/02/2024 09:35:50 GMT 48 86.4400 CHIX 120000PC1 28/02/2024 09:35:50 GMT 46 86.4200 TRQX 946362287924493 28/02/2024 09:35:50 GMT 16 86.4200 XLON 946362363423678 28/02/2024 09:35:50 GMT 38 86.4200 XLON 946362363423677 28/02/2024 09:35:50 GMT 36 86.4400 XLON 946362363423666 28/02/2024 09:35:50 GMT 46 86.4400 XLON 946362363423665 28/02/2024 09:36:56 GMT 16 86.4200 BATE 20000EJ6 28/02/2024 09:36:56 GMT 127 86.4200 BATE 20000EJ7 28/02/2024 09:38:20 GMT 58 86.4200 XLON 946362363423836 28/02/2024 09:40:01 GMT 130 86.4000 BATE 20000ETB 28/02/2024 09:40:01 GMT 139 86.4000 BATE 20000ET8 28/02/2024 09:40:01 GMT 67 86.4200 CHIX 120000PY5 28/02/2024 09:40:01 GMT 14 86.4000 TRQX 946362287924771 28/02/2024 09:40:01 GMT 54 86.4000 TRQX 946362287924770 28/02/2024 09:40:01 GMT 133 86.4200 XLON 946362363423932 28/02/2024 09:40:03 GMT 124 86.4000 BATE 20000ETO 28/02/2024 09:40:51 GMT 9 86.4000 XLON 946362363424039 28/02/2024 09:40:51 GMT 77 86.4000 XLON 946362363424038 28/02/2024 09:41:10 GMT 71 86.3800 BATE 20000EY6 28/02/2024 09:41:10 GMT 86 86.3800 CHIX 120000Q60 28/02/2024 09:41:13 GMT 90 86.3600 TRQX 946362287924872 28/02/2024 09:41:13 GMT 93 86.3400 XLON 946362363424082 28/02/2024 09:41:57 GMT 5 86.3000 BATE 20000F0Q 28/02/2024 09:41:57 GMT 73 86.3000 BATE 20000F0R 28/02/2024 09:41:57 GMT 78 86.3000 BATE 20000F0P 28/02/2024 09:46:15 GMT 65 86.3600 BATE 20000FEX 28/02/2024 09:47:20 GMT 12 86.3800 XLON 946362363424514 28/02/2024 09:47:20 GMT 38 86.3800 XLON 946362363424511 28/02/2024 09:47:20 GMT 50 86.3800 XLON 946362363424512 28/02/2024 09:47:20 GMT 67 86.3800 XLON 946362363424513 28/02/2024 09:47:22 GMT 53 86.3400 BATE 20000FID 28/02/2024 09:47:22 GMT 30 86.3600 BATE 20000FIE 28/02/2024 09:47:22 GMT 16 86.3600 CHIX 120000R2M 28/02/2024 09:47:22 GMT 65 86.3600 CHIX 120000R2L 28/02/2024 09:47:22 GMT 48 86.3600 TRQX 946362287925356 28/02/2024 09:47:22 GMT 125 86.3600 XLON 946362363424521 28/02/2024 09:47:39 GMT 57 86.3400 BATE 20000FK7 28/02/2024 09:47:39 GMT 73 86.3400 BATE 20000FK6 28/02/2024 09:47:39 GMT 4 86.3600 BATE 20000FKA 28/02/2024 09:47:39 GMT 8 86.3600 BATE 20000FKB 28/02/2024 09:47:39 GMT 8 86.3600 BATE 20000FKE 28/02/2024 09:47:39 GMT 30 86.3600 BATE 20000FK8 28/02/2024 09:47:39 GMT 30 86.3600 BATE 20000FKD 28/02/2024 09:47:39 GMT 63 86.3600 BATE 20000FK9 28/02/2024 09:47:39 GMT 89 86.3600 BATE 20000FKF 28/02/2024 09:47:39 GMT 3 86.3400 TRQX 946362287925382 28/02/2024 09:47:39 GMT 6 86.3400 TRQX 946362287925380 28/02/2024 09:47:39 GMT 36 86.3400 TRQX 946362287925381 28/02/2024 09:47:39 GMT 55 86.3400 XLON 946362363424578 28/02/2024 09:47:39 GMT 63 86.3400 XLON 946362363424577 28/02/2024 09:49:27 GMT 38 86.3200 BATE 20000FRC 28/02/2024 09:49:27 GMT 42 86.3200 BATE 20000FRB 28/02/2024 09:49:27 GMT 83 86.3200 BATE 20000FRA 28/02/2024 09:49:27 GMT 78 86.3200 XLON 946362363424723 28/02/2024 09:50:12 GMT 99 86.3600 BATE 20000FUR 28/02/2024 09:51:21 GMT 57 86.3600 XLON 946362363424834 28/02/2024 09:51:26 GMT 26 86.3600 XLON 946362363424842 28/02/2024 09:52:12 GMT 101 86.3800 CHIX 120000RWJ 28/02/2024 09:52:12 GMT 118 86.3600 XLON 946362363424937 28/02/2024 09:52:19 GMT 12 86.3400 CHIX 120000RWY 28/02/2024 09:53:05 GMT 13 86.3400 BATE 20000G56 28/02/2024 09:53:05 GMT 15 86.3400 BATE 20000G57 28/02/2024 09:53:05 GMT 17 86.3400 BATE 20000G58 28/02/2024 09:53:05 GMT 99 86.3400 CHIX 120000S0M 28/02/2024 09:53:05 GMT 2 86.3400 XLON 946362363424987 28/02/2024 09:53:05 GMT 59 86.3400 XLON 946362363424986 28/02/2024 09:53:10 GMT 52 86.3400 BATE 20000G5D 28/02/2024 09:55:33 GMT 56 86.3600 XLON 946362363425169 28/02/2024 09:56:36 GMT 44 86.3600 XLON 946362363425223 28/02/2024 09:56:37 GMT 199 86.3600 XLON 946362363425242 28/02/2024 09:56:53 GMT 62 86.3800 BATE 20000GE4 28/02/2024 09:57:53 GMT 125 86.4000 CHIX 120000SKL 28/02/2024 10:01:04 GMT 22 86.4800 XLON 946362363425586 28/02/2024 10:01:04 GMT 85 86.4800 XLON 946362363425585 28/02/2024 10:02:54 GMT 14 86.5200 XLON 946362363425741 28/02/2024 10:02:54 GMT 113 86.5200 XLON 946362363425742 28/02/2024 10:05:02 GMT 14 86.5400 XLON 946362363425866 28/02/2024 10:07:05 GMT 4 86.5600 XLON 946362363425972 28/02/2024 10:07:05 GMT 68 86.5600 XLON 946362363425973 28/02/2024 10:08:46 GMT 41 86.5600 BATE 20000HQ1 28/02/2024 10:08:46 GMT 104 86.5600 BATE 20000HQ2 28/02/2024 10:08:46 GMT 73 86.5800 CHIX 120000UDQ 28/02/2024 10:08:46 GMT 80 86.5800 CHIX 120000UDM 28/02/2024 10:08:46 GMT 99 86.5800 CHIX 120000UDN 28/02/2024 10:08:46 GMT 21 86.5800 TRQX 946362287927330 28/02/2024 10:08:46 GMT 113 86.5800 TRQX 946362287927329 28/02/2024 10:08:46 GMT 72 86.5800 XLON 946362363426134 28/02/2024 10:08:46 GMT 101 86.5800 XLON 946362363426139 28/02/2024 10:08:46 GMT 137 86.5800 XLON 946362363426133 28/02/2024 10:08:59 GMT 90 86.6200 BATE 20000HQS 28/02/2024 10:08:59 GMT 16 86.6200 TRQX 946362287927353 28/02/2024 10:08:59 GMT 30 86.6200 TRQX 946362287927354 28/02/2024 10:09:03 GMT 4 86.6200 TRQX 946362287927374 28/02/2024 10:11:25 GMT 7 86.6200 BATE 20000I0F 28/02/2024 10:11:25 GMT 24 86.6200 BATE 20000I0E 28/02/2024 10:11:25 GMT 30 86.6200 BATE 20000I0C 28/02/2024 10:11:25 GMT 70 86.6200 BATE 20000I0A 28/02/2024 10:11:25 GMT 119 86.6200 BATE 20000I0D 28/02/2024 10:11:25 GMT 49 86.6200 CHIX 120000UU4 28/02/2024 10:11:25 GMT 25 86.6200 TRQX 946362287927583 28/02/2024 10:11:25 GMT 4 86.6200 XLON 946362363426513 28/02/2024 10:11:25 GMT 29 86.6200 XLON 946362363426511 28/02/2024 10:11:25 GMT 48 86.6200 XLON 946362363426512 28/02/2024 10:11:25 GMT 79 86.6200 XLON 946362363426507 28/02/2024 10:12:00 GMT 20 86.6200 XLON 946362363426546 28/02/2024 10:12:00 GMT 36 86.6200 XLON 946362363426547 28/02/2024 10:12:01 GMT 126 86.6000 BATE 20000I1T 28/02/2024 10:12:01 GMT 28 86.6200 BATE 20000I1U 28/02/2024 10:12:01 GMT 30 86.6200 BATE 20000I1V 28/02/2024 10:12:01 GMT 56 86.6000 TRQX 946362287927628 28/02/2024 10:12:01 GMT 183 86.6000 XLON 946362363426550 28/02/2024 10:12:30 GMT 8 86.5800 BATE 20000I3B 28/02/2024 10:12:30 GMT 30 86.5800 BATE 20000I3A 28/02/2024 10:12:30 GMT 13 86.5600 CHIX 120000UYA 28/02/2024 10:12:30 GMT 17 86.5600 CHIX 120000UY9 28/02/2024 10:12:30 GMT 19 86.5600 CHIX 120000UYB 28/02/2024 10:13:32 GMT 17 86.6000 TRQX 946362287927746 28/02/2024 10:13:32 GMT 30 86.6000 TRQX 946362287927745 28/02/2024 10:13:37 GMT 3 86.6000 TRQX 946362287927759 28/02/2024 10:14:01 GMT 29 86.5600 BATE 20000I94 28/02/2024 10:14:01 GMT 36 86.5600 BATE 20000I93 28/02/2024 10:14:01 GMT 65 86.5600 BATE 20000I95 28/02/2024 10:14:01 GMT 69 86.5600 CHIX 120000V6J 28/02/2024 10:14:01 GMT 64 86.5600 TRQX 946362287927794 28/02/2024 10:15:29 GMT 22 86.5800 XLON 946362363426705 28/02/2024 10:15:29 GMT 36 86.5800 XLON 946362363426706 28/02/2024 10:15:29 GMT 38 86.5800 XLON 946362363426707 28/02/2024 10:17:08 GMT 40 86.6600 BATE 20000IJU 28/02/2024 10:18:00 GMT 20 86.7000 XLON 946362363426845 28/02/2024 10:18:45 GMT 86 86.6800 BATE 20000IOF 28/02/2024 10:18:45 GMT 104 86.6800 TRQX 946362287928214 28/02/2024 10:18:45 GMT 6 86.6800 XLON 946362363426871 28/02/2024 10:18:45 GMT 20 86.6800 XLON 946362363426870 28/02/2024 10:18:45 GMT 23 86.6800 XLON 946362363426869 28/02/2024 10:18:45 GMT 29 86.6800 XLON 946362363426872 28/02/2024 10:18:45 GMT 108 86.6800 XLON 946362363426873 28/02/2024 10:18:46 GMT 8 86.6800 BATE 20000IOK 28/02/2024 10:18:46 GMT 15 86.6800 BATE 20000IOG 28/02/2024 10:18:46 GMT 30 86.6800 BATE 20000IOJ 28/02/2024 10:18:46 GMT 84 86.6800 BATE 20000IOI 28/02/2024 10:18:46 GMT 96 86.6800 BATE 20000IOH 28/02/2024 10:18:46 GMT 3 86.7000 BATE 20000IOO 28/02/2024 10:18:46 GMT 8 86.7000 BATE 20000IOP 28/02/2024 10:18:46 GMT 16 86.7000 BATE 20000IOL 28/02/2024 10:18:46 GMT 30 86.7000 BATE 20000IOM 28/02/2024 10:18:46 GMT 142 86.7000 BATE 20000ION 28/02/2024 10:18:46 GMT 76 86.6800 TRQX 946362287928215 28/02/2024 10:18:46 GMT 19 86.6800 XLON 946362363426875 28/02/2024 10:18:46 GMT 25 86.6800 XLON 946362363426876 28/02/2024 10:18:46 GMT 110 86.6800 XLON 946362363426877 28/02/2024 10:18:47 GMT 96 86.6400 CHIX 120000VRX 28/02/2024 10:18:47 GMT 83 86.6400 TRQX 946362287928216 28/02/2024 10:18:51 GMT 21 86.6400 BATE 20000IOZ 28/02/2024 10:18:51 GMT 24 86.6400 BATE 20000IOX 28/02/2024 10:18:51 GMT 46 86.6400 BATE 20000IOY 28/02/2024 10:18:51 GMT 46 86.6400 BATE 20000IP0 28/02/2024 10:18:52 GMT 31 86.6400 BATE 20000IP1 28/02/2024 10:18:55 GMT 30 86.6400 BATE 20000IPB 28/02/2024 10:19:01 GMT 18 86.6400 BATE 20000IPT 28/02/2024 10:21:33 GMT 49 86.6800 XLON 946362363427011 28/02/2024 10:22:14 GMT 24 86.6600 XLON 946362363427082 28/02/2024 10:22:14 GMT 38 86.6600 XLON 946362363427081 28/02/2024 10:22:18 GMT 16 86.6600 BATE 20000J1G 28/02/2024 10:22:45 GMT 43 86.6600 XLON 946362363427111 28/02/2024 10:25:14 GMT 17 86.6800 XLON 946362363427262 28/02/2024 10:25:26 GMT 97 86.6800 XLON 946362363427278 28/02/2024 10:26:00 GMT 76 86.6400 BATE 20000JFN 28/02/2024 10:26:00 GMT 82 86.6400 BATE 20000JFL 28/02/2024 10:26:00 GMT 3 86.6800 BATE 20000JFI 28/02/2024 10:26:00 GMT 30 86.6800 BATE 20000JFH 28/02/2024 10:26:00 GMT 86 86.6600 CHIX 120000WVN 28/02/2024 10:26:00 GMT 53 86.6400 TRQX 946362287928841 28/02/2024 10:26:00 GMT 72 86.6400 TRQX 946362287928840 28/02/2024 10:26:00 GMT 208 86.6600 XLON 946362363427331 28/02/2024 10:26:02 GMT 20 86.6400 CHIX 120000WWD 28/02/2024 10:26:02 GMT 80 86.6400 CHIX 120000WWE 28/02/2024 10:26:02 GMT 62 86.6400 TRQX 946362287928853 28/02/2024 10:26:02 GMT 93 86.6400 XLON 946362363427336 28/02/2024 10:26:12 GMT 12 86.6400 BATE 20000JGO 28/02/2024 10:29:49 GMT 12 86.7400 XLON 946362363427713 28/02/2024 10:29:49 GMT 19 86.7400 XLON 946362363427711 28/02/2024 10:29:49 GMT 109 86.7400 XLON 946362363427712 28/02/2024 10:29:49 GMT 131 86.7400 XLON 946362363427710 28/02/2024 10:29:51 GMT 74 86.7400 BATE 20000JTM 28/02/2024 10:30:10 GMT 53 86.7200 BATE 20000JV5 28/02/2024 10:30:10 GMT 70 86.7200 BATE 20000JV6 28/02/2024 10:30:10 GMT 142 86.7200 BATE 20000JV7 28/02/2024 10:30:10 GMT 61 86.7200 CHIX 120000XHL 28/02/2024 10:30:37 GMT 2 86.6800 CHIX 120000XJP 28/02/2024 10:30:37 GMT 91 86.6800 CHIX 120000XJO 28/02/2024 10:31:00 GMT 66 86.6400 XLON 946362363427761 28/02/2024 10:31:18 GMT 30 86.6400 BATE 20000JY1 28/02/2024 10:31:18 GMT 54 86.6400 BATE 20000JY2 28/02/2024 10:31:23 GMT 52 86.6400 BATE 20000JY8 28/02/2024 10:31:27 GMT 16 86.6400 BATE 20000JYK 28/02/2024 10:31:30 GMT 30 86.6400 BATE 20000JZ8 28/02/2024 10:31:30 GMT 62 86.6400 BATE 20000JZ9 28/02/2024 10:31:35 GMT 62 86.6400 BATE 20000JZG 28/02/2024 10:31:47 GMT 30 86.6200 BATE 20000K02 28/02/2024 10:31:47 GMT 47 86.6000 TRQX 946362287929286 28/02/2024 10:31:52 GMT 9 86.6200 BATE 20000K06 28/02/2024 10:31:52 GMT 30 86.6200 BATE 20000K07 28/02/2024 10:31:52 GMT 67 86.6200 BATE 20000K08 28/02/2024 10:31:57 GMT 7 86.6200 BATE 20000K0G 28/02/2024 10:31:57 GMT 134 86.6200 BATE 20000K0F 28/02/2024 10:32:12 GMT 3 86.6000 XLON 946362363427817 28/02/2024 10:32:12 GMT 15 86.6000 XLON 946362363427818 28/02/2024 10:32:12 GMT 27 86.6000 XLON 946362363427819 28/02/2024 10:32:35 GMT 56 86.5800 BATE 20000K2C 28/02/2024 10:32:35 GMT 99 86.5800 BATE 20000K2D 28/02/2024 10:33:40 GMT 50 86.5600 BATE 20000K68 28/02/2024 10:33:54 GMT 43 86.5600 XLON 946362363427884 28/02/2024 10:34:00 GMT 66 86.5400 TRQX 946362287929494 28/02/2024 10:36:00 GMT 48 86.5800 CHIX 120000YA5 28/02/2024 10:36:00 GMT 21 86.5800 XLON 946362363428032 28/02/2024 10:36:02 GMT 10 86.5800 XLON 946362363428035 28/02/2024 10:36:05 GMT 14 86.5800 XLON 946362363428036 28/02/2024 10:37:08 GMT 32 86.6400 XLON 946362363428112 28/02/2024 10:37:08 GMT 33 86.6400 XLON 946362363428113 28/02/2024 10:37:19 GMT 16 86.6400 CHIX 120000YIR 28/02/2024 10:37:19 GMT 32 86.6400 CHIX 120000YIQ 28/02/2024 10:37:19 GMT 91 86.6400 CHIX 120000YIS 28/02/2024 10:37:19 GMT 81 86.6400 XLON 946362363428154 28/02/2024 10:38:03 GMT 21 86.6000 BATE 20000KJJ 28/02/2024 10:38:03 GMT 25 86.6000 BATE 20000KJI 28/02/2024 10:38:03 GMT 80 86.6000 BATE 20000KJH 28/02/2024 10:38:18 GMT 43 86.6000 XLON 946362363428205 28/02/2024 10:38:55 GMT 43 86.6000 XLON 946362363428247 28/02/2024 10:39:18 GMT 36 86.6000 XLON 946362363428259 28/02/2024 10:39:43 GMT 30 86.6000 BATE 20000KNY 28/02/2024 10:39:43 GMT 39 86.6000 BATE 20000KNZ 28/02/2024 10:39:43 GMT 42 86.5800 XLON 946362363428280 28/02/2024 10:39:43 GMT 89 86.5800 XLON 946362363428281 28/02/2024 10:41:21 GMT 17 86.5800 XLON 946362363428403 28/02/2024 10:41:21 GMT 45 86.5800 XLON 946362363428404 28/02/2024 10:42:11 GMT 60 86.6200 CHIX 120000Z4D 28/02/2024 10:42:11 GMT 167 86.6200 XLON 946362363428441 28/02/2024 10:42:25 GMT 44 86.6200 BATE 20000KW5 28/02/2024 10:42:25 GMT 28 86.6200 CHIX 120000Z55 28/02/2024 10:42:25 GMT 32 86.6200 CHIX 120000Z56 28/02/2024 10:43:20 GMT 36 86.6400 BATE 20000KZ7 28/02/2024 10:44:38 GMT 20 86.6600 XLON 946362363428583 28/02/2024 10:44:46 GMT 30 86.6400 BATE 20000L40 28/02/2024 10:44:46 GMT 46 86.6400 BATE 20000L41 28/02/2024 10:44:46 GMT 70 86.6400 BATE 20000L3Z 28/02/2024 10:44:46 GMT 46 86.6400 TRQX 946362287930301 28/02/2024 10:44:46 GMT 6 86.6600 XLON 946362363428599 28/02/2024 10:44:46 GMT 166 86.6600 XLON 946362363428600 28/02/2024 10:45:50 GMT 161 86.6600 BATE 20000L8G 28/02/2024 10:45:50 GMT 8 86.6600 CHIX 120000ZMK 28/02/2024 10:45:50 GMT 123 86.6600 CHIX 120000ZML 28/02/2024 10:48:32 GMT 26 86.6600 BATE 20000LI7 28/02/2024 10:50:00 GMT 69 86.6800 BATE 20000LN3 28/02/2024 10:50:00 GMT 69 86.6800 BATE 20000LN4 28/02/2024 10:50:00 GMT 46 86.6800 CHIX 120001075 28/02/2024 10:50:00 GMT 53 86.6800 TRQX 946362287930736 28/02/2024 10:50:00 GMT 14 86.6800 XLON 946362363428941 28/02/2024 10:50:00 GMT 124 86.6800 XLON 946362363428942 28/02/2024 10:50:25 GMT 8 86.6800 XLON 946362363428994 28/02/2024 10:50:25 GMT 146 86.6800 XLON 946362363428995 28/02/2024 10:50:49 GMT 4 86.6600 BATE 20000LPH 28/02/2024 10:51:22 GMT 22 86.6600 BATE 20000LRJ 28/02/2024 10:51:22 GMT 33 86.6600 BATE 20000LRK 28/02/2024 10:51:22 GMT 60 86.6600 BATE 20000LRG 28/02/2024 10:51:22 GMT 3 86.6600 XLON 946362363429033 28/02/2024 10:51:22 GMT 88 86.6600 XLON 946362363429032 28/02/2024 10:52:23 GMT 110 86.6600 XLON 946362363429093 28/02/2024 10:52:55 GMT 28 86.6400 BATE 20000LXI 28/02/2024 10:52:55 GMT 61 86.6400 BATE 20000LXJ 28/02/2024 10:52:55 GMT 19 86.6400 CHIX 1200010OL 28/02/2024 10:52:55 GMT 81 86.6400 CHIX 1200010OM 28/02/2024 10:54:47 GMT 43 86.5800 CHIX 1200010Y6 28/02/2024 10:54:47 GMT 50 86.5800 TRQX 946362287931112 28/02/2024 10:55:45 GMT 18 86.6200 XLON 946362363429307 28/02/2024 10:55:45 GMT 43 86.6200 XLON 946362363429308 28/02/2024 10:56:00 GMT 67 86.6200 BATE 20000M6Q 28/02/2024 10:56:05 GMT 67 86.6200 BATE 20000M6V 28/02/2024 10:56:12 GMT 45 86.6200 XLON 946362363429333 28/02/2024 10:56:12 GMT 162 86.6200 XLON 946362363429334 28/02/2024 10:57:59 GMT 97 86.6000 CHIX 1200011E8 28/02/2024 10:57:59 GMT 57 86.6000 XLON 946362363429412 28/02/2024 10:58:00 GMT 16 86.6000 BATE 20000MEP 28/02/2024 10:58:04 GMT 30 86.6000 BATE 20000MEQ 28/02/2024 10:59:59 GMT 45 86.5800 BATE 20000MKT 28/02/2024 10:59:59 GMT 45 86.5800 BATE 20000MKU 28/02/2024 10:59:59 GMT 156 86.5800 XLON 946362363429486 28/02/2024 11:00:00 GMT 63 86.5600 BATE 20000MKZ 28/02/2024 11:01:54 GMT 13 86.4800 XLON 946362363429629 28/02/2024 11:01:54 GMT 60 86.4800 XLON 946362363429628 28/02/2024 11:02:37 GMT 32 86.4600 CHIX 1200011YO 28/02/2024 11:02:37 GMT 73 86.4600 CHIX 1200011YN 28/02/2024 11:02:37 GMT 71 86.4600 TRQX 946362287931879 28/02/2024 11:02:37 GMT 27 86.4600 XLON 946362363429691 28/02/2024 11:02:37 GMT 36 86.4600 XLON 946362363429687 28/02/2024 11:02:37 GMT 36 86.4600 XLON 946362363429688 28/02/2024 11:02:37 GMT 51 86.4600 XLON 946362363429690 28/02/2024 11:04:50 GMT 43 86.4200 XLON 946362363429795 28/02/2024 11:04:58 GMT 68 86.4000 CHIX 1200012B1 28/02/2024 11:06:04 GMT 39 86.4600 XLON 946362363429890 28/02/2024 11:06:04 GMT 43 86.4600 XLON 946362363429888 28/02/2024 11:06:04 GMT 43 86.4600 XLON 946362363429889 28/02/2024 11:09:04 GMT 195 86.5000 XLON 946362363430030 28/02/2024 11:09:05 GMT 46 86.5000 XLON 946362363430034 28/02/2024 11:09:27 GMT 155 86.4800 BATE 20000NI8 28/02/2024 11:09:27 GMT 118 86.4800 CHIX 1200012XP 28/02/2024 11:11:40 GMT 45 86.5400 CHIX 1200013A5 28/02/2024 11:11:40 GMT 111 86.5400 XLON 946362363430146 28/02/2024 11:12:45 GMT 44 86.5600 BATE 20000NT1 28/02/2024 11:14:03 GMT 42 86.5800 XLON 946362363430338 28/02/2024 11:14:08 GMT 180 86.5600 BATE 20000NX5 28/02/2024 11:14:08 GMT 180 86.5600 BATE 20000NX6 28/02/2024 11:14:08 GMT 23 86.5800 XLON 946362363430348 28/02/2024 11:14:08 GMT 36 86.5800 XLON 946362363430347 28/02/2024 11:14:08 GMT 67 86.5800 XLON 946362363430342 28/02/2024 11:16:58 GMT 70 86.6000 CHIX 1200013YC 28/02/2024 11:16:58 GMT 1 86.6000 XLON 946362363430470 28/02/2024 11:16:58 GMT 59 86.6000 XLON 946362363430471 28/02/2024 11:16:58 GMT 140 86.6000 XLON 946362363430474 28/02/2024 11:18:02 GMT 49 86.6000 XLON 946362363430503 28/02/2024 11:18:29 GMT 24 86.5800 XLON 946362363430537 28/02/2024 11:19:47 GMT 33 86.6000 XLON 946362363430618 28/02/2024 11:20:54 GMT 15 86.6000 XLON 946362363430708 28/02/2024 11:21:10 GMT 45 86.6000 BATE 20000OIF 28/02/2024 11:21:10 GMT 160 86.6000 BATE 20000OIE 28/02/2024 11:21:10 GMT 10 86.6000 CHIX 1200014MH 28/02/2024 11:21:10 GMT 17 86.6000 CHIX 1200014MJ 28/02/2024 11:21:10 GMT 52 86.6000 CHIX 1200014MN 28/02/2024 11:21:10 GMT 62 86.6000 CHIX 1200014MI 28/02/2024 11:21:10 GMT 7 86.6000 XLON 946362363430723 28/02/2024 11:21:10 GMT 17 86.6000 XLON 946362363430724 28/02/2024 11:21:10 GMT 27 86.6000 XLON 946362363430725 28/02/2024 11:21:10 GMT 92 86.6000 XLON 946362363430726 28/02/2024 11:21:23 GMT 1 86.6000 BATE 20000OJN 28/02/2024 11:23:26 GMT 28 86.6200 XLON 946362363430840 28/02/2024 11:23:26 GMT 33 86.6200 XLON 946362363430841 28/02/2024 11:23:46 GMT 52 86.6000 XLON 946362363430849 28/02/2024 11:23:46 GMT 85 86.6000 XLON 946362363430850 28/02/2024 11:25:20 GMT 46 86.6000 CHIX 12000153R 28/02/2024 11:25:20 GMT 30 86.6000 XLON 946362363430923 28/02/2024 11:25:20 GMT 86 86.6000 XLON 946362363430924 28/02/2024 11:28:09 GMT 12 86.6000 CHIX 1200015G5 28/02/2024 11:28:09 GMT 30 86.6000 CHIX 1200015G4 28/02/2024 11:28:09 GMT 51 86.6000 CHIX 1200015G0 28/02/2024 11:28:09 GMT 14 86.6000 XLON 946362363431018 28/02/2024 11:28:09 GMT 17 86.6000 XLON 946362363431023 28/02/2024 11:28:09 GMT 34 86.6000 XLON 946362363431024 28/02/2024 11:28:09 GMT 60 86.6000 XLON 946362363431022 28/02/2024 11:28:09 GMT 82 86.6000 XLON 946362363431025 28/02/2024 11:28:09 GMT 95 86.6000 XLON 946362363431017 28/02/2024 11:28:11 GMT 12 86.5800 BATE 20000P19 28/02/2024 11:28:11 GMT 185 86.5800 BATE 20000P1A 28/02/2024 11:28:11 GMT 40 86.5800 CHIX 1200015GA 28/02/2024 11:28:11 GMT 90 86.5800 CHIX 1200015G9 28/02/2024 11:28:57 GMT 31 86.6000 BATE 20000P3H 28/02/2024 11:29:22 GMT 53 86.6000 BATE 20000P50 28/02/2024 11:29:24 GMT 53 86.6000 BATE 20000P52 28/02/2024 11:29:26 GMT 122 86.6000 BATE 20000P56 28/02/2024 11:30:26 GMT 1 86.6400 XLON 946362363431118 28/02/2024 11:30:26 GMT 67 86.6400 XLON 946362363431117 28/02/2024 11:30:56 GMT 28 86.6600 XLON 946362363431174 28/02/2024 11:31:54 GMT 20 86.6600 XLON 946362363431191 28/02/2024 11:31:54 GMT 42 86.6600 XLON 946362363431190 28/02/2024 11:32:27 GMT 10 86.6600 XLON 946362363431199 28/02/2024 11:32:27 GMT 34 86.6600 XLON 946362363431200 28/02/2024 11:32:47 GMT 78 86.6400 TRQX 946362287934122 28/02/2024 11:35:00 GMT 129 86.7000 CHIX 12000169N 28/02/2024 11:35:00 GMT 60 86.7000 XLON 946362363431338 28/02/2024 11:35:00 GMT 115 86.7000 XLON 946362363431332 28/02/2024 11:35:18 GMT 27 86.7200 XLON 946362363431351 28/02/2024 11:35:18 GMT 32 86.7200 XLON 946362363431349 28/02/2024 11:35:18 GMT 37 86.7200 XLON 946362363431352 28/02/2024 11:35:18 GMT 50 86.7200 XLON 946362363431350 28/02/2024 11:35:18 GMT 150 86.7200 XLON 946362363431348 28/02/2024 11:37:13 GMT 140 86.7200 CHIX 1200016Q6 28/02/2024 11:37:13 GMT 5 86.7200 XLON 946362363431500 28/02/2024 11:37:13 GMT 8 86.7200 XLON 946362363431499 28/02/2024 11:37:13 GMT 8 86.7200 XLON 946362363431502 28/02/2024 11:37:13 GMT 87 86.7200 XLON 946362363431501 28/02/2024 11:38:44 GMT 45 86.7400 CHIX 1200016VZ 28/02/2024 11:38:44 GMT 80 86.7400 TRQX 946362287934581 28/02/2024 11:38:44 GMT 47 86.7400 XLON 946362363431623 28/02/2024 11:38:44 GMT 141 86.7400 XLON 946362363431622 28/02/2024 11:39:30 GMT 44 86.7400 CHIX 120001705 28/02/2024 11:39:30 GMT 15 86.7400 XLON 946362363431660 28/02/2024 11:39:30 GMT 30 86.7400 XLON 946362363431661 28/02/2024 11:39:48 GMT 32 86.7400 XLON 946362363431673 28/02/2024 11:40:00 GMT 3 86.7400 TRQX 946362287934686 28/02/2024 11:40:00 GMT 20 86.7400 TRQX 946362287934687 28/02/2024 11:40:00 GMT 111 86.7400 TRQX 946362287934688 28/02/2024 11:40:31 GMT 49 86.7400 XLON 946362363431714 28/02/2024 11:40:40 GMT 15 86.7200 BATE 20000Q3E 28/02/2024 11:40:40 GMT 173 86.7200 BATE 20000Q3D 28/02/2024 11:40:40 GMT 93 86.7400 XLON 946362363431721 28/02/2024 11:43:12 GMT 21 86.7400 XLON 946362363431911 28/02/2024 11:43:20 GMT 67 86.7000 CHIX 1200017O6 28/02/2024 11:43:20 GMT 8 86.7000 XLON 946362363431920 28/02/2024 11:43:20 GMT 30 86.7000 XLON 946362363431921 28/02/2024 11:43:20 GMT 151 86.7000 XLON 946362363431922 28/02/2024 11:43:21 GMT 68 86.7000 CHIX 1200017O9 28/02/2024 11:46:34 GMT 99 86.7000 BATE 20000QQY 28/02/2024 11:46:34 GMT 100 86.7000 BATE 20000QQX 28/02/2024 11:46:34 GMT 6 86.7000 CHIX 12000185U 28/02/2024 11:46:34 GMT 41 86.7000 CHIX 12000185V 28/02/2024 11:46:34 GMT 89 86.7000 TRQX 946362287935197 28/02/2024 11:46:34 GMT 72 86.7000 XLON 946362363432132 28/02/2024 11:46:35 GMT 184 86.7000 BATE 20000QQZ 28/02/2024 11:46:38 GMT 70 86.7000 BATE 20000QR4 28/02/2024 11:46:40 GMT 206 86.7000 BATE 20000QRA 28/02/2024 11:46:43 GMT 214 86.7000 BATE 20000QRC 28/02/2024 11:46:45 GMT 29 86.7000 CHIX 12000186N 28/02/2024 11:46:45 GMT 30 86.7000 CHIX 12000186M 28/02/2024 11:46:45 GMT 22 86.7000 XLON 946362363432140 28/02/2024 11:46:45 GMT 56 86.7000 XLON 946362363432141 28/02/2024 11:46:45 GMT 211 86.7000 XLON 946362363432139 28/02/2024 11:48:07 GMT 51 86.6800 CHIX 1200018BL 28/02/2024 11:49:13 GMT 21 86.6800 XLON 946362363432197 28/02/2024 11:49:13 GMT 33 86.6800 XLON 946362363432199 28/02/2024 11:49:13 GMT 38 86.6800 XLON 946362363432198 28/02/2024 11:49:40 GMT 9 86.6600 CHIX 1200018I4 28/02/2024 11:49:40 GMT 35 86.6600 CHIX 1200018I5 28/02/2024 11:49:40 GMT 22 86.6600 XLON 946362363432223 28/02/2024 11:49:40 GMT 25 86.6600 XLON 946362363432224 28/02/2024 11:53:00 GMT 40 86.6800 CHIX 1200018ZF 28/02/2024 11:53:00 GMT 45 86.6800 CHIX 1200018ZB 28/02/2024 11:53:00 GMT 59 86.6800 CHIX 1200018ZH 28/02/2024 11:53:00 GMT 88 86.6800 TRQX 946362287935660 28/02/2024 11:53:00 GMT 18 86.6800 XLON 946362363432402 28/02/2024 11:53:00 GMT 29 86.6800 XLON 946362363432401 28/02/2024 11:53:00 GMT 36 86.6800 XLON 946362363432400 28/02/2024 11:53:00 GMT 192 86.6800 XLON 946362363432398 28/02/2024 11:53:02 GMT 16 86.6800 XLON 946362363432405 28/02/2024 11:53:02 GMT 28 86.6800 XLON 946362363432404 28/02/2024 11:53:27 GMT 43 86.6800 XLON 946362363432412 28/02/2024 11:53:53 GMT 11 86.6800 XLON 946362363432432 28/02/2024 11:53:53 GMT 33 86.6800 XLON 946362363432433 28/02/2024 11:54:28 GMT 29 86.7000 XLON 946362363432483 28/02/2024 11:54:28 GMT 35 86.7000 XLON 946362363432482 28/02/2024 11:54:53 GMT 3 86.7000 XLON 946362363432503 28/02/2024 11:54:53 GMT 5 86.7000 XLON 946362363432505 28/02/2024 11:54:53 GMT 36 86.7000 XLON 946362363432504 28/02/2024 11:55:11 GMT 89 86.6600 CHIX 12000199L 28/02/2024 11:57:13 GMT 23 86.6600 XLON 946362363432634 28/02/2024 11:57:13 GMT 39 86.6600 XLON 946362363432635 28/02/2024 11:57:18 GMT 92 86.6600 XLON 946362363432636 28/02/2024 11:57:21 GMT 34 86.6600 XLON 946362363432640 28/02/2024 11:57:27 GMT 14 86.6600 XLON 946362363432647 28/02/2024 11:57:27 GMT 36 86.6600 XLON 946362363432646 28/02/2024 11:57:27 GMT 42 86.6600 XLON 946362363432645 28/02/2024 11:58:18 GMT 40 86.6400 CHIX 1200019Q4 28/02/2024 11:58:18 GMT 53 86.6400 CHIX 1200019Q3 28/02/2024 11:58:18 GMT 52 86.6400 XLON 946362363432683 28/02/2024 11:58:18 GMT 78 86.6400 XLON 946362363432676 28/02/2024 11:58:18 GMT 123 86.6400 XLON 946362363432677 28/02/2024 11:59:49 GMT 100 86.6600 XLON 946362363432755 28/02/2024 12:00:32 GMT 86 86.6600 CHIX 120001A20 28/02/2024 12:00:32 GMT 7 86.6600 XLON 946362363432842 28/02/2024 12:00:32 GMT 45 86.6600 XLON 946362363432841 28/02/2024 12:00:32 GMT 52 86.6600 XLON 946362363432839 28/02/2024 12:01:04 GMT 87 86.6400 BATE 20000RXS 28/02/2024 12:01:04 GMT 140 86.6400 BATE 20000RXR 28/02/2024 12:01:41 GMT 75 86.6400 XLON 946362363432931 28/02/2024 12:02:02 GMT 69 86.6400 TRQX 946362287936395 28/02/2024 12:02:02 GMT 48 86.6400 XLON 946362363432983 28/02/2024 12:02:02 GMT 69 86.6400 XLON 946362363432982 28/02/2024 12:02:56 GMT 104 86.6200 CHIX 120001AF9 28/02/2024 12:02:56 GMT 47 86.6200 XLON 946362363433060 28/02/2024 12:03:29 GMT 3 86.6000 BATE 20000S5Z 28/02/2024 12:03:29 GMT 21 86.6000 BATE 20000S60 28/02/2024 12:03:29 GMT 46 86.6000 BATE 20000S62 28/02/2024 12:03:29 GMT 86 86.6000 XLON 946362363433109 28/02/2024 12:04:12 GMT 78 86.6000 CHIX 120001AME 28/02/2024 12:04:12 GMT 64 86.6000 TRQX 946362287936534 28/02/2024 12:04:12 GMT 60 86.6000 XLON 946362363433140 28/02/2024 12:04:32 GMT 84 86.6000 XLON 946362363433159 28/02/2024 12:05:15 GMT 9 86.5800 XLON 946362363433215 28/02/2024 12:06:30 GMT 19 86.6600 XLON 946362363433307 28/02/2024 12:06:30 GMT 20 86.6600 XLON 946362363433308 28/02/2024 12:07:09 GMT 57 86.6400 BATE 20000SH8 28/02/2024 12:07:09 GMT 20 86.6400 XLON 946362363433328 28/02/2024 12:07:09 GMT 20 86.6400 XLON 946362363433329 28/02/2024 12:07:09 GMT 44 86.6400 XLON 946362363433320 28/02/2024 12:07:09 GMT 161 86.6400 XLON 946362363433319 28/02/2024 12:07:09 GMT 18 86.6600 XLON 946362363433334 28/02/2024 12:07:09 GMT 20 86.6600 XLON 946362363433330 28/02/2024 12:07:09 GMT 20 86.6600 XLON 946362363433331 28/02/2024 12:07:09 GMT 34 86.6600 XLON 946362363433333 28/02/2024 12:07:09 GMT 36 86.6600 XLON 946362363433332 28/02/2024 12:07:45 GMT 65 86.6400 BATE 20000SIY 28/02/2024 12:08:03 GMT 59 86.6800 XLON 946362363433407 28/02/2024 12:08:04 GMT 59 86.6600 TRQX 946362287936761 28/02/2024 12:08:06 GMT 49 86.6600 CHIX 120001B4U 28/02/2024 12:08:16 GMT 4 86.6400 BATE 20000SM8 28/02/2024 12:08:16 GMT 67 86.6400 XLON 946362363433427 28/02/2024 12:09:25 GMT 77 86.6600 CHIX 120001BBX 28/02/2024 12:09:48 GMT 103 86.6400 BATE 20000SQE 28/02/2024 12:09:48 GMT 195 86.6400 BATE 20000SQC 28/02/2024 12:09:48 GMT 25 86.6400 CHIX 120001BDM 28/02/2024 12:09:48 GMT 114 86.6400 CHIX 120001BDN 28/02/2024 12:09:48 GMT 49 86.6400 XLON 946362363433497 28/02/2024 12:10:19 GMT 83 86.6200 BATE 20000ST4 28/02/2024 12:10:19 GMT 145 86.6200 BATE 20000ST6 28/02/2024 12:10:19 GMT 60 86.6200 CHIX 120001BIH 28/02/2024 12:10:19 GMT 23 86.6200 XLON 946362363433571 28/02/2024 12:10:19 GMT 45 86.6200 XLON 946362363433573 28/02/2024 12:10:19 GMT 60 86.6200 XLON 946362363433572 28/02/2024 12:11:42 GMT 22 86.6200 CHIX 120001BPB 28/02/2024 12:11:45 GMT 5 86.6600 XLON 946362363433654 28/02/2024 12:11:45 GMT 19 86.6600 XLON 946362363433653 28/02/2024 12:11:45 GMT 20 86.6600 XLON 946362363433652 28/02/2024 12:14:04 GMT 46 86.7000 XLON 946362363433743 28/02/2024 12:14:05 GMT 84 86.6800 BATE 20000T27 28/02/2024 12:14:05 GMT 16 86.6800 TRQX 946362287937207 28/02/2024 12:14:05 GMT 35 86.6800 TRQX 946362287937206 28/02/2024 12:14:05 GMT 192 86.6800 XLON 946362363433746 28/02/2024 12:16:10 GMT 86 86.7200 BATE 20000T8S 28/02/2024 12:16:10 GMT 93 86.7200 BATE 20000T8U 28/02/2024 12:16:40 GMT 100 86.7200 CHIX 120001C85 28/02/2024 12:17:06 GMT 141 86.7000 CHIX 120001CA9 28/02/2024 12:17:06 GMT 13 86.7000 TRQX 946362287937387 28/02/2024 12:17:06 GMT 53 86.7000 TRQX 946362287937386 28/02/2024 12:19:28 GMT 3 86.7000 CHIX 120001CKT 28/02/2024 12:20:55 GMT 55 86.7400 BATE 20000TN5 28/02/2024 12:20:55 GMT 55 86.7400 BATE 20000TN6 28/02/2024 12:20:55 GMT 74 86.7400 BATE 20000TN7 28/02/2024 12:20:55 GMT 46 86.7400 TRQX 946362287937644 28/02/2024 12:20:55 GMT 50 86.7400 XLON 946362363434020 28/02/2024 12:20:55 GMT 139 86.7400 XLON 946362363434021 28/02/2024 12:21:21 GMT 73 86.7400 CHIX 120001CTK 28/02/2024 12:21:21 GMT 86 86.7400 CHIX 120001CTJ 28/02/2024 12:21:21 GMT 191 86.7400 XLON 946362363434045 28/02/2024 12:23:29 GMT 59 86.7400 CHIX 120001D0M 28/02/2024 12:23:29 GMT 59 86.7400 CHIX 120001D0O 28/02/2024 12:23:30 GMT 12 86.7400 XLON 946362363434099 28/02/2024 12:23:49 GMT 45 86.7400 XLON 946362363434126 28/02/2024 12:23:53 GMT 31 86.7200 BATE 20000TVY 28/02/2024 12:23:53 GMT 47 86.7200 BATE 20000TVX 28/02/2024 12:23:53 GMT 144 86.7200 XLON 946362363434140 28/02/2024 12:23:53 GMT 17 86.7400 XLON 946362363434134 28/02/2024 12:23:53 GMT 120 86.7400 XLON 946362363434136 28/02/2024 12:28:02 GMT 40 86.7400 CHIX 120001DMR 28/02/2024 12:28:02 GMT 91 86.7400 CHIX 120001DMQ 28/02/2024 12:28:02 GMT 46 86.7400 TRQX 946362287938069 28/02/2024 12:28:02 GMT 74 86.7400 XLON 946362363434288 28/02/2024 12:28:02 GMT 77 86.7400 XLON 946362363434289 28/02/2024 12:28:02 GMT 78 86.7400 XLON 946362363434291 28/02/2024 12:29:07 GMT 19 86.7400 XLON 946362363434327 28/02/2024 12:30:39 GMT 29 86.7400 XLON 946362363434376 28/02/2024 12:31:04 GMT 1 86.7400 XLON 946362363434416 28/02/2024 12:31:24 GMT 14 86.7600 XLON 946362363434423 28/02/2024 12:34:08 GMT 37 86.7600 XLON 946362363434533 28/02/2024 12:34:08 GMT 100 86.7600 XLON 946362363434532 28/02/2024 12:34:08 GMT 137 86.7600 XLON 946362363434534 28/02/2024 12:34:16 GMT 269 86.7800 XLON 946362363434547 28/02/2024 12:34:16 GMT 332 86.7800 XLON 946362363434548 28/02/2024 12:34:18 GMT 288 86.7800 XLON 946362363434553 28/02/2024 12:34:42 GMT 44 86.7800 XLON 946362363434572 28/02/2024 12:34:47 GMT 79 86.7800 BATE 20000USH 28/02/2024 12:34:47 GMT 48 86.7800 CHIX 120001EHV 28/02/2024 12:34:47 GMT 42 86.7800 XLON 946362363434598 28/02/2024 12:34:47 GMT 73 86.7800 XLON 946362363434597 28/02/2024 12:34:47 GMT 78 86.7800 XLON 946362363434599 28/02/2024 12:34:49 GMT 79 86.7800 BATE 20000USJ 28/02/2024 12:34:50 GMT 44 86.7800 BATE 20000USL 28/02/2024 12:34:50 GMT 45 86.7800 CHIX 120001EI1 28/02/2024 12:39:06 GMT 11 86.7600 BATE 20000V8W 28/02/2024 12:39:06 GMT 51 86.7600 BATE 20000V8X 28/02/2024 12:39:06 GMT 167 86.7600 CHIX 120001F5L 28/02/2024 12:39:06 GMT 8 86.7800 CHIX 120001F5T 28/02/2024 12:39:06 GMT 18 86.7800 CHIX 120001F5S 28/02/2024 12:39:06 GMT 136 86.7800 CHIX 120001F5R 28/02/2024 12:39:06 GMT 47 86.7600 TRQX 946362287938869 28/02/2024 12:39:06 GMT 44 86.7600 XLON 946362363434806 28/02/2024 12:39:06 GMT 56 86.7600 XLON 946362363434810 28/02/2024 12:39:06 GMT 127 86.7600 XLON 946362363434809 28/02/2024 12:39:08 GMT 133 86.7400 XLON 946362363434816 28/02/2024 12:39:46 GMT 61 86.7000 BATE 20000VB7 28/02/2024 12:39:46 GMT 62 86.7000 BATE 20000VB6 28/02/2024 12:39:46 GMT 25 86.7000 CHIX 120001F8V 28/02/2024 12:39:46 GMT 31 86.7000 CHIX 120001F8U 28/02/2024 12:39:46 GMT 13 86.7000 XLON 946362363434850 28/02/2024 12:39:46 GMT 35 86.7000 XLON 946362363434849 28/02/2024 12:39:51 GMT 105 86.7000 TRQX 946362287938905 28/02/2024 12:40:45 GMT 12 86.6800 XLON 946362363434873 28/02/2024 12:42:29 GMT 17 86.7000 XLON 946362363434962 28/02/2024 12:42:29 GMT 36 86.7000 XLON 946362363434961 28/02/2024 12:42:54 GMT 21 86.7000 XLON 946362363434982 28/02/2024 12:42:54 GMT 23 86.7000 XLON 946362363434981 28/02/2024 12:43:07 GMT 70 86.6800 BATE 20000VKS 28/02/2024 12:43:07 GMT 100 86.6800 BATE 20000VKR 28/02/2024 12:43:07 GMT 171 86.6800 BATE 20000VKT 28/02/2024 12:43:07 GMT 33 86.6800 XLON 946362363434990 28/02/2024 12:43:07 GMT 90 86.6800 XLON 946362363434989 28/02/2024 12:43:08 GMT 10 86.6800 CHIX 120001FMD 28/02/2024 12:43:08 GMT 13 86.6800 CHIX 120001FMB 28/02/2024 12:43:08 GMT 36 86.6800 CHIX 120001FMA 28/02/2024 12:43:08 GMT 50 86.6800 CHIX 120001FMC 28/02/2024 12:43:08 GMT 63 86.6800 XLON 946362363434992 28/02/2024 12:44:02 GMT 57 86.6200 TRQX 946362287939205 28/02/2024 12:44:02 GMT 70 86.6200 XLON 946362363435040 28/02/2024 12:44:09 GMT 64 86.6000 CHIX 120001FTB 28/02/2024 12:45:17 GMT 60 86.5800 BATE 20000VTH 28/02/2024 12:45:17 GMT 61 86.5800 BATE 20000VTG 28/02/2024 12:45:17 GMT 16 86.5800 CHIX 120001FZI 28/02/2024 12:45:17 GMT 33 86.5800 CHIX 120001FZH 28/02/2024 12:45:17 GMT 26 86.5800 XLON 946362363435126 28/02/2024 12:45:17 GMT 43 86.5800 XLON 946362363435125 28/02/2024 12:45:17 GMT 69 86.5800 XLON 946362363435127 28/02/2024 12:46:10 GMT 41 86.5400 BATE 20000VVB 28/02/2024 12:46:10 GMT 53 86.5400 BATE 20000VVC 28/02/2024 12:46:10 GMT 60 86.5400 XLON 946362363435190 28/02/2024 12:48:35 GMT 67 86.6000 BATE 20000W56 28/02/2024 12:48:35 GMT 85 86.6000 CHIX 120001GGP 28/02/2024 12:48:35 GMT 12 86.6000 TRQX 946362287939645 28/02/2024 12:48:35 GMT 34 86.6000 TRQX 946362287939646 28/02/2024 12:48:44 GMT 60 86.6200 XLON 946362363435352 28/02/2024 12:48:46 GMT 30 86.5800 BATE 20000W7K 28/02/2024 12:48:46 GMT 73 86.5800 XLON 946362363435372 28/02/2024 12:48:46 GMT 133 86.5800 XLON 946362363435373 28/02/2024 12:49:12 GMT 30 86.5800 BATE 20000WA6 28/02/2024 12:49:17 GMT 1 86.5800 BATE 20000WAE 28/02/2024 12:49:17 GMT 30 86.5800 BATE 20000WAF 28/02/2024 12:49:22 GMT 30 86.5800 BATE 20000WAQ 28/02/2024 12:49:22 GMT 58 86.5800 BATE 20000WAR 28/02/2024 12:49:25 GMT 6 86.5800 BATE 20000WBC 28/02/2024 12:49:25 GMT 30 86.5800 BATE 20000WBB 28/02/2024 12:50:13 GMT 113 86.6000 BATE 20000WFU 28/02/2024 12:50:40 GMT 84 86.6000 BATE 20000WGX 28/02/2024 12:50:40 GMT 89 86.6000 BATE 20000WGY 28/02/2024 12:50:40 GMT 182 86.6000 XLON 946362363435479 28/02/2024 12:53:24 GMT 120 86.5800 CHIX 120001HE6 28/02/2024 12:53:24 GMT 59 86.5800 XLON 946362363435611 28/02/2024 12:53:24 GMT 104 86.5800 XLON 946362363435610 28/02/2024 12:54:51 GMT 19 86.5600 XLON 946362363435668 28/02/2024 12:54:51 GMT 24 86.5600 XLON 946362363435667 28/02/2024 12:55:03 GMT 34 86.5400 BATE 20000WZW 28/02/2024 12:55:03 GMT 41 86.5400 BATE 20000WZX 28/02/2024 12:55:03 GMT 47 86.5400 CHIX 120001HP3 28/02/2024 12:55:03 GMT 168 86.5400 XLON 946362363435689 28/02/2024 12:55:03 GMT 16 86.5600 XLON 946362363435687 28/02/2024 12:55:03 GMT 24 86.5600 XLON 946362363435684 28/02/2024 12:55:03 GMT 39 86.5600 XLON 946362363435685 28/02/2024 12:55:03 GMT 45 86.5600 XLON 946362363435686 28/02/2024 12:55:04 GMT 31 86.5400 BATE 20000WZZ 28/02/2024 12:55:04 GMT 63 86.5400 BATE 20000WZY 28/02/2024 12:55:04 GMT 67 86.5400 CHIX 120001HP8 28/02/2024 12:56:09 GMT 57 86.5200 TRQX 946362287940230 28/02/2024 12:56:09 GMT 63 86.5200 XLON 946362363435737 28/02/2024 12:56:54 GMT 79 86.4800 CHIX 120001HX1 28/02/2024 12:56:54 GMT 46 86.4800 XLON 946362363435753 28/02/2024 12:56:54 GMT 61 86.4800 XLON 946362363435754 28/02/2024 12:57:43 GMT 62 86.5400 BATE 20000X8M 28/02/2024 12:59:08 GMT 52 86.5400 CHIX 120001IAN 28/02/2024 12:59:08 GMT 51 86.5200 TRQX 946362287940418 28/02/2024 12:59:08 GMT 8 86.5400 XLON 946362363435902 28/02/2024 12:59:08 GMT 19 86.5400 XLON 946362363435901 28/02/2024 12:59:08 GMT 36 86.5400 XLON 946362363435900 28/02/2024 12:59:08 GMT 45 86.5400 XLON 946362363435899 28/02/2024 12:59:08 GMT 51 86.5400 XLON 946362363435903 28/02/2024 12:59:08 GMT 61 86.5400 XLON 946362363435897 28/02/2024 13:00:03 GMT 2 86.5200 BATE 20000XJL 28/02/2024 13:00:03 GMT 22 86.5200 BATE 20000XJM 28/02/2024 13:00:03 GMT 30 86.5200 BATE 20000XJJ 28/02/2024 13:00:03 GMT 30 86.5200 BATE 20000XJK 28/02/2024 13:00:03 GMT 69 86.5000 CHIX 120001IH2 28/02/2024 13:00:03 GMT 44 86.5000 XLON 946362363435947 28/02/2024 13:00:51 GMT 80 86.4800 XLON 946362363435989 28/02/2024 13:01:05 GMT 62 86.5000 BATE 20000XNB 28/02/2024 13:01:30 GMT 82 86.5000 BATE 20000XPF 28/02/2024 13:03:26 GMT 16 86.5000 BATE 20000XWY 28/02/2024 13:03:26 GMT 108 86.5000 CHIX 120001J1Z 28/02/2024 13:03:26 GMT 10 86.5000 XLON 946362363436097 28/02/2024 13:03:26 GMT 39 86.5000 XLON 946362363436096 28/02/2024 13:03:26 GMT 45 86.5000 XLON 946362363436098 28/02/2024 13:03:26 GMT 87 86.5000 XLON 946362363436099 28/02/2024 13:03:26 GMT 106 86.5000 XLON 946362363436090 28/02/2024 13:04:12 GMT 48 86.5000 XLON 946362363436125 28/02/2024 13:05:39 GMT 174 86.5200 BATE 20000Y5K 28/02/2024 13:06:45 GMT 2 86.5600 BATE 20000Y8C 28/02/2024 13:06:45 GMT 75 86.5600 BATE 20000Y8D 28/02/2024 13:06:45 GMT 88 86.5600 BATE 20000Y8E 28/02/2024 13:06:47 GMT 45 86.5600 XLON 946362363436260 28/02/2024 13:06:50 GMT 51 86.5600 XLON 946362363436261 28/02/2024 13:07:30 GMT 31 86.5600 XLON 946362363436301 28/02/2024 13:07:35 GMT 43 86.5600 XLON 946362363436305 28/02/2024 13:08:59 GMT 30 86.5600 BATE 20000YEE 28/02/2024 13:08:59 GMT 8 86.5800 BATE 20000YEG 28/02/2024 13:08:59 GMT 26 86.5800 BATE 20000YEF 28/02/2024 13:08:59 GMT 30 86.5800 BATE 20000YEH 28/02/2024 13:08:59 GMT 123 86.5600 CHIX 120001JVL 28/02/2024 13:08:59 GMT 36 86.5800 XLON 946362363436345 28/02/2024 13:08:59 GMT 63 86.5800 XLON 946362363436346 28/02/2024 13:09:04 GMT 30 86.5800 BATE 20000YER 28/02/2024 13:09:05 GMT 30 86.5800 BATE 20000YES 28/02/2024 13:09:16 GMT 22 86.5800 XLON 946362363436354 28/02/2024 13:09:16 GMT 23 86.5800 XLON 946362363436352 28/02/2024 13:09:16 GMT 23 86.5800 XLON 946362363436353 28/02/2024 13:09:38 GMT 24 86.5800 XLON 946362363436381 28/02/2024 13:11:32 GMT 6 86.5600 BATE 20000YPC 28/02/2024 13:11:32 GMT 31 86.5600 BATE 20000YPD 28/02/2024 13:11:32 GMT 38 86.5600 BATE 20000YPB 28/02/2024 13:11:32 GMT 75 86.5600 BATE 20000YPA 28/02/2024 13:11:32 GMT 7 86.5600 CHIX 120001KCI 28/02/2024 13:11:32 GMT 77 86.5600 CHIX 120001KCF 28/02/2024 13:11:32 GMT 100 86.5600 CHIX 120001KCH 28/02/2024 13:11:32 GMT 29 86.5600 TRQX 946362287941441 28/02/2024 13:11:32 GMT 30 86.5600 TRQX 946362287941442 28/02/2024 13:11:32 GMT 47 86.5600 TRQX 946362287941440 28/02/2024 13:11:32 GMT 100 86.5600 XLON 946362363436440 28/02/2024 13:11:32 GMT 154 86.5600 XLON 946362363436443 28/02/2024 13:11:35 GMT 44 86.5400 BATE 20000YPM 28/02/2024 13:11:35 GMT 64 86.5400 BATE 20000YPO 28/02/2024 13:11:35 GMT 98 86.5400 XLON 946362363436446 28/02/2024 13:12:20 GMT 46 86.5200 XLON 946362363436493 28/02/2024 13:13:02 GMT 54 86.5200 CHIX 120001KJX 28/02/2024 13:13:02 GMT 60 86.5200 XLON 946362363436504 28/02/2024 13:14:38 GMT 48 86.5000 XLON 946362363436630 28/02/2024 13:15:22 GMT 43 86.5000 XLON 946362363436679 28/02/2024 13:16:16 GMT 55 86.5000 BATE 20000Z7I 28/02/2024 13:16:31 GMT 21 86.4800 BATE 20000Z83 28/02/2024 13:16:31 GMT 36 86.4800 BATE 20000Z84 28/02/2024 13:16:31 GMT 54 86.4800 CHIX 120001L4L 28/02/2024 13:16:31 GMT 62 86.4800 CHIX 120001L4M 28/02/2024 13:16:31 GMT 54 86.4800 TRQX 946362287941917 28/02/2024 13:16:31 GMT 36 86.4800 XLON 946362363436739 28/02/2024 13:16:31 GMT 129 86.4800 XLON 946362363436738 28/02/2024 13:16:31 GMT 19 86.5000 XLON 946362363436744 28/02/2024 13:16:31 GMT 21 86.5000 XLON 946362363436741 28/02/2024 13:16:31 GMT 36 86.5000 XLON 946362363436743 28/02/2024 13:16:31 GMT 45 86.5000 XLON 946362363436742 28/02/2024 13:17:34 GMT 78 86.4800 XLON 946362363436794 28/02/2024 13:19:27 GMT 7 86.4800 BATE 20000ZI8 28/02/2024 13:19:27 GMT 16 86.4800 BATE 20000ZI7 28/02/2024 13:19:27 GMT 30 86.4800 BATE 20000ZI6 28/02/2024 13:19:27 GMT 50 86.4600 TRQX 946362287942143 28/02/2024 13:19:27 GMT 22 86.4800 XLON 946362363436854 28/02/2024 13:19:27 GMT 39 86.4800 XLON 946362363436855 28/02/2024 13:20:23 GMT 16 86.4400 BATE 20000ZLG 28/02/2024 13:20:23 GMT 30 86.4600 BATE 20000ZLH 28/02/2024 13:20:23 GMT 6 86.4400 CHIX 120001LLW 28/02/2024 13:20:23 GMT 11 86.4400 CHIX 120001LLX 28/02/2024 13:20:23 GMT 43 86.4400 CHIX 120001LLY 28/02/2024 13:20:23 GMT 119 86.4400 CHIX 120001LLV 28/02/2024 13:20:23 GMT 155 86.4400 XLON 946362363436895 28/02/2024 13:20:37 GMT 10 86.4400 BATE 20000ZM4 28/02/2024 13:20:37 GMT 55 86.4400 BATE 20000ZM5 28/02/2024 13:20:52 GMT 4 86.4200 XLON 946362363436924 28/02/2024 13:20:52 GMT 8 86.4200 XLON 946362363436923 28/02/2024 13:20:52 GMT 60 86.4200 XLON 946362363436922 28/02/2024 13:20:52 GMT 77 86.4200 XLON 946362363436910 28/02/2024 13:21:58 GMT 22 86.4200 BATE 20000ZUP 28/02/2024 13:21:58 GMT 30 86.4200 BATE 20000ZUO 28/02/2024 13:22:27 GMT 55 86.3800 CHIX 120001LZ5 28/02/2024 13:22:27 GMT 112 86.4000 XLON 946362363437045 28/02/2024 13:22:43 GMT 50 86.3400 TRQX 946362287942420 28/02/2024 13:23:36 GMT 85 86.3000 BATE 2000101H 28/02/2024 13:23:36 GMT 61 86.3000 CHIX 120001M82 28/02/2024 13:23:36 GMT 56 86.3000 XLON 946362363437094 28/02/2024 13:23:36 GMT 69 86.3000 XLON 946362363437096 28/02/2024 13:24:52 GMT 30 86.2600 BATE 2000107Q 28/02/2024 13:24:52 GMT 48 86.2600 BATE 2000107R 28/02/2024 13:25:02 GMT 15 86.2200 XLON 946362363437232 28/02/2024 13:25:02 GMT 116 86.2200 XLON 946362363437233 28/02/2024 13:25:57 GMT 150 86.2000 BATE 200010BO 28/02/2024 13:26:27 GMT 30 86.2000 BATE 200010F1 28/02/2024 13:26:27 GMT 54 86.2000 BATE 200010F2 28/02/2024 13:26:27 GMT 48 86.2000 XLON 946362363437299 28/02/2024 13:26:29 GMT 10 86.2000 XLON 946362363437302 28/02/2024 13:26:29 GMT 70 86.2000 XLON 946362363437303 28/02/2024 13:26:30 GMT 4 86.2000 BATE 200010F6 28/02/2024 13:26:30 GMT 100 86.2000 BATE 200010F5 28/02/2024 13:26:30 GMT 44 86.2000 TRQX 946362287942780 28/02/2024 13:26:54 GMT 30 86.1800 BATE 200010GS 28/02/2024 13:26:54 GMT 8 86.2000 BATE 200010GU 28/02/2024 13:26:54 GMT 30 86.2000 BATE 200010GT 28/02/2024 13:26:54 GMT 23 86.1600 CHIX 120001MQD 28/02/2024 13:26:54 GMT 73 86.1600 CHIX 120001MQC 28/02/2024 13:26:55 GMT 60 86.2000 BATE 200010GW 28/02/2024 13:27:31 GMT 25 86.1600 BATE 200010IP 28/02/2024 13:27:31 GMT 27 86.1600 BATE 200010IL 28/02/2024 13:27:31 GMT 70 86.1600 BATE 200010IN 28/02/2024 13:27:31 GMT 71 86.1600 BATE 200010IM 28/02/2024 13:27:31 GMT 11 86.1600 XLON 946362363437336 28/02/2024 13:27:31 GMT 44 86.1600 XLON 946362363437332 28/02/2024 13:27:31 GMT 46 86.1600 XLON 946362363437335 28/02/2024 13:27:33 GMT 143 86.1400 BATE 200010IR 28/02/2024 13:29:30 GMT 48 86.1200 CHIX 120001N4R 28/02/2024 13:29:30 GMT 3 86.1200 XLON 946362363437399 28/02/2024 13:29:30 GMT 43 86.1200 XLON 946362363437398 28/02/2024 13:31:28 GMT 47 86.2600 XLON 946362363437563 28/02/2024 13:32:45 GMT 26 86.2800 XLON 946362363437734 28/02/2024 13:32:50 GMT 118 86.2800 XLON 946362363437737 28/02/2024 13:32:55 GMT 53 86.2600 BATE 200011CJ 28/02/2024 13:33:00 GMT 53 86.2600 BATE 200011CO 28/02/2024 13:33:55 GMT 16 86.2600 BATE 200011GG 28/02/2024 13:33:55 GMT 30 86.2600 BATE 200011GH 28/02/2024 13:33:55 GMT 30 86.2800 BATE 200011GI 28/02/2024 13:33:55 GMT 74 86.2800 CHIX 120001O7Z 28/02/2024 13:33:55 GMT 103 86.2800 CHIX 120001O7X 28/02/2024 13:33:55 GMT 9 86.2600 XLON 946362363437827 28/02/2024 13:33:55 GMT 21 86.2600 XLON 946362363437828 28/02/2024 13:33:55 GMT 64 86.2600 XLON 946362363437825 28/02/2024 13:33:55 GMT 64 86.2600 XLON 946362363437826 28/02/2024 13:33:55 GMT 69 86.2600 XLON 946362363437815 28/02/2024 13:33:55 GMT 99 86.2600 XLON 946362363437816 28/02/2024 13:33:55 GMT 198 86.2600 XLON 946362363437822 28/02/2024 13:33:57 GMT 30 86.2800 BATE 200011GR 28/02/2024 13:33:57 GMT 53 86.2800 BATE 200011GS 28/02/2024 13:34:00 GMT 30 86.2800 BATE 200011GX 28/02/2024 13:34:00 GMT 52 86.2800 BATE 200011GY 28/02/2024 13:34:01 GMT 30 86.2800 BATE 200011H1 28/02/2024 13:34:01 GMT 52 86.2800 BATE 200011H2 28/02/2024 13:34:03 GMT 8 86.2800 BATE 200011H8 28/02/2024 13:34:03 GMT 52 86.2800 BATE 200011H7 28/02/2024 13:34:05 GMT 8 86.2800 BATE 200011HD 28/02/2024 13:34:05 GMT 30 86.2800 BATE 200011HC 28/02/2024 13:34:10 GMT 21 86.2400 BATE 200011HK 28/02/2024 13:34:10 GMT 26 86.2400 BATE 200011HJ 28/02/2024 13:36:33 GMT 45 86.2800 BATE 200011RA 28/02/2024 13:36:33 GMT 70 86.2800 BATE 200011RB 28/02/2024 13:36:33 GMT 90 86.2800 CHIX 120001ONO 28/02/2024 13:36:33 GMT 137 86.2800 CHIX 120001ONN 28/02/2024 13:37:01 GMT 60 86.2800 XLON 946362363437946 28/02/2024 13:37:01 GMT 134 86.2800 XLON 946362363437947 28/02/2024 13:37:01 GMT 186 86.2800 XLON 946362363437945 28/02/2024 13:37:17 GMT 10 86.2600 BATE 200011UB 28/02/2024 13:37:17 GMT 29 86.2600 BATE 200011UD 28/02/2024 13:37:17 GMT 53 86.2600 BATE 200011UC 28/02/2024 13:37:17 GMT 93 86.2600 TRQX 946362287943903 28/02/2024 13:38:00 GMT 16 86.2600 BATE 200011Y7 28/02/2024 13:38:00 GMT 30 86.2600 BATE 200011Y8 28/02/2024 13:38:00 GMT 10 86.2400 XLON 946362363438032 28/02/2024 13:38:00 GMT 50 86.2400 XLON 946362363438031 28/02/2024 13:39:28 GMT 73 86.2400 TRQX 946362287944055 28/02/2024 13:39:28 GMT 32 86.2400 XLON 946362363438136 28/02/2024 13:39:28 GMT 100 86.2400 XLON 946362363438135 28/02/2024 13:39:28 GMT 167 86.2400 XLON 946362363438138 28/02/2024 13:39:33 GMT 30 86.2600 BATE 20001246 28/02/2024 13:39:35 GMT 43 86.2600 CHIX 120001P71 28/02/2024 13:39:36 GMT 30 86.2600 BATE 2000124D 28/02/2024 13:39:36 GMT 45 86.2600 BATE 2000124E 28/02/2024 13:40:01 GMT 114 86.2200 CHIX 120001PAL 28/02/2024 13:40:01 GMT 48 86.2000 XLON 946362363438168 28/02/2024 13:40:41 GMT 16 86.2200 BATE 2000129U 28/02/2024 13:40:41 GMT 35 86.2200 BATE 2000129V 28/02/2024 13:42:21 GMT 1 86.2600 XLON 946362363438296 28/02/2024 13:42:51 GMT 20 86.2600 XLON 946362363438319 28/02/2024 13:42:51 GMT 46 86.2600 XLON 946362363438318 28/02/2024 13:42:51 GMT 56 86.2600 XLON 946362363438320 28/02/2024 13:42:56 GMT 43 86.2600 XLON 946362363438321 28/02/2024 13:44:13 GMT 51 86.3000 BATE 200012PH 28/02/2024 13:44:15 GMT 50 86.3000 BATE 200012PL 28/02/2024 13:44:17 GMT 44 86.3000 BATE 200012PO 28/02/2024 13:45:59 GMT 8 86.3800 BATE 200012UE 28/02/2024 13:45:59 GMT 30 86.3800 BATE 200012UD 28/02/2024 13:45:59 GMT 170 86.3600 CHIX 120001QDI 28/02/2024 13:45:59 GMT 58 86.3600 XLON 946362363438596 28/02/2024 13:45:59 GMT 134 86.3600 XLON 946362363438595 28/02/2024 13:46:02 GMT 30 86.3800 BATE 200012UM 28/02/2024 13:46:05 GMT 30 86.3800 BATE 200012VK 28/02/2024 13:46:24 GMT 30 86.3800 BATE 200012WI 28/02/2024 13:46:29 GMT 54 86.3800 BATE 200012X4 28/02/2024 13:46:29 GMT 54 86.3800 BATE 200012X7 28/02/2024 13:46:29 GMT 112 86.3800 BATE 200012X3 28/02/2024 13:46:29 GMT 8 86.3800 XLON 946362363438611 28/02/2024 13:46:29 GMT 20 86.3800 XLON 946362363438610 28/02/2024 13:46:29 GMT 38 86.3800 XLON 946362363438608 28/02/2024 13:46:29 GMT 39 86.3800 XLON 946362363438609 28/02/2024 13:46:29 GMT 120 86.3800 XLON 946362363438612 28/02/2024 13:46:30 GMT 71 86.3400 TRQX 946362287944789 28/02/2024 13:46:30 GMT 6 86.3600 XLON 946362363438613 28/02/2024 13:46:30 GMT 30 86.3600 XLON 946362363438615 28/02/2024 13:46:30 GMT 66 86.3600 XLON 946362363438614 28/02/2024 13:46:30 GMT 146 86.3600 XLON 946362363438616 28/02/2024 13:46:34 GMT 30 86.3600 BATE 200012XO 28/02/2024 13:46:34 GMT 39 86.3600 BATE 200012XN 28/02/2024 13:46:34 GMT 83 86.3600 BATE 200012XP 28/02/2024 13:46:41 GMT 30 86.3600 BATE 200012YC 28/02/2024 13:46:44 GMT 16 86.3600 BATE 200012YJ 28/02/2024 13:46:47 GMT 27 86.3600 BATE 200012YK 28/02/2024 13:47:03 GMT 30 86.3600 BATE 200012ZH 28/02/2024 13:48:36 GMT 22 86.3600 CHIX 120001QUV 28/02/2024 13:48:36 GMT 62 86.3600 CHIX 120001QUU 28/02/2024 13:48:36 GMT 43 86.3600 XLON 946362363438752 28/02/2024 13:48:36 GMT 91 86.3600 XLON 946362363438753 28/02/2024 13:48:36 GMT 92 86.3600 XLON 946362363438756 28/02/2024 13:49:16 GMT 8 86.3600 BATE 2000138F 28/02/2024 13:49:16 GMT 30 86.3600 BATE 2000138E 28/02/2024 13:49:16 GMT 30 86.3600 BATE 2000138H 28/02/2024 13:49:16 GMT 31 86.3600 BATE 2000138I 28/02/2024 13:49:16 GMT 56 86.3400 CHIX 120001QZD 28/02/2024 13:49:16 GMT 141 86.3600 CHIX 120001QZ6 28/02/2024 13:49:16 GMT 2 86.3400 XLON 946362363438820 28/02/2024 13:49:16 GMT 8 86.3400 XLON 946362363438819 28/02/2024 13:49:16 GMT 37 86.3400 XLON 946362363438821 28/02/2024 13:49:16 GMT 50 86.3400 XLON 946362363438818 28/02/2024 13:49:21 GMT 8 86.3600 BATE 2000139G 28/02/2024 13:49:21 GMT 30 86.3600 BATE 2000139E 28/02/2024 13:49:21 GMT 39 86.3600 BATE 2000139F 28/02/2024 13:49:22 GMT 8 86.3600 BATE 2000139N 28/02/2024 13:49:22 GMT 80 86.3600 BATE 2000139M 28/02/2024 13:49:24 GMT 1 86.3600 BATE 2000139Q 28/02/2024 13:49:33 GMT 30 86.3600 BATE 200013AE 28/02/2024 13:49:38 GMT 4 86.3600 BATE 200013AM 28/02/2024 13:49:38 GMT 30 86.3600 BATE 200013AL 28/02/2024 13:49:58 GMT 46 86.3400 XLON 946362363438878 28/02/2024 13:50:17 GMT 43 86.3200 BATE 200013DL 28/02/2024 13:50:17 GMT 44 86.3200 BATE 200013DK 28/02/2024 13:50:17 GMT 46 86.3200 XLON 946362363438906 28/02/2024 13:51:00 GMT 23 86.3000 BATE 200013FY 28/02/2024 13:51:00 GMT 27 86.3000 BATE 200013FX 28/02/2024 13:51:00 GMT 45 86.3000 BATE 200013G2 28/02/2024 13:51:00 GMT 2 86.2600 CHIX 120001RD4 28/02/2024 13:51:00 GMT 2 86.2600 CHIX 120001RD5 28/02/2024 13:51:00 GMT 9 86.2600 CHIX 120001RD2 28/02/2024 13:51:00 GMT 9 86.2600 CHIX 120001RD3 28/02/2024 13:51:00 GMT 46 86.3000 CHIX 120001RD0 28/02/2024 13:51:00 GMT 2 86.2800 TRQX 946362287945204 28/02/2024 13:51:00 GMT 3 86.2800 TRQX 946362287945203 28/02/2024 13:51:00 GMT 21 86.2800 TRQX 946362287945201 28/02/2024 13:51:00 GMT 63 86.3000 XLON 946362363438973 28/02/2024 13:51:00 GMT 73 86.3000 XLON 946362363438972 28/02/2024 13:52:06 GMT 128 86.2600 XLON 946362363439028 28/02/2024 13:52:39 GMT 48 86.2400 CHIX 120001RNB 28/02/2024 13:53:03 GMT 55 86.2200 CHIX 120001RSK 28/02/2024 13:53:03 GMT 8 86.2200 XLON 946362363439126 28/02/2024 13:53:03 GMT 16 86.2200 XLON 946362363439122 28/02/2024 13:53:03 GMT 16 86.2200 XLON 946362363439128 28/02/2024 13:53:03 GMT 60 86.2200 XLON 946362363439123 28/02/2024 13:53:03 GMT 69 86.2200 XLON 946362363439127 28/02/2024 13:54:27 GMT 12 86.2200 XLON 946362363439223 28/02/2024 13:54:27 GMT 27 86.2200 XLON 946362363439222 28/02/2024 13:54:27 GMT 39 86.2200 XLON 946362363439221 28/02/2024 13:54:43 GMT 1 86.2000 BATE 200013V7 28/02/2024 13:54:43 GMT 8 86.2000 BATE 200013VA 28/02/2024 13:54:43 GMT 11 86.2000 BATE 200013VB 28/02/2024 13:54:43 GMT 22 86.2000 BATE 200013V9 28/02/2024 13:54:43 GMT 34 86.2000 BATE 200013V8 28/02/2024 13:54:43 GMT 69 86.2000 BATE 200013VC 28/02/2024 13:54:43 GMT 1 86.1800 CHIX 120001S2J 28/02/2024 13:54:43 GMT 3 86.2000 CHIX 120001S2A 28/02/2024 13:54:43 GMT 23 86.2000 CHIX 120001S2B 28/02/2024 13:54:43 GMT 35 86.2000 CHIX 120001S2C 28/02/2024 13:54:43 GMT 30 86.2000 TRQX 946362287945564 28/02/2024 13:54:43 GMT 40 86.2000 TRQX 946362287945565 28/02/2024 13:54:43 GMT 45 86.2000 TRQX 946362287945562 28/02/2024 13:54:43 GMT 5 86.2000 XLON 946362363439255 28/02/2024 13:54:43 GMT 39 86.2000 XLON 946362363439254 28/02/2024 13:56:10 GMT 51 86.2200 XLON 946362363439358 28/02/2024 13:56:10 GMT 185 86.2200 XLON 946362363439357 28/02/2024 13:56:52 GMT 22 86.2200 XLON 946362363439420 28/02/2024 13:58:02 GMT 43 86.2400 CHIX 120001SNM 28/02/2024 13:58:19 GMT 117 86.2400 BATE 200014B3 28/02/2024 13:58:44 GMT 63 86.2400 CHIX 120001SR8 28/02/2024 13:58:44 GMT 165 86.2400 CHIX 120001SR6 28/02/2024 13:58:44 GMT 168 86.2400 XLON 946362363439586 28/02/2024 13:58:54 GMT 77 86.2600 BATE 200014CP 28/02/2024 13:58:55 GMT 79 86.2600 BATE 200014CS 28/02/2024 13:59:05 GMT 71 86.2600 BATE 200014DV 28/02/2024 13:59:11 GMT 50 86.2600 CHIX 120001SVW 28/02/2024 13:59:11 GMT 204 86.2600 XLON 946362363439623 28/02/2024 13:59:12 GMT 10 86.2800 XLON 946362363439629 28/02/2024 13:59:12 GMT 18 86.2800 XLON 946362363439628 28/02/2024 13:59:12 GMT 33 86.2800 XLON 946362363439630 28/02/2024 13:59:26 GMT 18 86.2600 XLON 946362363439682 28/02/2024 13:59:33 GMT 53 86.2600 XLON 946362363439718 28/02/2024 13:59:53 GMT 48 86.2800 XLON 946362363439752 28/02/2024 13:59:55 GMT 45 86.2400 BATE 200014JG 28/02/2024 13:59:55 GMT 100 86.2400 BATE 200014JF 28/02/2024 13:59:55 GMT 5 86.2600 BATE 200014JK 28/02/2024 13:59:55 GMT 8 86.2600 BATE 200014JL 28/02/2024 13:59:55 GMT 30 86.2600 BATE 200014JJ 28/02/2024 14:00:25 GMT 30 86.2600 BATE 200014N5 28/02/2024 14:00:25 GMT 110 86.2600 BATE 200014N6 28/02/2024 14:00:28 GMT 4 86.2600 BATE 200014NH 28/02/2024 14:00:28 GMT 30 86.2600 BATE 200014NG 28/02/2024 14:00:31 GMT 30 86.2600 BATE 200014NR 28/02/2024 14:00:33 GMT 30 86.2600 BATE 200014NY 28/02/2024 14:00:57 GMT 56 86.2400 CHIX 120001TBE 28/02/2024 14:00:57 GMT 23 86.2400 TRQX 946362287946189 28/02/2024 14:00:57 GMT 34 86.2400 TRQX 946362287946190 28/02/2024 14:00:57 GMT 48 86.2400 TRQX 946362287946191 28/02/2024 14:00:57 GMT 7 86.2400 XLON 946362363439907 28/02/2024 14:00:57 GMT 30 86.2400 XLON 946362363439905 28/02/2024 14:00:57 GMT 54 86.2400 XLON 946362363439908 28/02/2024 14:00:57 GMT 60 86.2400 XLON 946362363439906 28/02/2024 14:00:57 GMT 176 86.2400 XLON 946362363439904 28/02/2024 14:01:42 GMT 88 86.2400 BATE 200014SV 28/02/2024 14:02:18 GMT 2 86.2400 XLON 946362363440044 28/02/2024 14:02:18 GMT 15 86.2400 XLON 946362363440043 28/02/2024 14:02:37 GMT 88 86.2400 BATE 200014W7 28/02/2024 14:02:37 GMT 15 86.2400 XLON 946362363440061 28/02/2024 14:02:39 GMT 15 86.2400 XLON 946362363440062 28/02/2024 14:03:14 GMT 21 86.2600 BATE 200014YM 28/02/2024 14:03:14 GMT 93 86.2600 BATE 200014YL 28/02/2024 14:03:24 GMT 60 86.2800 XLON 946362363440135 28/02/2024 14:03:24 GMT 93 86.2800 XLON 946362363440136 28/02/2024 14:03:29 GMT 83 86.2600 BATE 2000150F 28/02/2024 14:03:50 GMT 20 86.2800 XLON 946362363440200 28/02/2024 14:03:50 GMT 21 86.2800 XLON 946362363440201 28/02/2024 14:03:50 GMT 39 86.2800 XLON 946362363440202 28/02/2024 14:04:05 GMT 55 86.2800 XLON 946362363440220 28/02/2024 14:04:15 GMT 28 86.2600 CHIX 120001TWX 28/02/2024 14:04:15 GMT 30 86.2600 CHIX 120001TWY 28/02/2024 14:04:15 GMT 159 86.2600 CHIX 120001TWU 28/02/2024 14:04:15 GMT 207 86.2600 XLON 946362363440224 28/02/2024 14:05:34 GMT 65 86.2600 CHIX 120001U46 28/02/2024 14:06:42 GMT 5 86.2800 XLON 946362363440450 28/02/2024 14:06:42 GMT 27 86.2800 XLON 946362363440452 28/02/2024 14:06:42 GMT 28 86.2800 XLON 946362363440451 28/02/2024 14:06:42 GMT 39 86.2800 XLON 946362363440453 28/02/2024 14:06:43 GMT 50 86.2800 XLON 946362363440454 28/02/2024 14:07:13 GMT 25 86.2600 TRQX 946362287946829 28/02/2024 14:07:13 GMT 42 86.2600 TRQX 946362287946830 28/02/2024 14:07:57 GMT 105 86.2400 BATE 200015IN 28/02/2024 14:07:57 GMT 108 86.2400 BATE 200015IK 28/02/2024 14:07:57 GMT 59 86.2600 CHIX 120001UKA 28/02/2024 14:07:57 GMT 64 86.2400 TRQX 946362287946916 28/02/2024 14:10:20 GMT 5 86.2200 BATE 200015SC 28/02/2024 14:10:20 GMT 8 86.2200 BATE 200015SD 28/02/2024 14:10:20 GMT 29 86.2200 BATE 200015S8 28/02/2024 14:10:20 GMT 30 86.2200 BATE 200015SB 28/02/2024 14:10:20 GMT 58 86.2200 BATE 200015S9 28/02/2024 14:10:20 GMT 5 86.2400 BATE 200015SF 28/02/2024 14:10:20 GMT 8 86.2400 BATE 200015SG 28/02/2024 14:10:20 GMT 12 86.2400 BATE 200015SI 28/02/2024 14:10:20 GMT 30 86.2400 BATE 200015SE 28/02/2024 14:10:20 GMT 92 86.2400 BATE 200015SH 28/02/2024 14:10:20 GMT 2 86.2000 CHIX 120001UY9 28/02/2024 14:10:20 GMT 4 86.2000 CHIX 120001UYA 28/02/2024 14:10:20 GMT 9 86.2000 CHIX 120001UY8 28/02/2024 14:10:20 GMT 100 86.2000 CHIX 120001UY4 28/02/2024 14:10:20 GMT 107 86.2400 CHIX 120001UXZ 28/02/2024 14:10:20 GMT 64 86.2200 TRQX 946362287947123 28/02/2024 14:10:20 GMT 10 86.2000 XLON 946362363440872 28/02/2024 14:10:20 GMT 8 86.2200 XLON 946362363440874 28/02/2024 14:10:20 GMT 21 86.2200 XLON 946362363440875 28/02/2024 14:10:20 GMT 26 86.2200 XLON 946362363440877 28/02/2024 14:10:20 GMT 37 86.2200 XLON 946362363440876 28/02/2024 14:10:20 GMT 70 86.2200 XLON 946362363440873 28/02/2024 14:10:20 GMT 179 86.2400 XLON 946362363440858 28/02/2024 14:10:39 GMT 63 86.1800 XLON 946362363440927 28/02/2024 14:10:39 GMT 125 86.1800 XLON 946362363440928 28/02/2024 14:10:57 GMT 14 86.1800 XLON 946362363440946 28/02/2024 14:10:57 GMT 19 86.1800 XLON 946362363440945 28/02/2024 14:11:25 GMT 43 86.1600 CHIX 120001V40 28/02/2024 14:11:25 GMT 14 86.1800 XLON 946362363441006 28/02/2024 14:11:25 GMT 20 86.1800 XLON 946362363441005 28/02/2024 14:11:25 GMT 23 86.1800 XLON 946362363441007 28/02/2024 14:11:39 GMT 40 86.1600 XLON 946362363441043 28/02/2024 14:11:39 GMT 97 86.1600 XLON 946362363441044 28/02/2024 14:11:39 GMT 1 86.1800 XLON 946362363441047 28/02/2024 14:11:39 GMT 20 86.1800 XLON 946362363441045 28/02/2024 14:11:39 GMT 38 86.1800 XLON 946362363441046 28/02/2024 14:12:38 GMT 10 86.1200 XLON 946362363441170 28/02/2024 14:12:38 GMT 14 86.1200 XLON 946362363441171 28/02/2024 14:12:38 GMT 37 86.1200 XLON 946362363441172 28/02/2024 14:12:38 GMT 60 86.1200 XLON 946362363441169 28/02/2024 14:12:38 GMT 71 86.1200 XLON 946362363441167 28/02/2024 14:13:40 GMT 101 86.1200 CHIX 120001VJR 28/02/2024 14:13:40 GMT 21 86.1200 XLON 946362363441307 28/02/2024 14:13:40 GMT 38 86.1200 XLON 946362363441306 28/02/2024 14:13:41 GMT 30 86.1200 BATE 2000165O 28/02/2024 14:13:53 GMT 30 86.1200 BATE 2000166M 28/02/2024 14:13:58 GMT 30 86.1200 BATE 2000166R 28/02/2024 14:14:55 GMT 30 86.1200 BATE 200016A0 28/02/2024 14:14:55 GMT 73 86.0800 CHIX 120001VPP 28/02/2024 14:14:55 GMT 3 86.0800 TRQX 946362287947595 28/02/2024 14:14:55 GMT 40 86.0800 TRQX 946362287947596 28/02/2024 14:14:55 GMT 54 86.1000 XLON 946362363441382 28/02/2024 14:14:55 GMT 69 86.1000 XLON 946362363441381 28/02/2024 14:14:55 GMT 121 86.1000 XLON 946362363441378 28/02/2024 14:15:23 GMT 46 86.0600 XLON 946362363441427 28/02/2024 14:15:45 GMT 16 86.0400 BATE 200016CV 28/02/2024 14:15:45 GMT 30 86.0600 BATE 200016CW 28/02/2024 14:15:45 GMT 50 86.0400 CHIX 120001VUS 28/02/2024 14:15:45 GMT 44 86.0400 XLON 946362363441455 28/02/2024 14:15:46 GMT 8 86.0600 BATE 200016D1 28/02/2024 14:15:46 GMT 30 86.0600 BATE 200016D0 28/02/2024 14:15:46 GMT 56 86.0600 BATE 200016D2 28/02/2024 14:15:50 GMT 2 86.0600 BATE 200016DO 28/02/2024 14:15:50 GMT 101 86.0600 BATE 200016DN 28/02/2024 14:16:31 GMT 30 86.0800 BATE 200016GH 28/02/2024 14:16:31 GMT 115 86.0800 XLON 946362363441502 28/02/2024 14:17:10 GMT 144 86.1000 BATE 200016J7 28/02/2024 14:18:05 GMT 56 86.1000 XLON 946362363441612 28/02/2024 14:18:44 GMT 9 86.1200 XLON 946362363441640 28/02/2024 14:18:44 GMT 54 86.1200 XLON 946362363441641 28/02/2024 14:19:02 GMT 158 86.1200 BATE 200016RR 28/02/2024 14:19:02 GMT 1 86.1400 XLON 946362363441683 28/02/2024 14:19:02 GMT 8 86.1400 XLON 946362363441682 28/02/2024 14:19:02 GMT 34 86.1400 XLON 946362363441684 28/02/2024 14:20:39 GMT 28 86.1600 BATE 2000171O 28/02/2024 14:20:39 GMT 30 86.1600 BATE 2000171P 28/02/2024 14:21:25 GMT 119 86.1800 XLON 946362363441820 28/02/2024 14:21:33 GMT 39 86.1800 XLON 946362363441879 28/02/2024 14:21:41 GMT 145 86.1400 BATE 2000177G 28/02/2024 14:21:41 GMT 30 86.1600 BATE 2000177H 28/02/2024 14:21:41 GMT 21 86.1400 CHIX 120001WYT 28/02/2024 14:21:41 GMT 42 86.1400 CHIX 120001WYO 28/02/2024 14:21:41 GMT 77 86.1600 CHIX 120001WYD 28/02/2024 14:21:41 GMT 3 86.1400 TRQX 946362287948325 28/02/2024 14:21:41 GMT 4 86.1400 TRQX 946362287948326 28/02/2024 14:21:41 GMT 21 86.1400 TRQX 946362287948324 28/02/2024 14:21:41 GMT 8 86.1600 XLON 946362363441894 28/02/2024 14:21:41 GMT 63 86.1600 XLON 946362363441895 28/02/2024 14:21:41 GMT 115 86.1600 XLON 946362363441896 28/02/2024 14:21:41 GMT 131 86.1600 XLON 946362363441891 28/02/2024 14:21:46 GMT 63 86.1600 BATE 2000177W 28/02/2024 14:21:46 GMT 82 86.1600 BATE 2000177V 28/02/2024 14:22:27 GMT 37 86.1800 XLON 946362363442003 28/02/2024 14:22:28 GMT 3 86.1600 XLON 946362363442005 28/02/2024 14:22:28 GMT 3 86.1600 XLON 946362363442006 28/02/2024 14:22:28 GMT 25 86.1600 XLON 946362363442004 28/02/2024 14:23:00 GMT 3 86.1600 CHIX 120001X86 28/02/2024 14:23:00 GMT 4 86.1600 CHIX 120001X85 28/02/2024 14:23:00 GMT 28 86.1600 CHIX 120001X82 28/02/2024 14:23:00 GMT 119 86.1600 CHIX 120001X7Y 28/02/2024 14:23:00 GMT 144 86.1600 XLON 946362363442047 28/02/2024 14:23:40 GMT 14 86.1600 CHIX 120001XEU 28/02/2024 14:23:40 GMT 127 86.1600 CHIX 120001XEV 28/02/2024 14:23:40 GMT 2 86.1600 XLON 946362363442100 28/02/2024 14:23:40 GMT 11 86.1600 XLON 946362363442098 28/02/2024 14:23:40 GMT 100 86.1600 XLON 946362363442099 28/02/2024 14:23:40 GMT 124 86.1600 XLON 946362363442097 28/02/2024 14:23:55 GMT 29 86.1400 BATE 200017KX 28/02/2024 14:23:55 GMT 122 86.1400 BATE 200017KY 28/02/2024 14:23:55 GMT 8 86.1600 BATE 200017L1 28/02/2024 14:23:55 GMT 55 86.1600 BATE 200017L2 28/02/2024 14:23:57 GMT 11 86.1600 BATE 200017LE 28/02/2024 14:23:57 GMT 95 86.1600 BATE 200017LD 28/02/2024 14:23:59 GMT 30 86.1600 BATE 200017LM 28/02/2024 14:23:59 GMT 30 86.1600 BATE 200017LZ 28/02/2024 14:24:00 GMT 30 86.1600 BATE 200017M3 28/02/2024 14:24:01 GMT 30 86.1600 BATE 200017M7 28/02/2024 14:24:02 GMT 8 86.1600 BATE 200017MC 28/02/2024 14:24:02 GMT 30 86.1600 BATE 200017MB 28/02/2024 14:24:02 GMT 47 86.1600 BATE 200017MD 28/02/2024 14:24:03 GMT 8 86.1600 BATE 200017ME 28/02/2024 14:24:07 GMT 30 86.1600 BATE 200017MU 28/02/2024 14:26:01 GMT 4 86.1800 BATE 200017XM 28/02/2024 14:26:01 GMT 30 86.1800 BATE 200017XL 28/02/2024 14:26:01 GMT 30 86.1800 BATE 200017XQ 28/02/2024 14:26:01 GMT 39 86.1800 BATE 200017XR 28/02/2024 14:26:01 GMT 11 86.1800 CHIX 120001Y1S 28/02/2024 14:26:01 GMT 40 86.1800 CHIX 120001Y1R 28/02/2024 14:26:01 GMT 67 86.1800 CHIX 120001Y1M 28/02/2024 14:26:01 GMT 2 86.1600 TRQX 946362287948840 28/02/2024 14:26:01 GMT 4 86.1600 TRQX 946362287948839 28/02/2024 14:26:01 GMT 86 86.1800 TRQX 946362287948836 28/02/2024 14:26:01 GMT 63 86.1800 XLON 946362363442281 28/02/2024 14:26:01 GMT 70 86.1800 XLON 946362363442280 28/02/2024 14:26:01 GMT 185 86.1800 XLON 946362363442277 28/02/2024 14:26:04 GMT 30 86.1800 BATE 200017XX 28/02/2024 14:26:04 GMT 143 86.1800 BATE 200017XY 28/02/2024 14:26:08 GMT 30 86.1800 BATE 200017YA 28/02/2024 14:26:32 GMT 30 86.1800 BATE 20001806 28/02/2024 14:26:37 GMT 1 86.1800 BATE 2000180P 28/02/2024 14:27:02 GMT 48 86.1800 XLON 946362363442340 28/02/2024 14:27:34 GMT 16 86.1400 CHIX 120001YFD 28/02/2024 14:27:34 GMT 35 86.1400 CHIX 120001YFC 28/02/2024 14:27:34 GMT 46 86.1400 CHIX 120001YF5 28/02/2024 14:27:34 GMT 67 86.1600 XLON 946362363442385 28/02/2024 14:27:35 GMT 2 86.1400 CHIX 120001YFE 28/02/2024 14:27:35 GMT 6 86.1400 CHIX 120001YFF 28/02/2024 14:27:47 GMT 43 86.1600 XLON 946362363442401 28/02/2024 14:27:52 GMT 9 86.1400 TRQX 946362287949043 28/02/2024 14:27:52 GMT 34 86.1400 TRQX 946362287949042 28/02/2024 14:27:52 GMT 61 86.1400 TRQX 946362287949041 28/02/2024 14:27:52 GMT 55 86.1400 XLON 946362363442450 28/02/2024 14:28:00 GMT 16 86.1200 BATE 2000188H 28/02/2024 14:28:00 GMT 6 86.1400 BATE 2000188J 28/02/2024 14:28:00 GMT 8 86.1400 BATE 2000188K 28/02/2024 14:28:00 GMT 30 86.1400 BATE 2000188I 28/02/2024 14:28:00 GMT 53 86.1200 XLON 946362363442506 28/02/2024 14:28:02 GMT 2 86.1200 BATE 2000188U 28/02/2024 14:28:02 GMT 27 86.1200 BATE 2000188T 28/02/2024 14:28:02 GMT 58 86.1200 BATE 2000188V 28/02/2024 14:28:05 GMT 11 86.1200 BATE 2000189H 28/02/2024 14:28:05 GMT 190 86.1200 BATE 2000189I 28/02/2024 14:28:06 GMT 76 86.1200 BATE 2000189L 28/02/2024 14:28:54 GMT 4 86.1200 BATE 200018FP 28/02/2024 14:28:54 GMT 153 86.1200 BATE 200018FQ 28/02/2024 14:28:54 GMT 26 86.1200 XLON 946362363442683 28/02/2024 14:28:54 GMT 31 86.1200 XLON 946362363442684 28/02/2024 14:29:05 GMT 2 86.1000 CHIX 120001YTY 28/02/2024 14:29:05 GMT 28 86.1000 CHIX 120001YTX 28/02/2024 14:29:05 GMT 49 86.1000 CHIX 120001YTW 28/02/2024 14:29:05 GMT 51 86.1200 XLON 946362363442699 28/02/2024 14:29:40 GMT 10 86.1000 BATE 200018LK 28/02/2024 14:29:40 GMT 41 86.1000 BATE 200018LM 28/02/2024 14:29:40 GMT 100 86.1000 BATE 200018LL 28/02/2024 14:29:40 GMT 46 86.1000 CHIX 120001Z08 28/02/2024 14:29:40 GMT 85 86.1000 XLON 946362363442769 28/02/2024 14:29:40 GMT 88 86.1000 XLON 946362363442768 28/02/2024 14:29:40 GMT 25 86.1200 XLON 946362363442775 28/02/2024 14:29:40 GMT 28 86.1200 XLON 946362363442773 28/02/2024 14:29:40 GMT 43 86.1200 XLON 946362363442774 28/02/2024 14:30:02 GMT 140 86.1000 BATE 200018QL 28/02/2024 14:30:02 GMT 87 86.1000 XLON 946362363442983 28/02/2024 14:30:03 GMT 48 86.1800 BATE 200018RU 28/02/2024 14:31:05 GMT 5 86.2600 BATE 2000195C 28/02/2024 14:31:05 GMT 7 86.2600 BATE 20001954 28/02/2024 14:31:05 GMT 8 86.2600 BATE 20001956 28/02/2024 14:31:05 GMT 8 86.2600 BATE 2000195B 28/02/2024 14:31:05 GMT 15 86.2600 BATE 20001952 28/02/2024 14:31:05 GMT 30 86.2600 BATE 20001955 28/02/2024 14:31:05 GMT 30 86.2600 BATE 2000195A 28/02/2024 14:31:05 GMT 31 86.2600 BATE 20001951 28/02/2024 14:31:05 GMT 45 86.2800 CHIX 120001ZTC 28/02/2024 14:31:05 GMT 20 86.2200 TRQX 946362287949820 28/02/2024 14:31:05 GMT 53 86.2400 TRQX 946362287949816 28/02/2024 14:31:05 GMT 112 86.2400 XLON 946362363443805 28/02/2024 14:31:05 GMT 25 86.2600 XLON 946362363443793 28/02/2024 14:31:05 GMT 77 86.2600 XLON 946362363443791 28/02/2024 14:31:05 GMT 97 86.2600 XLON 946362363443794 28/02/2024 14:31:06 GMT 1 86.2200 XLON 946362363443811 28/02/2024 14:31:06 GMT 10 86.2200 XLON 946362363443812 28/02/2024 14:31:08 GMT 1 86.2400 BATE 20001964 28/02/2024 14:31:08 GMT 20 86.2400 BATE 20001965 28/02/2024 14:31:09 GMT 30 86.2400 BATE 2000196G 28/02/2024 14:31:15 GMT 8 86.2400 BATE 2000198I 28/02/2024 14:31:15 GMT 30 86.2400 BATE 2000198H 28/02/2024 14:31:15 GMT 98 86.2200 XLON 946362363443914 28/02/2024 14:31:21 GMT 30 86.2400 BATE 2000199A 28/02/2024 14:31:25 GMT 8 86.2400 CHIX 120001ZZ6 28/02/2024 14:31:25 GMT 16 86.2400 CHIX 120001ZZ5 28/02/2024 14:31:25 GMT 19 86.2400 CHIX 120001ZZ7 28/02/2024 14:31:25 GMT 74 86.2200 XLON 946362363443954 28/02/2024 14:31:48 GMT 7 86.2400 XLON 946362363444054 28/02/2024 14:31:48 GMT 10 86.2400 XLON 946362363444055 28/02/2024 14:31:48 GMT 47 86.2400 XLON 946362363444053 28/02/2024 14:31:54 GMT 26 86.2400 CHIX 120002051 28/02/2024 14:31:55 GMT 94 86.2400 BATE 200019EN 28/02/2024 14:32:27 GMT 50 86.2800 CHIX 1200020CZ 28/02/2024 14:32:29 GMT 53 86.2600 TRQX 946362287950177 28/02/2024 14:32:29 GMT 204 86.2600 XLON 946362363444212 28/02/2024 14:32:36 GMT 40 86.3000 CHIX 1200020G5 28/02/2024 14:32:36 GMT 82 86.3000 CHIX 1200020G4 28/02/2024 14:32:58 GMT 30 86.3000 BATE 200019PI 28/02/2024 14:32:58 GMT 64 86.3000 BATE 200019PF 28/02/2024 14:32:58 GMT 70 86.3000 BATE 200019PG 28/02/2024 14:32:58 GMT 53 86.3000 CHIX 1200020KY 28/02/2024 14:32:58 GMT 127 86.3000 CHIX 1200020KU 28/02/2024 14:32:58 GMT 57 86.3200 TRQX 946362287950320 28/02/2024 14:32:58 GMT 8 86.3200 XLON 946362363444403 28/02/2024 14:32:58 GMT 14 86.3200 XLON 946362363444404 28/02/2024 14:32:58 GMT 16 86.3200 XLON 946362363444401 28/02/2024 14:32:58 GMT 20 86.3200 XLON 946362363444398 28/02/2024 14:32:58 GMT 42 86.3200 XLON 946362363444400 28/02/2024 14:32:58 GMT 43 86.3200 XLON 946362363444399 28/02/2024 14:32:58 GMT 50 86.3200 XLON 946362363444402 28/02/2024 14:32:58 GMT 146 86.3200 XLON 946362363444394 28/02/2024 14:32:59 GMT 4 86.2800 BATE 200019PP 28/02/2024 14:32:59 GMT 4 86.2800 BATE 200019PQ 28/02/2024 14:32:59 GMT 56 86.2800 BATE 200019Q3 28/02/2024 14:32:59 GMT 77 86.2800 BATE 200019PR 28/02/2024 14:32:59 GMT 63 86.2800 XLON 946362363444412 28/02/2024 14:33:16 GMT 60 86.3000 BATE 200019TH 28/02/2024 14:33:21 GMT 53 86.3000 BATE 200019UR 28/02/2024 14:33:23 GMT 30 86.3200 BATE 200019VF 28/02/2024 14:33:26 GMT 10 86.3200 BATE 200019VR 28/02/2024 14:33:26 GMT 30 86.3200 BATE 200019VS 28/02/2024 14:33:27 GMT 1 86.3200 BATE 200019VX 28/02/2024 14:33:34 GMT 15 86.3400 BATE 200019WL 28/02/2024 14:33:36 GMT 30 86.3400 BATE 200019X0 28/02/2024 14:33:41 GMT 31 86.3400 XLON 946362363444744 28/02/2024 14:33:51 GMT 1 86.3400 BATE 20001A0D 28/02/2024 14:34:10 GMT 48 86.3400 CHIX 12000211I 28/02/2024 14:34:21 GMT 30 86.3200 BATE 20001A4N 28/02/2024 14:34:21 GMT 57 86.3200 TRQX 946362287950671 28/02/2024 14:34:21 GMT 8 86.3200 XLON 946362363444933 28/02/2024 14:34:21 GMT 13 86.3200 XLON 946362363444935 28/02/2024 14:34:21 GMT 38 86.3200 XLON 946362363444928 28/02/2024 14:34:21 GMT 42 86.3200 XLON 946362363444934 28/02/2024 14:34:21 GMT 63 86.3200 XLON 946362363444926 28/02/2024 14:34:21 GMT 75 86.3200 XLON 946362363444927 28/02/2024 14:34:21 GMT 8 86.3600 XLON 946362363444918 28/02/2024 14:34:21 GMT 21 86.3600 XLON 946362363444915 28/02/2024 14:34:21 GMT 42 86.3600 XLON 946362363444916 28/02/2024 14:34:21 GMT 43 86.3600 XLON 946362363444917 28/02/2024 14:34:21 GMT 138 86.3600 XLON 946362363444919 28/02/2024 14:34:24 GMT 1 86.3200 BATE 20001A50 28/02/2024 14:34:24 GMT 22 86.3200 BATE 20001A4Z 28/02/2024 14:34:24 GMT 58 86.3200 BATE 20001A4Y 28/02/2024 14:35:05 GMT 8 86.3600 XLON 946362363445308 28/02/2024 14:35:05 GMT 10 86.3600 XLON 946362363445307 28/02/2024 14:35:08 GMT 13 86.3600 XLON 946362363445314 28/02/2024 14:35:08 GMT 33 86.3600 XLON 946362363445312 28/02/2024 14:35:08 GMT 50 86.3600 XLON 946362363445313 28/02/2024 14:35:10 GMT 119 86.3200 BATE 20001ADB 28/02/2024 14:35:12 GMT 1 86.3600 CHIX 1200021HP 28/02/2024 14:35:13 GMT 75 86.3600 BATE 20001ADM 28/02/2024 14:35:14 GMT 14 86.3600 CHIX 1200021IA 28/02/2024 14:35:38 GMT 158 86.3800 BATE 20001AG4 28/02/2024 14:35:38 GMT 8 86.4000 XLON 946362363445426 28/02/2024 14:35:38 GMT 22 86.4000 XLON 946362363445427 28/02/2024 14:35:38 GMT 23 86.4000 XLON 946362363445428 28/02/2024 14:35:38 GMT 36 86.4000 XLON 946362363445429 28/02/2024 14:35:38 GMT 170 86.4000 XLON 946362363445425 28/02/2024 14:35:41 GMT 30 86.3800 BATE 20001AGA 28/02/2024 14:35:42 GMT 30 86.3800 BATE 20001AGK 28/02/2024 14:35:44 GMT 30 86.3800 BATE 20001AGW 28/02/2024 14:35:45 GMT 30 86.3800 BATE 20001AH5 28/02/2024 14:35:48 GMT 30 86.3800 BATE 20001AH9 28/02/2024 14:35:48 GMT 59 86.3800 BATE 20001AHA 28/02/2024 14:35:50 GMT 30 86.3800 BATE 20001AHK 28/02/2024 14:35:50 GMT 30 86.3800 BATE 20001AHM 28/02/2024 14:35:50 GMT 59 86.3800 BATE 20001AHL 28/02/2024 14:35:50 GMT 59 86.3800 BATE 20001AHN 28/02/2024 14:35:51 GMT 20 86.3200 CHIX 1200021NJ 28/02/2024 14:35:51 GMT 66 86.3200 CHIX 1200021NK 28/02/2024 14:35:51 GMT 84 86.3400 CHIX 1200021NG 28/02/2024 14:35:51 GMT 100 86.3400 CHIX 1200021NF 28/02/2024 14:35:51 GMT 12 86.3400 XLON 946362363445477 28/02/2024 14:35:51 GMT 61 86.3400 XLON 946362363445469 28/02/2024 14:35:51 GMT 87 86.3400 XLON 946362363445468 28/02/2024 14:35:51 GMT 128 86.3400 XLON 946362363445476 28/02/2024 14:35:57 GMT 12 86.3000 BATE 20001AIG 28/02/2024 14:35:57 GMT 6 86.3200 BATE 20001AII 28/02/2024 14:35:57 GMT 30 86.3200 BATE 20001AIH 28/02/2024 14:35:57 GMT 57 86.3000 TRQX 946362287950981 28/02/2024 14:35:59 GMT 30 86.3200 BATE 20001AIK 28/02/2024 14:36:00 GMT 30 86.3200 BATE 20001AIQ 28/02/2024 14:36:02 GMT 30 86.3200 BATE 20001AIW 28/02/2024 14:36:03 GMT 30 86.3200 BATE 20001AJB 28/02/2024 14:36:03 GMT 9 86.2800 XLON 946362363445556 28/02/2024 14:36:03 GMT 13 86.2800 XLON 946362363445557 28/02/2024 14:36:03 GMT 28 86.2800 XLON 946362363445555 28/02/2024 14:36:37 GMT 50 86.3000 XLON 946362363445740 28/02/2024 14:36:41 GMT 108 86.3000 BATE 20001AO4 28/02/2024 14:36:41 GMT 13 86.3000 CHIX 1200021Y8 28/02/2024 14:36:41 GMT 24 86.3000 XLON 946362363445745 28/02/2024 14:36:43 GMT 8 86.3000 BATE 20001AOB 28/02/2024 14:36:49 GMT 90 86.3000 CHIX 1200021Z3 28/02/2024 14:36:55 GMT 69 86.3000 BATE 20001APZ 28/02/2024 14:37:00 GMT 148 86.3000 BATE 20001AQ9 28/02/2024 14:37:00 GMT 209 86.3000 BATE 20001AQA 28/02/2024 14:37:03 GMT 1 86.3000 BATE 20001AQR 28/02/2024 14:37:03 GMT 139 86.3000 BATE 20001AQS 28/02/2024 14:37:03 GMT 10 86.3000 CHIX 12000221W 28/02/2024 14:37:03 GMT 33 86.3000 CHIX 12000221V 28/02/2024 14:37:03 GMT 60 86.2800 XLON 946362363445817 28/02/2024 14:37:08 GMT 3 86.3000 CHIX 12000222I 28/02/2024 14:37:12 GMT 45 86.3000 CHIX 120002258 28/02/2024 14:37:27 GMT 8 86.3200 XLON 946362363445953 28/02/2024 14:37:27 GMT 28 86.3200 XLON 946362363445952 28/02/2024 14:37:27 GMT 42 86.3200 XLON 946362363445956 28/02/2024 14:37:27 GMT 43 86.3200 XLON 946362363445955 28/02/2024 14:37:27 GMT 48 86.3200 XLON 946362363445954 28/02/2024 14:37:42 GMT 62 86.3000 BATE 20001AVR 28/02/2024 14:37:47 GMT 46 86.3000 BATE 20001AWV 28/02/2024 14:37:47 GMT 56 86.3000 BATE 20001AWW 28/02/2024 14:37:47 GMT 21 86.3000 CHIX 1200022AT 28/02/2024 14:37:47 GMT 50 86.3000 CHIX 1200022AR 28/02/2024 14:37:47 GMT 141 86.3000 CHIX 1200022AS 28/02/2024 14:37:47 GMT 195 86.3000 XLON 946362363446037 28/02/2024 14:37:52 GMT 55 86.3000 BATE 20001AXH 28/02/2024 14:38:00 GMT 25 86.3000 BATE 20001AY1 28/02/2024 14:38:00 GMT 52 86.3000 BATE 20001AY2 28/02/2024 14:38:00 GMT 62 86.3000 XLON 946362363446090 28/02/2024 14:38:00 GMT 70 86.3000 XLON 946362363446088 28/02/2024 14:39:00 GMT 17 86.3200 BATE 20001B78 28/02/2024 14:39:00 GMT 30 86.3200 BATE 20001B77 28/02/2024 14:39:00 GMT 52 86.3200 BATE 20001B75 28/02/2024 14:39:00 GMT 6 86.3400 BATE 20001B7A 28/02/2024 14:39:00 GMT 8 86.3400 BATE 20001B7B 28/02/2024 14:39:00 GMT 30 86.3400 BATE 20001B79 28/02/2024 14:39:00 GMT 15 86.3200 CHIX 1200022NS 28/02/2024 14:39:00 GMT 50 86.3200 CHIX 1200022NR 28/02/2024 14:39:00 GMT 66 86.3200 CHIX 1200022NT 28/02/2024 14:39:00 GMT 130 86.3200 CHIX 1200022NQ 28/02/2024 14:39:00 GMT 113 86.3200 TRQX 946362287951453 28/02/2024 14:39:01 GMT 8 86.3000 XLON 946362363446242 28/02/2024 14:39:01 GMT 8 86.3200 XLON 946362363446244 28/02/2024 14:39:01 GMT 14 86.3200 XLON 946362363446248 28/02/2024 14:39:01 GMT 21 86.3200 XLON 946362363446246 28/02/2024 14:39:01 GMT 37 86.3200 XLON 946362363446250 28/02/2024 14:39:01 GMT 42 86.3200 XLON 946362363446245 28/02/2024 14:39:01 GMT 43 86.3200 XLON 946362363446247 28/02/2024 14:39:01 GMT 48 86.3200 XLON 946362363446249 28/02/2024 14:39:01 GMT 126 86.3200 XLON 946362363446243 28/02/2024 14:39:04 GMT 6 86.3200 BATE 20001B84 28/02/2024 14:39:04 GMT 8 86.3200 BATE 20001B81 28/02/2024 14:39:04 GMT 30 86.3200 BATE 20001B82 28/02/2024 14:39:04 GMT 58 86.3200 BATE 20001B83 28/02/2024 14:39:04 GMT 76 86.3200 BATE 20001B85 28/02/2024 14:39:56 GMT 8 86.3600 XLON 946362363446394 28/02/2024 14:39:57 GMT 8 86.3600 XLON 946362363446396 28/02/2024 14:39:57 GMT 22 86.3600 XLON 946362363446397 28/02/2024 14:39:57 GMT 23 86.3600 XLON 946362363446398 28/02/2024 14:39:57 GMT 74 86.3600 XLON 946362363446399 28/02/2024 14:39:57 GMT 191 86.3600 XLON 946362363446395 28/02/2024 14:39:58 GMT 8 86.3600 XLON 946362363446400 28/02/2024 14:39:58 GMT 8 86.3600 XLON 946362363446402 28/02/2024 14:39:58 GMT 50 86.3600 XLON 946362363446401 28/02/2024 14:39:58 GMT 100 86.3600 XLON 946362363446403 28/02/2024 14:40:01 GMT 20 86.3600 XLON 946362363446416 28/02/2024 14:40:01 GMT 42 86.3600 XLON 946362363446417 28/02/2024 14:40:07 GMT 22 86.3600 XLON 946362363446441 28/02/2024 14:40:07 GMT 41 86.3600 XLON 946362363446442 28/02/2024 14:40:24 GMT 30 86.3400 TRQX 946362287951681 28/02/2024 14:40:24 GMT 100 86.3400 TRQX 946362287951680 28/02/2024 14:40:24 GMT 21 86.3600 XLON 946362363446491 28/02/2024 14:40:24 GMT 42 86.3600 XLON 946362363446490 28/02/2024 14:40:24 GMT 43 86.3600 XLON 946362363446489 28/02/2024 14:40:31 GMT 8 86.3600 XLON 946362363446511 28/02/2024 14:40:31 GMT 36 86.3600 XLON 946362363446512 28/02/2024 14:40:39 GMT 47 86.3600 XLON 946362363446529 28/02/2024 14:40:50 GMT 13 86.4000 CHIX 12000238X 28/02/2024 14:40:50 GMT 128 86.4000 XLON 946362363446585 28/02/2024 14:40:52 GMT 18 86.4000 CHIX 12000239A 28/02/2024 14:41:18 GMT 49 86.4000 XLON 946362363446630 28/02/2024 14:41:18 GMT 50 86.4000 XLON 946362363446631 28/02/2024 14:41:19 GMT 14 86.4000 CHIX 1200023DG 28/02/2024 14:41:19 GMT 29 86.4000 XLON 946362363446633 28/02/2024 14:41:23 GMT 97 86.3800 BATE 20001BPW 28/02/2024 14:41:24 GMT 8 86.3800 BATE 20001BQ7 28/02/2024 14:41:24 GMT 30 86.3800 BATE 20001BQ6 28/02/2024 14:41:24 GMT 97 86.3800 BATE 20001BQ3 28/02/2024 14:41:24 GMT 145 86.3800 BATE 20001BQ4 28/02/2024 14:41:24 GMT 44 86.3800 CHIX 1200023DV 28/02/2024 14:41:24 GMT 75 86.3800 CHIX 1200023DZ 28/02/2024 14:41:24 GMT 16 86.3600 XLON 946362363446646 28/02/2024 14:41:24 GMT 50 86.3600 XLON 946362363446645 28/02/2024 14:41:24 GMT 42 86.3800 XLON 946362363446640 28/02/2024 14:41:24 GMT 118 86.3800 XLON 946362363446639 28/02/2024 14:41:25 GMT 25 86.3800 BATE 20001BQJ 28/02/2024 14:42:28 GMT 42 86.4400 XLON 946362363446947 28/02/2024 14:42:28 GMT 43 86.4400 XLON 946362363446948 28/02/2024 14:42:30 GMT 30 86.4400 BATE 20001BZJ 28/02/2024 14:42:33 GMT 29 86.4400 XLON 946362363446949 28/02/2024 14:42:35 GMT 70 86.4000 BATE 20001C16 28/02/2024 14:42:35 GMT 6 86.4200 BATE 20001C18 28/02/2024 14:42:35 GMT 8 86.4200 BATE 20001C19 28/02/2024 14:42:35 GMT 8 86.4200 BATE 20001C1G 28/02/2024 14:42:35 GMT 9 86.4200 BATE 20001C1F 28/02/2024 14:42:35 GMT 30 86.4200 BATE 20001C17 28/02/2024 14:42:35 GMT 33 86.4200 BATE 20001C1E 28/02/2024 14:42:35 GMT 58 86.4200 BATE 20001C1A 28/02/2024 14:42:35 GMT 6 86.4400 BATE 20001C1D 28/02/2024 14:42:35 GMT 8 86.4400 BATE 20001C1C 28/02/2024 14:42:35 GMT 30 86.4400 BATE 20001C1B 28/02/2024 14:42:35 GMT 8 86.4200 CHIX 1200023RH 28/02/2024 14:42:35 GMT 20 86.4200 CHIX 1200023RJ 28/02/2024 14:42:35 GMT 30 86.4200 CHIX 1200023RI 28/02/2024 14:42:35 GMT 40 86.4200 CHIX 1200023RC 28/02/2024 14:42:35 GMT 68 86.4200 CHIX 1200023RK 28/02/2024 14:42:35 GMT 75 86.4200 CHIX 1200023RB 28/02/2024 14:42:35 GMT 66 86.4000 TRQX 946362287952078 28/02/2024 14:42:35 GMT 8 86.4200 XLON 946362363446976 28/02/2024 14:42:35 GMT 22 86.4200 XLON 946362363446975 28/02/2024 14:42:35 GMT 43 86.4200 XLON 946362363446974 28/02/2024 14:42:35 GMT 88 86.4200 XLON 946362363446969 28/02/2024 14:42:35 GMT 133 86.4200 XLON 946362363446977 28/02/2024 14:42:38 GMT 30 86.4200 BATE 20001C1Q 28/02/2024 14:42:39 GMT 8 86.4200 BATE 20001C1T 28/02/2024 14:42:39 GMT 30 86.4200 BATE 20001C1S 28/02/2024 14:42:39 GMT 30 86.4200 BATE 20001C24 28/02/2024 14:42:41 GMT 83 86.3800 BATE 20001C2O 28/02/2024 14:42:41 GMT 30 86.4200 BATE 20001C2M 28/02/2024 14:42:41 GMT 38 86.4200 BATE 20001C2N 28/02/2024 14:42:41 GMT 76 86.3800 CHIX 1200023SQ 28/02/2024 14:42:41 GMT 45 86.3800 XLON 946362363447004 28/02/2024 14:43:18 GMT 43 86.3800 XLON 946362363447051 28/02/2024 14:43:26 GMT 8 86.3800 XLON 946362363447056 28/02/2024 14:43:26 GMT 39 86.3800 XLON 946362363447057 28/02/2024 14:43:33 GMT 43 86.3800 XLON 946362363447060 28/02/2024 14:43:39 GMT 48 86.3800 XLON 946362363447066 28/02/2024 14:43:57 GMT 1 86.3800 CHIX 12000244L 28/02/2024 14:43:57 GMT 47 86.3800 CHIX 12000244M 28/02/2024 14:43:57 GMT 19 86.3800 XLON 946362363447123 28/02/2024 14:43:57 GMT 42 86.3800 XLON 946362363447124 28/02/2024 14:44:02 GMT 60 86.3600 CHIX 12000246C 28/02/2024 14:44:02 GMT 8 86.3600 XLON 946362363447144 28/02/2024 14:44:02 GMT 8 86.3600 XLON 946362363447145 28/02/2024 14:44:02 GMT 37 86.3600 XLON 946362363447147 28/02/2024 14:44:02 GMT 52 86.3600 XLON 946362363447139 28/02/2024 14:44:02 GMT 81 86.3600 XLON 946362363447146 28/02/2024 14:44:02 GMT 42 86.3800 XLON 946362363447133 28/02/2024 14:45:12 GMT 50 86.3200 CHIX 1200024NS 28/02/2024 14:45:12 GMT 164 86.3200 CHIX 1200024NQ 28/02/2024 14:45:12 GMT 78 86.3200 TRQX 946362287952468 28/02/2024 14:45:25 GMT 73 86.3200 CHIX 1200024S5 28/02/2024 14:45:34 GMT 92 86.3200 XLON 946362363447500 28/02/2024 14:45:34 GMT 119 86.3200 XLON 946362363447501 28/02/2024 14:46:19 GMT 8 86.3000 BATE 20001CXT 28/02/2024 14:46:19 GMT 30 86.3000 BATE 20001CXS 28/02/2024 14:46:19 GMT 33 86.3000 BATE 20001CXR 28/02/2024 14:46:22 GMT 33 86.3000 BATE 20001CY9 28/02/2024 14:46:22 GMT 89 86.3000 BATE 20001CY7 28/02/2024 14:46:22 GMT 133 86.3000 BATE 20001CY8 28/02/2024 14:46:22 GMT 89 86.2800 CHIX 12000256Z 28/02/2024 14:46:24 GMT 50 86.3000 XLON 946362363447755 28/02/2024 14:46:38 GMT 39 86.3000 BATE 20001D10 28/02/2024 14:46:38 GMT 19 86.3000 XLON 946362363447902 28/02/2024 14:46:38 GMT 57 86.3000 XLON 946362363447903 28/02/2024 14:46:43 GMT 47 86.3000 XLON 946362363447942 28/02/2024 14:46:52 GMT 20 86.3000 XLON 946362363448027 28/02/2024 14:46:52 GMT 80 86.3000 XLON 946362363448028 28/02/2024 14:46:54 GMT 50 86.2800 CHIX 1200025GS 28/02/2024 14:46:54 GMT 208 86.2800 XLON 946362363448044 28/02/2024 14:46:54 GMT 32 86.3000 XLON 946362363448046 28/02/2024 14:46:54 GMT 111 86.3000 XLON 946362363448045 28/02/2024 14:47:01 GMT 48 86.2600 BATE 20001D4U 28/02/2024 14:47:01 GMT 29 86.2400 XLON 946362363448093 28/02/2024 14:47:01 GMT 47 86.2600 XLON 946362363448074 28/02/2024 14:47:06 GMT 1 86.2600 BATE 20001D5I 28/02/2024 14:47:06 GMT 116 86.2600 BATE 20001D5J 28/02/2024 14:47:09 GMT 1 86.2600 BATE 20001D5W 28/02/2024 14:47:12 GMT 9 86.2600 BATE 20001D6G 28/02/2024 14:47:15 GMT 1 86.2600 BATE 20001D6X 28/02/2024 14:47:15 GMT 30 86.2600 BATE 20001D6Y 28/02/2024 14:47:23 GMT 45 86.2400 BATE 20001D7J 28/02/2024 14:47:23 GMT 101 86.2400 CHIX 1200025NI 28/02/2024 14:47:23 GMT 62 86.2400 TRQX 946362287952944 28/02/2024 14:47:23 GMT 53 86.2400 XLON 946362363448170 28/02/2024 14:47:25 GMT 108 86.2400 BATE 20001D82 28/02/2024 14:47:25 GMT 126 86.2400 BATE 20001D85 28/02/2024 14:47:53 GMT 9 86.2600 BATE 20001DBF 28/02/2024 14:47:53 GMT 70 86.2600 BATE 20001DBE 28/02/2024 14:48:14 GMT 92 86.2600 BATE 20001DDQ 28/02/2024 14:48:33 GMT 8 86.2600 CHIX 1200025YU 28/02/2024 14:48:33 GMT 72 86.2600 CHIX 1200025YV 28/02/2024 14:48:34 GMT 12 86.2800 BATE 20001DG2 28/02/2024 14:48:34 GMT 47 86.2800 XLON 946362363448477 28/02/2024 14:48:35 GMT 70 86.2800 BATE 20001DG5 28/02/2024 14:48:37 GMT 11 86.2800 BATE 20001DGA 28/02/2024 14:48:37 GMT 33 86.2800 XLON 946362363448486 28/02/2024 14:48:40 GMT 24 86.2800 XLON 946362363448502 28/02/2024 14:48:40 GMT 71 86.2800 XLON 946362363448501 28/02/2024 14:48:42 GMT 46 86.2800 XLON 946362363448514 28/02/2024 14:48:49 GMT 20 86.2800 XLON 946362363448530 28/02/2024 14:48:49 GMT 33 86.2800 XLON 946362363448531 28/02/2024 14:48:53 GMT 1 86.2800 BATE 20001DHQ 28/02/2024 14:48:53 GMT 30 86.2800 BATE 20001DHR 28/02/2024 14:48:54 GMT 25 86.2800 XLON 946362363448536 28/02/2024 14:48:54 GMT 33 86.2800 XLON 946362363448537 28/02/2024 14:48:59 GMT 25 86.2800 XLON 946362363448570 28/02/2024 14:49:21 GMT 155 86.3000 BATE 20001DLM 28/02/2024 14:49:43 GMT 40 86.3400 BATE 20001DO6 28/02/2024 14:49:44 GMT 5 86.3400 TRQX 946362287953350 28/02/2024 14:49:44 GMT 8 86.3400 TRQX 946362287953352 28/02/2024 14:49:44 GMT 30 86.3400 TRQX 946362287953351 28/02/2024 14:49:45 GMT 8 86.3400 XLON 946362363448761 28/02/2024 14:49:45 GMT 31 86.3400 XLON 946362363448758 28/02/2024 14:49:45 GMT 47 86.3400 XLON 946362363448763 28/02/2024 14:49:45 GMT 62 86.3400 XLON 946362363448762 28/02/2024 14:49:45 GMT 92 86.3400 XLON 946362363448759 28/02/2024 14:49:45 GMT 105 86.3400 XLON 946362363448760 28/02/2024 14:49:48 GMT 1 86.3400 BATE 20001DOM 28/02/2024 14:49:54 GMT 16 86.3400 CHIX 1200026BE 28/02/2024 14:49:59 GMT 7 86.3600 XLON 946362363448829 28/02/2024 14:49:59 GMT 8 86.3600 XLON 946362363448827 28/02/2024 14:49:59 GMT 33 86.3600 XLON 946362363448828 28/02/2024 14:50:01 GMT 66 86.3600 XLON 946362363448851 28/02/2024 14:50:11 GMT 8 86.3400 BATE 20001DQU 28/02/2024 14:50:11 GMT 131 86.3400 BATE 20001DQX 28/02/2024 14:50:11 GMT 173 86.3400 BATE 20001DQV 28/02/2024 14:50:11 GMT 13 86.3400 CHIX 1200026DV 28/02/2024 14:50:11 GMT 25 86.3400 TRQX 946362287953408 28/02/2024 14:50:11 GMT 58 86.3400 TRQX 946362287953409 28/02/2024 14:50:11 GMT 24 86.3400 XLON 946362363448873 28/02/2024 14:50:11 GMT 29 86.3400 XLON 946362363448875 28/02/2024 14:50:11 GMT 38 86.3400 XLON 946362363448874 28/02/2024 14:50:11 GMT 107 86.3400 XLON 946362363448872 28/02/2024 14:50:15 GMT 67 86.3200 BATE 20001DS6 28/02/2024 14:50:15 GMT 81 86.3200 BATE 20001DS3 28/02/2024 14:50:15 GMT 4 86.3400 CHIX 1200026ES 28/02/2024 14:50:15 GMT 8 86.3400 CHIX 1200026EU 28/02/2024 14:50:15 GMT 27 86.3400 CHIX 1200026ER 28/02/2024 14:50:15 GMT 30 86.3400 CHIX 1200026ET 28/02/2024 14:51:25 GMT 160 86.3200 XLON 946362363449093 28/02/2024 14:51:25 GMT 183 86.3200 XLON 946362363449092 28/02/2024 14:51:27 GMT 4 86.3200 BATE 20001E00 28/02/2024 14:51:27 GMT 17 86.3200 BATE 20001DZZ 28/02/2024 14:51:27 GMT 29 86.3200 CHIX 1200026QG 28/02/2024 14:51:33 GMT 8 86.3200 BATE 20001E1D 28/02/2024 14:51:33 GMT 8 86.3200 BATE 20001E1J 28/02/2024 14:51:33 GMT 30 86.3200 BATE 20001E1C 28/02/2024 14:51:33 GMT 54 86.3200 BATE 20001E1I 28/02/2024 14:51:33 GMT 67 86.3200 CHIX 1200026TI 28/02/2024 14:51:33 GMT 51 86.3000 XLON 946362363449128 28/02/2024 14:51:35 GMT 1 86.3200 BATE 20001E20 28/02/2024 14:51:45 GMT 43 86.3200 CHIX 1200026WN 28/02/2024 14:51:50 GMT 43 86.3200 CHIX 1200026XI 28/02/2024 14:53:08 GMT 67 86.3000 BATE 20001EDS 28/02/2024 14:53:08 GMT 14 86.3200 CHIX 1200027AL 28/02/2024 14:53:08 GMT 203 86.3000 XLON 946362363449494 28/02/2024 14:53:09 GMT 98 86.3000 BATE 20001EDW 28/02/2024 14:53:15 GMT 44 86.3400 TRQX 946362287954018 28/02/2024 14:53:16 GMT 8 86.3600 XLON 946362363449528 28/02/2024 14:53:16 GMT 11 86.3600 XLON 946362363449530 28/02/2024 14:53:16 GMT 34 86.3600 XLON 946362363449527 28/02/2024 14:53:16 GMT 137 86.3600 XLON 946362363449529 28/02/2024 14:53:30 GMT 33 86.3400 BATE 20001EHL 28/02/2024 14:53:30 GMT 54 86.3400 BATE 20001EHM 28/02/2024 14:53:30 GMT 8 86.3600 BATE 20001EHO 28/02/2024 14:53:30 GMT 30 86.3600 BATE 20001EHN 28/02/2024 14:53:30 GMT 6 86.3800 BATE 20001EHT 28/02/2024 14:53:30 GMT 7 86.3800 BATE 20001EHQ 28/02/2024 14:53:30 GMT 8 86.3800 BATE 20001EHS 28/02/2024 14:53:30 GMT 13 86.3800 BATE 20001EHP 28/02/2024 14:53:30 GMT 30 86.3800 BATE 20001EHR 28/02/2024 14:53:30 GMT 8 86.3600 CHIX 1200027G6 28/02/2024 14:53:30 GMT 12 86.3600 CHIX 1200027G8 28/02/2024 14:53:30 GMT 14 86.3600 CHIX 1200027G7 28/02/2024 14:53:30 GMT 30 86.3600 CHIX 1200027G9 28/02/2024 14:53:30 GMT 93 86.3600 CHIX 1200027G5 28/02/2024 14:53:30 GMT 8 86.3800 CHIX 1200027GD 28/02/2024 14:53:30 GMT 14 86.3800 CHIX 1200027GC 28/02/2024 14:53:30 GMT 20 86.3800 CHIX 1200027GA 28/02/2024 14:53:30 GMT 29 86.3800 CHIX 1200027GE 28/02/2024 14:53:30 GMT 30 86.3800 CHIX 1200027GB 28/02/2024 14:53:30 GMT 2 86.3600 TRQX 946362287954068 28/02/2024 14:53:30 GMT 6 86.3600 TRQX 946362287954066 28/02/2024 14:53:30 GMT 14 86.3600 TRQX 946362287954067 28/02/2024 14:53:30 GMT 42 86.3600 TRQX 946362287954065 28/02/2024 14:53:30 GMT 12 86.3800 XLON 946362363449579 28/02/2024 14:53:30 GMT 24 86.3800 XLON 946362363449578 28/02/2024 14:53:33 GMT 1 86.3400 BATE 20001EHZ 28/02/2024 14:53:33 GMT 28 86.3400 BATE 20001EI2 28/02/2024 14:54:05 GMT 26 86.3400 XLON 946362363449716 28/02/2024 14:54:05 GMT 34 86.3400 XLON 946362363449714 28/02/2024 14:54:05 GMT 58 86.3400 XLON 946362363449717 28/02/2024 14:54:05 GMT 92 86.3400 XLON 946362363449715 28/02/2024 14:54:07 GMT 40 86.3200 BATE 20001ELX 28/02/2024 14:54:07 GMT 8 86.3400 BATE 20001ELZ 28/02/2024 14:54:07 GMT 30 86.3400 BATE 20001ELY 28/02/2024 14:54:07 GMT 39 86.3400 BATE 20001EM0 28/02/2024 14:54:07 GMT 78 86.3200 CHIX 1200027MB 28/02/2024 14:54:07 GMT 206 86.3200 XLON 946362363449720 28/02/2024 14:54:08 GMT 8 86.3400 BATE 20001EMC 28/02/2024 14:54:08 GMT 30 86.3400 BATE 20001EMB 28/02/2024 14:54:08 GMT 58 86.3400 BATE 20001EMD 28/02/2024 14:54:08 GMT 9 86.3200 CHIX 1200027MD 28/02/2024 14:54:50 GMT 28 86.3600 XLON 946362363449861 28/02/2024 14:55:47 GMT 170 86.3600 CHIX 12000282Y 28/02/2024 14:55:47 GMT 44 86.3600 TRQX 946362287954436 28/02/2024 14:56:02 GMT 104 86.3600 CHIX 12000286H 28/02/2024 14:56:35 GMT 8 86.3600 BATE 20001F3R 28/02/2024 14:56:35 GMT 28 86.3600 BATE 20001F3O 28/02/2024 14:56:35 GMT 30 86.3600 BATE 20001F3N 28/02/2024 14:56:35 GMT 30 86.3600 BATE 20001F3Q 28/02/2024 14:56:35 GMT 58 86.3600 BATE 20001F3P 28/02/2024 14:56:35 GMT 109 86.3400 TRQX 946362287954570 28/02/2024 14:56:35 GMT 1 86.3600 XLON 946362363450210 28/02/2024 14:56:35 GMT 8 86.3600 XLON 946362363450209 28/02/2024 14:56:35 GMT 26 86.3600 XLON 946362363450202 28/02/2024 14:56:35 GMT 34 86.3600 XLON 946362363450199 28/02/2024 14:56:35 GMT 41 86.3600 XLON 946362363450203 28/02/2024 14:56:35 GMT 42 86.3600 XLON 946362363450201 28/02/2024 14:56:35 GMT 43 86.3600 XLON 946362363450200 28/02/2024 14:56:35 GMT 43 86.3600 XLON 946362363450207 28/02/2024 14:56:35 GMT 48 86.3600 XLON 946362363450204 28/02/2024 14:56:35 GMT 62 86.3600 XLON 946362363450205 28/02/2024 14:56:35 GMT 66 86.3600 XLON 946362363450208 28/02/2024 14:56:35 GMT 245 86.3600 XLON 946362363450206 28/02/2024 14:56:40 GMT 30 86.3600 BATE 20001F41 28/02/2024 14:56:40 GMT 64 86.3600 BATE 20001F42 28/02/2024 14:56:42 GMT 8 86.3600 BATE 20001F43 28/02/2024 14:56:42 GMT 30 86.3600 BATE 20001F44 28/02/2024 14:56:43 GMT 30 86.3600 BATE 20001F4J 28/02/2024 14:56:45 GMT 30 86.3600 BATE 20001F4N 28/02/2024 14:56:56 GMT 61 86.3200 BATE 20001F5J 28/02/2024 14:56:56 GMT 87 86.3200 BATE 20001F5I 28/02/2024 14:56:56 GMT 56 86.3200 CHIX 1200028FL 28/02/2024 14:56:56 GMT 73 86.3200 CHIX 1200028FM 28/02/2024 14:56:57 GMT 45 86.3000 CHIX 1200028FO 28/02/2024 14:56:57 GMT 205 86.3000 XLON 946362363450284 28/02/2024 14:57:36 GMT 32 86.3000 BATE 20001FB6 28/02/2024 14:57:36 GMT 36 86.3000 BATE 20001FB5 28/02/2024 14:57:36 GMT 47 86.3000 XLON 946362363450448 28/02/2024 14:57:44 GMT 15 86.3000 XLON 946362363450476 28/02/2024 14:57:44 GMT 29 86.3000 XLON 946362363450475 28/02/2024 14:58:02 GMT 19 86.3000 XLON 946362363450524 28/02/2024 14:58:02 GMT 28 86.3000 XLON 946362363450523 28/02/2024 14:58:02 GMT 59 86.3000 XLON 946362363450522 28/02/2024 14:58:09 GMT 1 86.3000 XLON 946362363450569 28/02/2024 14:58:09 GMT 42 86.3000 XLON 946362363450568 28/02/2024 14:58:20 GMT 59 86.3200 BATE 20001FFZ 28/02/2024 14:58:23 GMT 86 86.3200 BATE 20001FG4 28/02/2024 14:58:28 GMT 74 86.3400 CHIX 1200028XF 28/02/2024 14:58:29 GMT 116 86.3400 BATE 20001FH1 28/02/2024 14:58:29 GMT 107 86.3400 XLON 946362363450612 28/02/2024 14:58:30 GMT 99 86.3400 BATE 20001FH5 28/02/2024 14:58:31 GMT 98 86.3400 BATE 20001FH9 28/02/2024 14:58:37 GMT 46 86.3400 XLON 946362363450629 28/02/2024 14:58:45 GMT 8 86.3400 XLON 946362363450640 28/02/2024 14:58:45 GMT 36 86.3400 XLON 946362363450639 28/02/2024 14:58:53 GMT 43 86.3400 XLON 946362363450653 28/02/2024 14:59:17 GMT 15 86.3400 BATE 20001FMG 28/02/2024 14:59:17 GMT 153 86.3400 CHIX 12000294O 28/02/2024 14:59:17 GMT 10 86.3400 TRQX 946362287955125 28/02/2024 14:59:17 GMT 73 86.3400 XLON 946362363450723 28/02/2024 14:59:17 GMT 129 86.3400 XLON 946362363450724 28/02/2024 14:59:17 GMT 8 86.3600 XLON 946362363450722 28/02/2024 14:59:18 GMT 32 86.3400 BATE 20001FMM 28/02/2024 14:59:41 GMT 20 86.3600 XLON 946362363450898 28/02/2024 14:59:41 GMT 25 86.3600 XLON 946362363450897 28/02/2024 14:59:49 GMT 17 86.3600 XLON 946362363450903 28/02/2024 15:00:02 GMT 22 86.3600 BATE 20001FT8 28/02/2024 15:00:02 GMT 23 86.3600 BATE 20001FTP 28/02/2024 15:00:02 GMT 26 86.3600 BATE 20001FTN 28/02/2024 15:00:02 GMT 53 86.3600 BATE 20001FT7 28/02/2024 15:00:02 GMT 120 86.3600 BATE 20001FTM 28/02/2024 15:00:02 GMT 50 86.3600 CHIX 1200029F9 28/02/2024 15:00:02 GMT 55 86.3600 CHIX 1200029ED 28/02/2024 15:00:02 GMT 50 86.3600 XLON 946362363450939 28/02/2024 15:00:07 GMT 81 86.3600 XLON 946362363450959 28/02/2024 15:00:33 GMT 39 86.3600 BATE 20001FWW 28/02/2024 15:00:33 GMT 48 86.3600 CHIX 1200029KO 28/02/2024 15:00:33 GMT 86 86.3600 TRQX 946362287955380 28/02/2024 15:00:33 GMT 8 86.3600 XLON 946362363451013 28/02/2024 15:00:33 GMT 10 86.3600 XLON 946362363451014 28/02/2024 15:00:33 GMT 21 86.3600 XLON 946362363451011 28/02/2024 15:00:33 GMT 44 86.3600 XLON 946362363451012 28/02/2024 15:00:33 GMT 60 86.3600 XLON 946362363451010 28/02/2024 15:00:33 GMT 159 86.3600 XLON 946362363451008 28/02/2024 15:00:40 GMT 1 86.3600 BATE 20001FXY 28/02/2024 15:00:45 GMT 21 86.3400 BATE 20001FYQ 28/02/2024 15:00:45 GMT 43 86.3400 BATE 20001FYR 28/02/2024 15:00:45 GMT 49 86.3400 BATE 20001FYN 28/02/2024 15:00:45 GMT 57 86.3400 BATE 20001FYO 28/02/2024 15:00:45 GMT 30 86.3600 BATE 20001FYL 28/02/2024 15:00:45 GMT 46 86.3400 CHIX 1200029MZ 28/02/2024 15:00:45 GMT 70 86.3400 XLON 946362363451023 28/02/2024 15:00:50 GMT 30 86.3400 BATE 20001FZO 28/02/2024 15:01:25 GMT 46 86.3400 XLON 946362363451197 28/02/2024 15:01:35 GMT 8 86.3400 BATE 20001G64 28/02/2024 15:02:03 GMT 64 86.3600 XLON 946362363451295 28/02/2024 15:02:08 GMT 70 86.3400 BATE 20001GAW 28/02/2024 15:02:08 GMT 94 86.3600 CHIX 120002A2G 28/02/2024 15:02:08 GMT 53 86.3400 XLON 946362363451306 28/02/2024 15:02:08 GMT 53 86.3400 XLON 946362363451307 28/02/2024 15:02:08 GMT 108 86.3400 XLON 946362363451308 28/02/2024 15:02:22 GMT 58 86.3600 BATE 20001GDM 28/02/2024 15:02:23 GMT 21 86.3800 BATE 20001GEX 28/02/2024 15:02:23 GMT 35 86.3800 BATE 20001GEW 28/02/2024 15:02:23 GMT 57 86.3800 BATE 20001GEY 28/02/2024 15:02:35 GMT 30 86.3800 BATE 20001GH7 28/02/2024 15:03:08 GMT 6 86.4000 CHIX 120002AGX 28/02/2024 15:03:11 GMT 73 86.3800 BATE 20001GMP 28/02/2024 15:03:11 GMT 121 86.4000 CHIX 120002AI3 28/02/2024 15:03:12 GMT 73 86.3800 BATE 20001GN3 28/02/2024 15:03:36 GMT 160 86.4000 BATE 20001GQP 28/02/2024 15:03:37 GMT 160 86.4000 BATE 20001GQU 28/02/2024 15:03:39 GMT 15 86.4200 BATE 20001GQZ 28/02/2024 15:03:42 GMT 36 86.4200 XLON 946362363451635 28/02/2024 15:03:45 GMT 30 86.4200 BATE 20001GRG 28/02/2024 15:03:50 GMT 10 86.4200 BATE 20001GTY 28/02/2024 15:03:50 GMT 22 86.4400 BATE 20001GU0 28/02/2024 15:03:50 GMT 43 86.4400 BATE 20001GTZ 28/02/2024 15:03:50 GMT 62 86.4000 CHIX 120002AOJ 28/02/2024 15:03:50 GMT 99 86.4000 TRQX 946362287956031 28/02/2024 15:03:50 GMT 43 86.4200 XLON 946362363451709 28/02/2024 15:03:50 GMT 84 86.4200 XLON 946362363451710 28/02/2024 15:03:55 GMT 100 86.4000 XLON 946362363451719 28/02/2024 15:03:55 GMT 29 86.4200 XLON 946362363451718 28/02/2024 15:03:58 GMT 32 86.4200 XLON 946362363451725 28/02/2024 15:03:58 GMT 182 86.4200 XLON 946362363451724 28/02/2024 15:04:04 GMT 4 86.4200 XLON 946362363451743 28/02/2024 15:04:04 GMT 39 86.4200 XLON 946362363451742 28/02/2024 15:04:23 GMT 19 86.4200 XLON 946362363451790 28/02/2024 15:04:23 GMT 33 86.4200 XLON 946362363451792 28/02/2024 15:04:23 GMT 43 86.4200 XLON 946362363451791 28/02/2024 15:04:30 GMT 29 86.3800 BATE 20001H0B 28/02/2024 15:04:30 GMT 154 86.3800 BATE 20001H0C 28/02/2024 15:04:30 GMT 154 86.3800 BATE 20001H0D 28/02/2024 15:04:30 GMT 80 86.4000 CHIX 120002AX2 28/02/2024 15:04:30 GMT 3 86.3800 XLON 946362363451801 28/02/2024 15:04:30 GMT 200 86.3800 XLON 946362363451802 28/02/2024 15:05:53 GMT 67 86.3800 CHIX 120002BDI 28/02/2024 15:05:53 GMT 36 86.3800 XLON 946362363452065 28/02/2024 15:05:53 GMT 40 86.3800 XLON 946362363452064 28/02/2024 15:05:53 GMT 43 86.3800 XLON 946362363452062 28/02/2024 15:05:53 GMT 84 86.3800 XLON 946362363452063 28/02/2024 15:06:02 GMT 49 86.4000 BATE 20001HC9 28/02/2024 15:06:02 GMT 62 86.4000 BATE 20001HC6 28/02/2024 15:06:02 GMT 10 86.4000 CHIX 120002BEJ 28/02/2024 15:06:02 GMT 33 86.4000 CHIX 120002BEK 28/02/2024 15:06:04 GMT 75 86.3400 BATE 20001HCV 28/02/2024 15:06:04 GMT 54 86.3600 BATE 20001HCQ 28/02/2024 15:06:04 GMT 65 86.3600 BATE 20001HCU 28/02/2024 15:06:04 GMT 147 86.3600 BATE 20001HCT 28/02/2024 15:06:04 GMT 1 86.4000 BATE 20001HCI 28/02/2024 15:06:04 GMT 26 86.4000 BATE 20001HCH 28/02/2024 15:06:04 GMT 30 86.4000 BATE 20001HCJ 28/02/2024 15:06:04 GMT 19 86.3600 CHIX 120002BF9 28/02/2024 15:06:04 GMT 48 86.3600 CHIX 120002BF5 28/02/2024 15:06:04 GMT 61 86.3600 CHIX 120002BF6 28/02/2024 15:06:04 GMT 96 86.3600 CHIX 120002BFA 28/02/2024 15:06:04 GMT 95 86.3600 TRQX 946362287956546 28/02/2024 15:06:04 GMT 60 86.3800 XLON 946362363452100 28/02/2024 15:06:04 GMT 70 86.3800 XLON 946362363452099 28/02/2024 15:06:04 GMT 188 86.3800 XLON 946362363452096 28/02/2024 15:07:14 GMT 30 86.3400 XLON 946362363452280 28/02/2024 15:07:14 GMT 37 86.3400 XLON 946362363452282 28/02/2024 15:07:14 GMT 143 86.3400 XLON 946362363452281 28/02/2024 15:07:30 GMT 27 86.3400 XLON 946362363452302 28/02/2024 15:07:35 GMT 10 86.3400 XLON 946362363452324 28/02/2024 15:07:35 GMT 120 86.3400 XLON 946362363452325 28/02/2024 15:07:41 GMT 25 86.3200 BATE 20001HP2 28/02/2024 15:07:41 GMT 52 86.3200 BATE 20001HOZ 28/02/2024 15:07:41 GMT 52 86.3200 BATE 20001HP1 28/02/2024 15:07:41 GMT 49 86.3200 CHIX 120002BX5 28/02/2024 15:07:41 GMT 121 86.3200 CHIX 120002BX7 28/02/2024 15:07:41 GMT 120 86.3200 TRQX 946362287956824 28/02/2024 15:07:41 GMT 4 86.3200 XLON 946362363452349 28/02/2024 15:07:41 GMT 51 86.3200 XLON 946362363452350 28/02/2024 15:07:41 GMT 141 86.3200 XLON 946362363452348 28/02/2024 15:07:45 GMT 56 86.3000 BATE 20001HPR 28/02/2024 15:07:45 GMT 114 86.3000 BATE 20001HPS 28/02/2024 15:08:18 GMT 85 86.3000 XLON 946362363452445 28/02/2024 15:08:30 GMT 48 86.2800 BATE 20001HWG 28/02/2024 15:08:30 GMT 80 86.2800 BATE 20001HWU 28/02/2024 15:08:30 GMT 75 86.2800 CHIX 120002C6H 28/02/2024 15:08:30 GMT 21 86.3000 XLON 946362363452483 28/02/2024 15:08:30 GMT 43 86.3000 XLON 946362363452482 28/02/2024 15:08:30 GMT 99 86.3000 XLON 946362363452477 28/02/2024 15:08:36 GMT 26 86.3000 BATE 20001HXD 28/02/2024 15:08:47 GMT 26 86.3000 BATE 20001HZ6 28/02/2024 15:08:47 GMT 91 86.3000 BATE 20001HZ7 28/02/2024 15:08:58 GMT 14 86.2800 BATE 20001I0V 28/02/2024 15:08:58 GMT 8 86.2800 XLON 946362363452557 28/02/2024 15:08:58 GMT 72 86.2800 XLON 946362363452556 28/02/2024 15:09:02 GMT 43 86.2800 XLON 946362363452566 28/02/2024 15:09:10 GMT 29 86.2800 BATE 20001I1W 28/02/2024 15:09:10 GMT 63 86.2600 CHIX 120002CFF 28/02/2024 15:09:13 GMT 30 86.2800 BATE 20001I2O 28/02/2024 15:09:13 GMT 55 86.2800 BATE 20001I2P 28/02/2024 15:09:13 GMT 105 86.2800 BATE 20001I2Q 28/02/2024 15:09:21 GMT 27 86.2200 BATE 20001I41 28/02/2024 15:09:21 GMT 102 86.2200 BATE 20001I40 28/02/2024 15:09:21 GMT 66 86.2400 TRQX 946362287957138 28/02/2024 15:09:21 GMT 18 86.2400 XLON 946362363452606 28/02/2024 15:09:21 GMT 50 86.2400 XLON 946362363452605 28/02/2024 15:09:21 GMT 111 86.2400 XLON 946362363452604 28/02/2024 15:09:23 GMT 77 86.2200 CHIX 120002CI3 28/02/2024 15:09:55 GMT 2 86.2600 BATE 20001I7P 28/02/2024 15:09:55 GMT 6 86.2600 BATE 20001I7U 28/02/2024 15:09:55 GMT 30 86.2600 BATE 20001I7Q 28/02/2024 15:09:55 GMT 88 86.2600 BATE 20001I7V 28/02/2024 15:10:00 GMT 38 86.2400 XLON 946362363452675 28/02/2024 15:10:28 GMT 19 86.2600 XLON 946362363452772 28/02/2024 15:10:28 GMT 26 86.2600 XLON 946362363452773 28/02/2024 15:10:28 GMT 28 86.2600 XLON 946362363452771 28/02/2024 15:10:28 GMT 32 86.2600 XLON 946362363452768 28/02/2024 15:10:28 GMT 42 86.2600 XLON 946362363452769 28/02/2024 15:10:28 GMT 43 86.2600 XLON 946362363452770 28/02/2024 15:10:32 GMT 30 86.2600 BATE 20001ICD 28/02/2024 15:10:50 GMT 4 86.2600 XLON 946362363452816 28/02/2024 15:10:50 GMT 29 86.2600 XLON 946362363452815 28/02/2024 15:11:14 GMT 40 86.2800 BATE 20001IIK 28/02/2024 15:11:14 GMT 120 86.2800 BATE 20001IIL 28/02/2024 15:11:21 GMT 18 86.2800 BATE 20001IJB 28/02/2024 15:11:21 GMT 30 86.2800 BATE 20001IJA 28/02/2024 15:11:21 GMT 48 86.2800 BATE 20001IJ5 28/02/2024 15:11:21 GMT 73 86.2800 CHIX 120002D3J 28/02/2024 15:11:21 GMT 43 86.2800 XLON 946362363452859 28/02/2024 15:11:21 GMT 68 86.2800 XLON 946362363452860 28/02/2024 15:11:21 GMT 81 86.2800 XLON 946362363452861 28/02/2024 15:11:21 GMT 171 86.2800 XLON 946362363452856 28/02/2024 15:11:29 GMT 7 86.3000 CHIX 120002D4P 28/02/2024 15:11:29 GMT 23 86.3000 CHIX 120002D4Q 28/02/2024 15:11:29 GMT 28 86.3000 CHIX 120002D4O 28/02/2024 15:11:33 GMT 1 86.3200 BATE 20001IKW 28/02/2024 15:11:50 GMT 30 86.3200 BATE 20001IMP 28/02/2024 15:11:50 GMT 39 86.3200 BATE 20001IMQ 28/02/2024 15:11:50 GMT 84 86.3000 TRQX 946362287957571 28/02/2024 15:11:50 GMT 50 86.3000 XLON 946362363452947 28/02/2024 15:11:50 GMT 137 86.3000 XLON 946362363452946 28/02/2024 15:11:50 GMT 23 86.3200 XLON 946362363452948 28/02/2024 15:12:07 GMT 90 86.2800 BATE 20001IOR 28/02/2024 15:12:07 GMT 13 86.3000 CHIX 120002DCT 28/02/2024 15:12:09 GMT 29 86.3000 CHIX 120002DCY 28/02/2024 15:12:10 GMT 57 86.3000 BATE 20001IP2 28/02/2024 15:12:12 GMT 8 86.3000 BATE 20001IPB 28/02/2024 15:12:12 GMT 64 86.3000 BATE 20001IPA 28/02/2024 15:12:18 GMT 100 86.3000 BATE 20001IPS 28/02/2024 15:12:26 GMT 14 86.3000 BATE 20001IQX 28/02/2024 15:12:26 GMT 20 86.3000 CHIX 120002DFP 28/02/2024 15:12:26 GMT 4 86.3000 XLON 946362363453010 28/02/2024 15:12:26 GMT 11 86.3000 XLON 946362363453009 28/02/2024 15:12:26 GMT 27 86.3000 XLON 946362363453008 28/02/2024 15:12:31 GMT 58 86.3000 XLON 946362363453011 28/02/2024 15:12:34 GMT 5 86.3000 BATE 20001IRI 28/02/2024 15:12:34 GMT 30 86.3000 BATE 20001IRH 28/02/2024 15:12:34 GMT 101 86.2800 XLON 946362363453021 28/02/2024 15:12:36 GMT 44 86.2800 CHIX 120002DG6 28/02/2024 15:12:37 GMT 30 86.3000 BATE 20001IRP 28/02/2024 15:12:39 GMT 30 86.3000 BATE 20001IS4 28/02/2024 15:12:39 GMT 117 86.3000 BATE 20001IS5 28/02/2024 15:12:39 GMT 80 86.2600 XLON 946362363453032 28/02/2024 15:12:40 GMT 10 86.2400 CHIX 120002DGR 28/02/2024 15:12:40 GMT 16 86.2400 CHIX 120002DGT 28/02/2024 15:12:40 GMT 52 86.2400 CHIX 120002DGS 28/02/2024 15:12:40 GMT 119 86.2400 CHIX 120002DGQ 28/02/2024 15:12:42 GMT 116 86.2600 BATE 20001ISS 28/02/2024 15:12:57 GMT 30 86.2600 BATE 20001IU7 28/02/2024 15:13:01 GMT 48 86.2200 XLON 946362363453093 28/02/2024 15:13:01 GMT 68 86.2200 XLON 946362363453092 28/02/2024 15:13:02 GMT 1 86.2400 BATE 20001IV3 28/02/2024 15:13:02 GMT 81 86.2400 BATE 20001IV4 28/02/2024 15:13:05 GMT 145 86.2400 BATE 20001IVE 28/02/2024 15:13:31 GMT 7 86.2200 XLON 946362363453215 28/02/2024 15:13:31 GMT 8 86.2200 XLON 946362363453214 28/02/2024 15:13:31 GMT 30 86.2200 XLON 946362363453213 28/02/2024 15:13:41 GMT 32 86.2200 BATE 20001IYQ 28/02/2024 15:13:41 GMT 44 86.2200 XLON 946362363453234 28/02/2024 15:13:56 GMT 8 86.2200 XLON 946362363453277 28/02/2024 15:13:56 GMT 32 86.2200 XLON 946362363453276 28/02/2024 15:14:01 GMT 67 86.2200 XLON 946362363453291 28/02/2024 15:14:08 GMT 4 86.2200 XLON 946362363453296 28/02/2024 15:14:08 GMT 35 86.2200 XLON 946362363453297 28/02/2024 15:14:13 GMT 1 86.2200 XLON 946362363453317 28/02/2024 15:14:13 GMT 45 86.2200 XLON 946362363453318 28/02/2024 15:14:20 GMT 49 86.2400 BATE 20001J2Y 28/02/2024 15:14:20 GMT 106 86.2400 BATE 20001J2Z 28/02/2024 15:14:43 GMT 7 86.2400 XLON 946362363453385 28/02/2024 15:14:43 GMT 19 86.2400 XLON 946362363453383 28/02/2024 15:14:43 GMT 43 86.2400 XLON 946362363453384 28/02/2024 15:14:48 GMT 20 86.2400 XLON 946362363453401 28/02/2024 15:14:48 GMT 31 86.2400 XLON 946362363453403 28/02/2024 15:14:48 GMT 42 86.2400 XLON 946362363453402 28/02/2024 15:15:01 GMT 61 86.2200 CHIX 120002E3M 28/02/2024 15:15:01 GMT 163 86.2200 CHIX 120002E3P 28/02/2024 15:15:01 GMT 53 86.2200 TRQX 946362287958123 28/02/2024 15:15:01 GMT 10 86.2200 XLON 946362363453437 28/02/2024 15:15:01 GMT 100 86.2200 XLON 946362363453436 28/02/2024 15:15:01 GMT 184 86.2200 XLON 946362363453435 28/02/2024 15:15:13 GMT 85 86.2000 CHIX 120002E5X 28/02/2024 15:15:46 GMT 44 86.2000 XLON 946362363453510 28/02/2024 15:15:50 GMT 54 86.2000 BATE 20001JEB 28/02/2024 15:15:50 GMT 106 86.2000 BATE 20001JEA 28/02/2024 15:15:52 GMT 128 86.2000 BATE 20001JEO 28/02/2024 15:15:56 GMT 12 86.2200 BATE 20001JEX 28/02/2024 15:15:56 GMT 113 86.2200 BATE 20001JEY 28/02/2024 15:16:22 GMT 80 86.2000 CHIX 120002ELS 28/02/2024 15:16:22 GMT 7 86.2000 XLON 946362363453603 28/02/2024 15:16:22 GMT 15 86.2000 XLON 946362363453604 28/02/2024 15:16:22 GMT 72 86.2000 XLON 946362363453602 28/02/2024 15:16:22 GMT 89 86.2000 XLON 946362363453601 28/02/2024 15:16:24 GMT 4 86.2000 CHIX 120002ELV 28/02/2024 15:16:31 GMT 45 86.2200 XLON 946362363453638 28/02/2024 15:16:32 GMT 16 86.2400 BATE 20001JIR 28/02/2024 15:16:32 GMT 24 86.2400 BATE 20001JIQ 28/02/2024 15:16:32 GMT 140 86.2400 BATE 20001JIS 28/02/2024 15:16:35 GMT 39 86.2200 BATE 20001JJ2 28/02/2024 15:16:35 GMT 194 86.2200 XLON 946362363453658 28/02/2024 15:16:36 GMT 1 86.2200 BATE 20001JJ8 28/02/2024 15:16:48 GMT 49 86.2400 TRQX 946362287958461 28/02/2024 15:16:48 GMT 64 86.2200 XLON 946362363453688 28/02/2024 15:16:56 GMT 34 86.2600 BATE 20001JMB 28/02/2024 15:17:05 GMT 30 86.2600 BATE 20001JN0 28/02/2024 15:17:07 GMT 30 86.2600 BATE 20001JN3 28/02/2024 15:17:07 GMT 59 86.2600 BATE 20001JN4 28/02/2024 15:17:10 GMT 59 86.2600 BATE 20001JN8 28/02/2024 15:17:13 GMT 30 86.2600 BATE 20001JO2 28/02/2024 15:17:15 GMT 29 86.2600 BATE 20001JOC 28/02/2024 15:17:15 GMT 30 86.2600 BATE 20001JOB 28/02/2024 15:17:15 GMT 63 86.2600 BATE 20001JOD 28/02/2024 15:17:23 GMT 10 86.2600 BATE 20001JOP 28/02/2024 15:17:23 GMT 5 86.2600 CHIX 120002EXQ 28/02/2024 15:17:23 GMT 17 86.2600 CHIX 120002EXO 28/02/2024 15:17:23 GMT 32 86.2600 CHIX 120002EXR 28/02/2024 15:17:23 GMT 53 86.2600 CHIX 120002EXP 28/02/2024 15:17:23 GMT 72 86.2600 CHIX 120002EXN 28/02/2024 15:17:23 GMT 164 86.2600 XLON 946362363453740 28/02/2024 15:17:25 GMT 30 86.2800 BATE 20001JOW 28/02/2024 15:17:25 GMT 102 86.2800 BATE 20001JOX 28/02/2024 15:17:55 GMT 16 86.2400 BATE 20001JSQ 28/02/2024 15:17:55 GMT 61 86.2400 CHIX 120002F2N 28/02/2024 15:17:55 GMT 87 86.2400 TRQX 946362287958622 28/02/2024 15:17:55 GMT 77 86.2400 XLON 946362363453794 28/02/2024 15:17:58 GMT 143 86.2200 XLON 946362363453796 28/02/2024 15:17:59 GMT 6 86.2200 BATE 20001JTA 28/02/2024 15:17:59 GMT 60 86.2200 BATE 20001JTB 28/02/2024 15:18:08 GMT 126 86.2400 BATE 20001JV6 28/02/2024 15:18:14 GMT 30 86.2400 BATE 20001JVQ 28/02/2024 15:18:38 GMT 14 86.2200 XLON 946362363453938 28/02/2024 15:18:38 GMT 29 86.2200 XLON 946362363453937 28/02/2024 15:18:39 GMT 16 86.2200 BATE 20001JYL 28/02/2024 15:18:39 GMT 74 86.2200 BATE 20001JYK 28/02/2024 15:18:47 GMT 46 86.2200 XLON 946362363453951 28/02/2024 15:18:48 GMT 28 86.2200 BATE 20001JYV 28/02/2024 15:18:48 GMT 30 86.2200 BATE 20001JYW 28/02/2024 15:18:56 GMT 62 86.2200 BATE 20001JZR 28/02/2024 15:18:56 GMT 4 86.2200 XLON 946362363453971 28/02/2024 15:18:56 GMT 6 86.2200 XLON 946362363453970 28/02/2024 15:18:56 GMT 43 86.2200 XLON 946362363453969 28/02/2024 15:19:04 GMT 2 86.2200 XLON 946362363453977 28/02/2024 15:19:04 GMT 41 86.2200 XLON 946362363453978 28/02/2024 15:19:38 GMT 4 86.2200 XLON 946362363454012 28/02/2024 15:19:38 GMT 28 86.2200 XLON 946362363454011 28/02/2024 15:19:44 GMT 14 86.2400 BATE 20001K4H 28/02/2024 15:19:44 GMT 35 86.2400 BATE 20001K4I 28/02/2024 15:19:44 GMT 81 86.2400 BATE 20001K4J 28/02/2024 15:19:47 GMT 81 86.2400 BATE 20001K51 28/02/2024 15:20:03 GMT 92 86.2200 CHIX 120002FL7 28/02/2024 15:20:03 GMT 192 86.2200 XLON 946362363454062 28/02/2024 15:20:03 GMT 201 86.2200 XLON 946362363454063 28/02/2024 15:20:13 GMT 98 86.2000 XLON 946362363454093 28/02/2024 15:20:17 GMT 59 86.2000 CHIX 120002FMS 28/02/2024 15:20:17 GMT 69 86.2000 TRQX 946362287959031 28/02/2024 15:20:23 GMT 142 86.2200 BATE 20001K8D 28/02/2024 15:20:24 GMT 43 86.2200 BATE 20001K8G 28/02/2024 15:20:26 GMT 159 86.2200 BATE 20001K8J 28/02/2024 15:20:40 GMT 11 86.2400 BATE 20001K9V 28/02/2024 15:20:40 GMT 65 86.2400 XLON 946362363454160 28/02/2024 15:20:42 GMT 1 86.2400 BATE 20001KA5 28/02/2024 15:20:47 GMT 38 86.2400 BATE 20001KAH 28/02/2024 15:20:54 GMT 18 86.2400 CHIX 120002FQG 28/02/2024 15:20:54 GMT 25 86.2400 CHIX 120002FQH 28/02/2024 15:20:56 GMT 41 86.2400 BATE 20001KAQ 28/02/2024 15:21:02 GMT 45 86.2400 XLON 946362363454183 28/02/2024 15:21:03 GMT 11 86.2200 CHIX 120002FR7 28/02/2024 15:21:03 GMT 57 86.2200 CHIX 120002FR8 28/02/2024 15:21:03 GMT 95 86.2200 CHIX 120002FR9 28/02/2024 15:21:03 GMT 67 86.2200 TRQX 946362287959116 28/02/2024 15:21:03 GMT 60 86.2200 XLON 946362363454199 28/02/2024 15:21:03 GMT 136 86.2200 XLON 946362363454204 28/02/2024 15:21:39 GMT 12 86.3000 BATE 20001KH4 28/02/2024 15:21:44 GMT 1 86.3000 BATE 20001KHO 28/02/2024 15:21:44 GMT 4 86.3000 BATE 20001KHQ 28/02/2024 15:21:44 GMT 30 86.3000 BATE 20001KHP 28/02/2024 15:21:46 GMT 29 86.3000 BATE 20001KHU 28/02/2024 15:21:46 GMT 30 86.3000 BATE 20001KHT 28/02/2024 15:21:48 GMT 4 86.3000 BATE 20001KIA 28/02/2024 15:21:48 GMT 30 86.3000 BATE 20001KI9 28/02/2024 15:21:50 GMT 1 86.3000 BATE 20001KIN 28/02/2024 15:21:50 GMT 4 86.3000 BATE 20001KIO 28/02/2024 15:21:50 GMT 30 86.3000 BATE 20001KIM 28/02/2024 15:21:51 GMT 4 86.3000 BATE 20001KIV 28/02/2024 15:21:51 GMT 30 86.3000 BATE 20001KIU 28/02/2024 15:21:52 GMT 1 86.3000 BATE 20001KIX 28/02/2024 15:21:54 GMT 30 86.3000 BATE 20001KJ3 28/02/2024 15:21:55 GMT 4 86.3000 BATE 20001KJB 28/02/2024 15:21:55 GMT 30 86.3000 BATE 20001KJA 28/02/2024 15:21:56 GMT 35 86.3000 BATE 20001KJF 28/02/2024 15:21:58 GMT 30 86.3000 BATE 20001KKI 28/02/2024 15:21:58 GMT 28 86.2800 XLON 946362363454369 28/02/2024 15:21:58 GMT 113 86.2800 XLON 946362363454370 28/02/2024 15:21:58 GMT 124 86.2800 XLON 946362363454359 28/02/2024 15:21:58 GMT 42 86.3000 XLON 946362363454357 28/02/2024 15:22:26 GMT 16 86.2600 BATE 20001KNU 28/02/2024 15:22:26 GMT 55 86.2600 CHIX 120002GAT 28/02/2024 15:22:26 GMT 54 86.2600 XLON 946362363454442 28/02/2024 15:22:36 GMT 19 86.2800 BATE 20001KQR 28/02/2024 15:22:36 GMT 125 86.2600 CHIX 120002GF8 28/02/2024 15:22:46 GMT 16 86.2600 BATE 20001KS0 28/02/2024 15:23:23 GMT 131 86.2800 BATE 20001KWN 28/02/2024 15:23:34 GMT 23 86.3000 CHIX 120002GT3 28/02/2024 15:23:34 GMT 39 86.3000 CHIX 120002GT2 28/02/2024 15:23:38 GMT 185 86.2800 BATE 20001KYR 28/02/2024 15:23:39 GMT 21 86.3000 XLON 946362363454597 28/02/2024 15:23:39 GMT 22 86.3000 XLON 946362363454594 28/02/2024 15:23:39 GMT 27 86.3000 XLON 946362363454595 28/02/2024 15:23:39 GMT 29 86.3000 XLON 946362363454598 28/02/2024 15:23:39 GMT 42 86.3000 XLON 946362363454592 28/02/2024 15:23:39 GMT 43 86.3000 XLON 946362363454591 28/02/2024 15:23:39 GMT 43 86.3000 XLON 946362363454596 28/02/2024 15:23:39 GMT 113 86.3000 XLON 946362363454593 28/02/2024 15:23:59 GMT 5 86.3000 XLON 946362363454623 28/02/2024 15:23:59 GMT 38 86.3000 XLON 946362363454622 28/02/2024 15:24:07 GMT 9 86.3000 XLON 946362363454688 28/02/2024 15:24:07 GMT 26 86.3000 XLON 946362363454689 28/02/2024 15:24:17 GMT 8 86.3000 BATE 20001L2V 28/02/2024 15:24:17 GMT 27 86.3000 XLON 946362363454713 28/02/2024 15:24:22 GMT 52 86.3000 BATE 20001L37 28/02/2024 15:24:22 GMT 23 86.3000 XLON 946362363454720 28/02/2024 15:24:22 GMT 24 86.3000 XLON 946362363454719 28/02/2024 15:24:24 GMT 138 86.3000 BATE 20001L3B 28/02/2024 15:24:29 GMT 7 86.3000 XLON 946362363454726 28/02/2024 15:24:29 GMT 36 86.3000 XLON 946362363454727 28/02/2024 15:24:38 GMT 48 86.3000 XLON 946362363454735 28/02/2024 15:24:41 GMT 30 86.3000 BATE 20001L4Z 28/02/2024 15:24:41 GMT 1 86.3000 CHIX 120002H4H 28/02/2024 15:24:41 GMT 13 86.3000 CHIX 120002H4F 28/02/2024 15:24:41 GMT 30 86.3000 CHIX 120002H4G 28/02/2024 15:24:45 GMT 46 86.2800 BATE 20001L59 28/02/2024 15:24:45 GMT 73 86.2800 CHIX 120002H4Q 28/02/2024 15:24:45 GMT 194 86.2800 XLON 946362363454749 28/02/2024 15:24:47 GMT 16 86.2800 BATE 20001L5P 28/02/2024 15:25:23 GMT 14 86.2800 XLON 946362363454802 28/02/2024 15:25:23 GMT 30 86.2800 XLON 946362363454801 28/02/2024 15:26:15 GMT 7 86.3200 BATE 20001LFZ 28/02/2024 15:26:15 GMT 49 86.3200 BATE 20001LG0 28/02/2024 15:26:15 GMT 12 86.3200 CHIX 120002HM4 28/02/2024 15:26:15 GMT 22 86.3200 XLON 946362363454952 28/02/2024 15:26:18 GMT 1 86.3200 CHIX 120002HMI 28/02/2024 15:26:18 GMT 30 86.3200 CHIX 120002HMJ 28/02/2024 15:26:20 GMT 124 86.3000 TRQX 946362287959850 28/02/2024 15:26:20 GMT 100 86.3000 XLON 946362363454963 28/02/2024 15:26:20 GMT 101 86.3000 XLON 946362363454964 28/02/2024 15:26:21 GMT 20 86.3000 BATE 20001LGO 28/02/2024 15:26:25 GMT 43 86.3000 XLON 946362363454976 28/02/2024 15:26:28 GMT 35 86.3000 BATE 20001LH2 28/02/2024 15:26:28 GMT 24 86.3000 XLON 946362363454977 28/02/2024 15:26:28 GMT 30 86.3000 XLON 946362363454978 28/02/2024 15:26:31 GMT 4 86.3000 BATE 20001LHG 28/02/2024 15:26:31 GMT 30 86.3000 BATE 20001LHF 28/02/2024 15:26:37 GMT 4 86.3000 BATE 20001LHR 28/02/2024 15:26:37 GMT 30 86.3000 BATE 20001LHQ 28/02/2024 15:26:39 GMT 20 86.2800 XLON 946362363454991 28/02/2024 15:26:39 GMT 27 86.2800 XLON 946362363454990 28/02/2024 15:26:40 GMT 2 86.2800 BATE 20001LI0 28/02/2024 15:26:40 GMT 15 86.2800 BATE 20001LHZ 28/02/2024 15:26:48 GMT 3 86.2800 XLON 946362363455045 28/02/2024 15:26:48 GMT 4 86.2800 XLON 946362363455047 28/02/2024 15:26:48 GMT 30 86.2800 XLON 946362363455046 28/02/2024 15:26:54 GMT 46 86.2800 XLON 946362363455050 28/02/2024 15:27:00 GMT 4 86.2800 CHIX 120002HTO 28/02/2024 15:27:00 GMT 143 86.2800 CHIX 120002HTP 28/02/2024 15:27:10 GMT 15 86.2800 BATE 20001LMP 28/02/2024 15:27:10 GMT 61 86.2600 CHIX 120002HXZ 28/02/2024 15:27:10 GMT 10 86.2800 CHIX 120002HXV 28/02/2024 15:27:10 GMT 2 86.2600 XLON 946362363455099 28/02/2024 15:27:10 GMT 202 86.2600 XLON 946362363455098 28/02/2024 15:27:10 GMT 18 86.2800 XLON 946362363455095 28/02/2024 15:27:10 GMT 31 86.2800 XLON 946362363455094 28/02/2024 15:27:13 GMT 116 86.2600 CHIX 120002HYG 28/02/2024 15:27:18 GMT 18 86.2600 BATE 20001LO6 28/02/2024 15:27:19 GMT 4 86.2600 BATE 20001LOI 28/02/2024 15:27:19 GMT 30 86.2600 BATE 20001LOH 28/02/2024 15:27:42 GMT 30 86.2600 BATE 20001LQ5 28/02/2024 15:27:42 GMT 53 86.2600 BATE 20001LQ6 28/02/2024 15:27:42 GMT 48 86.2400 TRQX 946362287960111 28/02/2024 15:27:44 GMT 4 86.2600 BATE 20001LQ9 28/02/2024 15:27:44 GMT 158 86.2600 BATE 20001LQA 28/02/2024 15:27:47 GMT 3 86.2600 BATE 20001LQI 28/02/2024 15:27:47 GMT 21 86.2600 BATE 20001LQH 28/02/2024 15:27:49 GMT 10 86.2400 XLON 946362363455175 28/02/2024 15:27:49 GMT 48 86.2400 XLON 946362363455176 28/02/2024 15:27:55 GMT 6 86.2600 BATE 20001LRP 28/02/2024 15:29:10 GMT 4 86.3000 BATE 20001LYX 28/02/2024 15:29:10 GMT 8 86.3000 BATE 20001LYV 28/02/2024 15:29:10 GMT 20 86.3000 BATE 20001LYW 28/02/2024 15:29:10 GMT 27 86.3000 BATE 20001LYY 28/02/2024 15:29:10 GMT 133 86.3000 BATE 20001LYZ 28/02/2024 15:30:04 GMT 16 86.3000 BATE 20001M60 28/02/2024 15:30:04 GMT 136 86.3000 CHIX 120002IO9 28/02/2024 15:30:04 GMT 48 86.3000 XLON 946362363455490 28/02/2024 15:30:04 GMT 134 86.3000 XLON 946362363455491 28/02/2024 15:30:07 GMT 35 86.3200 BATE 20001M6P 28/02/2024 15:30:07 GMT 70 86.3200 BATE 20001M6O 28/02/2024 15:30:08 GMT 50 86.3200 BATE 20001M6U 28/02/2024 15:30:10 GMT 1 86.3200 BATE 20001M71 28/02/2024 15:30:11 GMT 27 86.3000 BATE 20001M79 28/02/2024 15:30:11 GMT 157 86.3000 CHIX 120002IR8 28/02/2024 15:30:11 GMT 6 86.3000 XLON 946362363455551 28/02/2024 15:30:11 GMT 70 86.3000 XLON 946362363455550 28/02/2024 15:30:25 GMT 56 86.3200 BATE 20001M8R 28/02/2024 15:30:25 GMT 62 86.3200 BATE 20001M8Q 28/02/2024 15:30:30 GMT 164 86.3200 BATE 20001M9E 28/02/2024 15:30:32 GMT 160 86.3200 BATE 20001M9G 28/02/2024 15:30:35 GMT 26 86.3200 XLON 946362363455590 28/02/2024 15:30:37 GMT 55 86.3200 BATE 20001M9O 28/02/2024 15:30:38 GMT 44 86.3200 XLON 946362363455596 28/02/2024 15:30:42 GMT 99 86.3200 BATE 20001MA2 28/02/2024 15:30:42 GMT 28 86.3200 XLON 946362363455599 28/02/2024 15:30:45 GMT 33 86.3200 XLON 946362363455606 28/02/2024 15:30:45 GMT 39 86.3200 XLON 946362363455607 28/02/2024 15:30:45 GMT 48 86.3200 XLON 946362363455608 28/02/2024 15:30:51 GMT 30 86.3200 XLON 946362363455618 28/02/2024 15:31:01 GMT 38 86.3200 XLON 946362363455643 28/02/2024 15:31:05 GMT 13 86.3000 BATE 20001MD0 28/02/2024 15:31:05 GMT 32 86.3000 BATE 20001MCZ 28/02/2024 15:31:05 GMT 51 86.3000 CHIX 120002IXI 28/02/2024 15:31:05 GMT 27 86.3000 XLON 946362363455668 28/02/2024 15:31:05 GMT 38 86.3000 XLON 946362363455666 28/02/2024 15:31:05 GMT 100 86.3000 XLON 946362363455667 28/02/2024 15:31:32 GMT 36 86.4200 BATE 20001MH3 28/02/2024 15:31:32 GMT 167 86.4200 BATE 20001MH4 28/02/2024 15:31:37 GMT 30 86.4200 BATE 20001MHA 28/02/2024 15:31:37 GMT 30 86.4200 BATE 20001MHB 28/02/2024 15:31:37 GMT 116 86.4200 BATE 20001MHC 28/02/2024 15:31:40 GMT 30 86.4200 BATE 20001MHP 28/02/2024 15:31:42 GMT 28 86.4200 BATE 20001MHY 28/02/2024 15:31:43 GMT 4 86.4200 XLON 946362363455752 28/02/2024 15:32:36 GMT 30 86.4000 BATE 20001MN0 28/02/2024 15:32:36 GMT 30 86.4200 BATE 20001MN1 28/02/2024 15:32:36 GMT 67 86.4200 BATE 20001MN2 28/02/2024 15:32:36 GMT 52 86.4000 CHIX 120002JC6 28/02/2024 15:32:36 GMT 89 86.4000 CHIX 120002JC3 28/02/2024 15:32:36 GMT 13 86.4000 TRQX 946362287960928 28/02/2024 15:32:36 GMT 54 86.4000 TRQX 946362287960929 28/02/2024 15:32:36 GMT 187 86.4000 XLON 946362363455819 28/02/2024 15:32:37 GMT 56 86.4000 CHIX 120002JCB 28/02/2024 15:32:37 GMT 130 86.4000 XLON 946362363455822 28/02/2024 15:32:41 GMT 177 86.4200 BATE 20001MNV 28/02/2024 15:32:41 GMT 23 86.4200 XLON 946362363455837 28/02/2024 15:32:41 GMT 53 86.4200 XLON 946362363455838 28/02/2024 15:32:43 GMT 27 86.4200 XLON 946362363455839 28/02/2024 15:32:43 GMT 179 86.4200 XLON 946362363455840 28/02/2024 15:32:44 GMT 87 86.4000 XLON 946362363455848 28/02/2024 15:32:44 GMT 139 86.4000 XLON 946362363455843 28/02/2024 15:32:44 GMT 18 86.4200 XLON 946362363455841 28/02/2024 15:32:53 GMT 24 86.3800 BATE 20001MPV 28/02/2024 15:32:53 GMT 52 86.3800 BATE 20001MPW 28/02/2024 15:33:21 GMT 14 86.4200 BATE 20001MTN 28/02/2024 15:33:21 GMT 111 86.4200 BATE 20001MTO 28/02/2024 15:33:23 GMT 111 86.4200 BATE 20001MUF 28/02/2024 15:33:36 GMT 17 86.4200 XLON 946362363455972 28/02/2024 15:33:36 GMT 27 86.4200 XLON 946362363455971 28/02/2024 15:33:47 GMT 28 86.4400 XLON 946362363456018 28/02/2024 15:33:47 GMT 133 86.4400 XLON 946362363456017 28/02/2024 15:35:03 GMT 39 86.4600 XLON 946362363456248 28/02/2024 15:35:03 GMT 53 86.4600 XLON 946362363456250 28/02/2024 15:35:03 GMT 54 86.4600 XLON 946362363456249 28/02/2024 15:35:13 GMT 124 86.4800 CHIX 120002KCJ 28/02/2024 15:35:36 GMT 56 86.4400 BATE 20001NEI 28/02/2024 15:35:36 GMT 56 86.4400 BATE 20001NEK 28/02/2024 15:35:36 GMT 18 86.4800 CHIX 120002KGN 28/02/2024 15:35:36 GMT 25 86.4800 CHIX 120002KGO 28/02/2024 15:35:36 GMT 5 86.4400 TRQX 946362287961460 28/02/2024 15:35:36 GMT 8 86.4400 TRQX 946362287961463 28/02/2024 15:35:36 GMT 14 86.4400 TRQX 946362287961464 28/02/2024 15:35:36 GMT 30 86.4400 TRQX 946362287961462 28/02/2024 15:35:36 GMT 100 86.4400 TRQX 946362287961459 28/02/2024 15:35:36 GMT 37 86.4400 XLON 946362363456333 28/02/2024 15:35:36 GMT 53 86.4400 XLON 946362363456335 28/02/2024 15:35:36 GMT 54 86.4400 XLON 946362363456334 28/02/2024 15:35:36 GMT 3 86.4600 XLON 946362363456338 28/02/2024 15:35:36 GMT 37 86.4600 XLON 946362363456336 28/02/2024 15:35:36 GMT 54 86.4600 XLON 946362363456337 28/02/2024 15:35:37 GMT 30 86.4400 BATE 20001NEX 28/02/2024 15:35:38 GMT 29 86.4400 BATE 20001NFB 28/02/2024 15:35:38 GMT 47 86.4400 BATE 20001NF3 28/02/2024 15:35:38 GMT 165 86.4400 BATE 20001NFC 28/02/2024 15:35:43 GMT 35 86.4400 BATE 20001NFW 28/02/2024 15:35:53 GMT 27 86.4400 BATE 20001NGR 28/02/2024 15:35:58 GMT 71 86.4400 BATE 20001NHB 28/02/2024 15:38:00 GMT 160 86.4400 XLON 946362363456632 28/02/2024 15:38:01 GMT 69 86.4200 BATE 20001NU4 28/02/2024 15:38:01 GMT 30 86.4400 BATE 20001NU3 28/02/2024 15:38:01 GMT 58 86.4400 BATE 20001NU2 28/02/2024 15:38:01 GMT 112 86.4000 TRQX 946362287961835 28/02/2024 15:38:01 GMT 94 86.4400 XLON 946362363456634 28/02/2024 15:38:01 GMT 131 86.4400 XLON 946362363456633 28/02/2024 15:38:02 GMT 22 86.4000 BATE 20001NUQ 28/02/2024 15:38:02 GMT 29 86.4000 BATE 20001NUO 28/02/2024 15:38:02 GMT 42 86.4000 BATE 20001NUN 28/02/2024 15:38:02 GMT 83 86.4000 BATE 20001NUP 28/02/2024 15:38:02 GMT 22 86.4000 CHIX 120002L2U 28/02/2024 15:38:03 GMT 2 86.4000 CHIX 120002L2Z 28/02/2024 15:38:05 GMT 32 86.4000 XLON 946362363456657 28/02/2024 15:38:24 GMT 8 86.4000 BATE 20001NXG 28/02/2024 15:38:24 GMT 70 86.4000 XLON 946362363456715 28/02/2024 15:38:36 GMT 185 86.4000 XLON 946362363456724 28/02/2024 15:38:41 GMT 112 86.4000 XLON 946362363456732 28/02/2024 15:38:45 GMT 40 86.4000 CHIX 120002L7Y 28/02/2024 15:38:45 GMT 72 86.4000 XLON 946362363456733 28/02/2024 15:38:46 GMT 22 86.4000 BATE 20001NZ2 28/02/2024 15:38:55 GMT 45 86.4000 XLON 946362363456744 28/02/2024 15:39:04 GMT 5 86.4200 XLON 946362363456763 28/02/2024 15:39:04 GMT 41 86.4200 XLON 946362363456762 28/02/2024 15:39:14 GMT 45 86.4200 XLON 946362363456780 28/02/2024 15:39:15 GMT 5 86.4200 BATE 20001O29 28/02/2024 15:39:19 GMT 16 86.4200 BATE 20001O2G 28/02/2024 15:39:19 GMT 68 86.4200 BATE 20001O2H 28/02/2024 15:39:19 GMT 88 86.4200 CHIX 120002LDI 28/02/2024 15:40:25 GMT 112 86.4200 BATE 20001OA0 28/02/2024 15:40:30 GMT 47 86.4400 BATE 20001OAM 28/02/2024 15:40:31 GMT 47 86.4400 BATE 20001OAT 28/02/2024 15:41:09 GMT 13 86.4400 CHIX 120002LZQ 28/02/2024 15:41:09 GMT 30 86.4400 CHIX 120002LZR 28/02/2024 15:41:09 GMT 22 86.4400 XLON 946362363457004 28/02/2024 15:41:09 GMT 24 86.4400 XLON 946362363457007 28/02/2024 15:41:09 GMT 39 86.4400 XLON 946362363457003 28/02/2024 15:41:09 GMT 53 86.4400 XLON 946362363457006 28/02/2024 15:41:09 GMT 54 86.4400 XLON 946362363457005 28/02/2024 15:41:11 GMT 27 86.4400 CHIX 120002M01 28/02/2024 15:41:25 GMT 8 86.4800 XLON 946362363457040 28/02/2024 15:41:25 GMT 21 86.4800 XLON 946362363457038 28/02/2024 15:41:25 GMT 48 86.4800 XLON 946362363457041 28/02/2024 15:41:25 GMT 53 86.4800 XLON 946362363457039 28/02/2024 15:41:25 GMT 54 86.4800 XLON 946362363457037 28/02/2024 15:41:27 GMT 142 86.4800 XLON 946362363457042 28/02/2024 15:41:28 GMT 1 86.4800 XLON 946362363457046 28/02/2024 15:41:38 GMT 51 86.4800 CHIX 120002M4R 28/02/2024 15:41:38 GMT 84 86.4800 CHIX 120002M4Q 28/02/2024 15:41:41 GMT 13 86.4800 CHIX 120002M5B 28/02/2024 15:41:45 GMT 91 86.4600 BATE 20001OID 28/02/2024 15:42:05 GMT 25 86.4800 XLON 946362363457158 28/02/2024 15:42:05 GMT 50 86.4800 XLON 946362363457157 28/02/2024 15:42:05 GMT 111 86.4800 XLON 946362363457153 28/02/2024 15:42:06 GMT 1 86.4800 XLON 946362363457162 28/02/2024 15:42:13 GMT 14 86.4800 CHIX 120002MAI 28/02/2024 15:42:13 GMT 112 86.4800 XLON 946362363457190 28/02/2024 15:42:13 GMT 148 86.4800 XLON 946362363457191 28/02/2024 15:42:18 GMT 31 86.4800 CHIX 120002MB5 28/02/2024 15:43:02 GMT 2 86.4800 XLON 946362363457302 28/02/2024 15:43:02 GMT 42 86.4800 XLON 946362363457301 28/02/2024 15:43:06 GMT 1 86.4800 CHIX 120002MGT 28/02/2024 15:43:12 GMT 45 86.5000 XLON 946362363457330 28/02/2024 15:43:22 GMT 9 86.5000 XLON 946362363457342 28/02/2024 15:43:27 GMT 58 86.5000 XLON 946362363457365 28/02/2024 15:43:35 GMT 20 86.5000 XLON 946362363457374 28/02/2024 15:43:35 GMT 24 86.5000 XLON 946362363457373 28/02/2024 15:43:43 GMT 43 86.5000 XLON 946362363457390 28/02/2024 15:43:53 GMT 2 86.5000 XLON 946362363457413 28/02/2024 15:43:53 GMT 42 86.5000 XLON 946362363457414 28/02/2024 15:43:54 GMT 88 86.4800 BATE 20001OUK 28/02/2024 15:43:54 GMT 101 86.4800 BATE 20001OUG 28/02/2024 15:43:54 GMT 205 86.4800 CHIX 120002MNP 28/02/2024 15:43:54 GMT 48 86.4800 TRQX 946362287962841 28/02/2024 15:43:54 GMT 186 86.4800 XLON 946362363457417 28/02/2024 15:43:59 GMT 48 86.4800 BATE 20001OVG 28/02/2024 15:44:55 GMT 31 86.4800 BATE 20001P1D 28/02/2024 15:44:55 GMT 36 86.4800 BATE 20001P1F 28/02/2024 15:44:55 GMT 143 86.4800 BATE 20001P1E 28/02/2024 15:44:55 GMT 68 86.4800 CHIX 120002MWY 28/02/2024 15:44:55 GMT 27 86.4800 XLON 946362363457515 28/02/2024 15:44:55 GMT 59 86.4800 XLON 946362363457516 28/02/2024 15:44:55 GMT 68 86.4800 XLON 946362363457513 28/02/2024 15:45:24 GMT 7 86.4800 CHIX 120002N5T 28/02/2024 15:45:24 GMT 8 86.4800 CHIX 120002N5S 28/02/2024 15:45:24 GMT 68 86.5000 CHIX 120002N5F 28/02/2024 15:45:24 GMT 68 86.5000 CHIX 120002N5H 28/02/2024 15:45:24 GMT 11 86.5000 TRQX 946362287963101 28/02/2024 15:45:24 GMT 55 86.5000 TRQX 946362287963102 28/02/2024 15:45:24 GMT 63 86.5000 TRQX 946362287963100 28/02/2024 15:45:24 GMT 209 86.5000 XLON 946362363457659 28/02/2024 15:45:24 GMT 11 86.5200 XLON 946362363457651 28/02/2024 15:45:24 GMT 32 86.5200 XLON 946362363457652 28/02/2024 15:46:12 GMT 188 86.5000 BATE 20001PEY 28/02/2024 15:46:12 GMT 34 86.5000 CHIX 120002NHB 28/02/2024 15:46:12 GMT 58 86.5000 CHIX 120002NH7 28/02/2024 15:46:12 GMT 130 86.5000 CHIX 120002NH6 28/02/2024 15:46:12 GMT 136 86.5000 CHIX 120002NHA 28/02/2024 15:46:12 GMT 18 86.5000 XLON 946362363457848 28/02/2024 15:46:12 GMT 26 86.5000 XLON 946362363457847 28/02/2024 15:46:12 GMT 105 86.5000 XLON 946362363457851 28/02/2024 15:46:22 GMT 66 86.4600 BATE 20001PFT 28/02/2024 15:46:22 GMT 107 86.4800 CHIX 120002NII 28/02/2024 15:46:22 GMT 44 86.4800 TRQX 946362287963316 28/02/2024 15:46:22 GMT 54 86.4800 XLON 946362363457865 28/02/2024 15:46:23 GMT 39 86.4600 BATE 20001PFW 28/02/2024 15:46:25 GMT 79 86.4600 BATE 20001PG6 28/02/2024 15:46:28 GMT 16 86.4400 BATE 20001PGK 28/02/2024 15:46:28 GMT 69 86.4400 BATE 20001PGJ 28/02/2024 15:46:28 GMT 146 86.4400 BATE 20001PGL 28/02/2024 15:46:51 GMT 48 86.4200 BATE 20001PJL 28/02/2024 15:46:51 GMT 54 86.4200 XLON 946362363457965 28/02/2024 15:46:56 GMT 47 86.4200 BATE 20001PL3 28/02/2024 15:46:56 GMT 48 86.4200 BATE 20001PL2 28/02/2024 15:47:14 GMT 7 86.4200 XLON 946362363458045 28/02/2024 15:47:14 GMT 42 86.4200 XLON 946362363458044 28/02/2024 15:47:21 GMT 49 86.4000 CHIX 120002NWB 28/02/2024 15:47:21 GMT 58 86.4000 CHIX 120002NWJ 28/02/2024 15:48:13 GMT 22 86.4000 XLON 946362363458193 28/02/2024 15:48:13 GMT 36 86.4000 XLON 946362363458191 28/02/2024 15:48:13 GMT 78 86.4000 XLON 946362363458192 28/02/2024 15:48:15 GMT 26 86.4000 XLON 946362363458194 28/02/2024 15:48:15 GMT 80 86.4000 XLON 946362363458195 28/02/2024 15:48:17 GMT 74 86.3800 BATE 20001PUL 28/02/2024 15:48:17 GMT 74 86.3800 BATE 20001PUM 28/02/2024 15:48:46 GMT 46 86.3800 XLON 946362363458238 28/02/2024 15:48:55 GMT 106 86.3600 BATE 20001PYF 28/02/2024 15:48:55 GMT 106 86.3600 BATE 20001PYG 28/02/2024 15:48:55 GMT 84 86.3600 CHIX 120002OAW 28/02/2024 15:48:55 GMT 66 86.3600 XLON 946362363458245 28/02/2024 15:48:55 GMT 76 86.3600 XLON 946362363458244 28/02/2024 15:49:35 GMT 112 86.3400 BATE 20001Q66 28/02/2024 15:49:35 GMT 190 86.3400 BATE 20001Q65 28/02/2024 15:49:35 GMT 54 86.3400 CHIX 120002OMP 28/02/2024 15:49:35 GMT 55 86.3400 CHIX 120002OMR 28/02/2024 15:49:35 GMT 53 86.3600 XLON 946362363458536 28/02/2024 15:49:35 GMT 54 86.3600 XLON 946362363458535 28/02/2024 15:49:58 GMT 53 86.3200 BATE 20001Q8B 28/02/2024 15:49:58 GMT 110 86.3200 BATE 20001Q8C 28/02/2024 15:50:00 GMT 56 86.3200 TRQX 946362287964087 28/02/2024 15:50:01 GMT 2 86.3200 XLON 946362363458596 28/02/2024 15:50:01 GMT 52 86.3200 XLON 946362363458597 28/02/2024 15:50:47 GMT 64 86.3000 BATE 20001QDX 28/02/2024 15:50:47 GMT 71 86.3000 BATE 20001QDY 28/02/2024 15:50:53 GMT 35 86.3000 XLON 946362363458711 28/02/2024 15:51:00 GMT 43 86.2800 TRQX 946362287964273 28/02/2024 15:51:00 GMT 41 86.2800 XLON 946362363458718 28/02/2024 15:51:00 GMT 44 86.2800 XLON 946362363458717 28/02/2024 15:51:01 GMT 121 86.2800 XLON 946362363458723 28/02/2024 15:51:02 GMT 65 86.2800 XLON 946362363458724 28/02/2024 15:51:03 GMT 55 86.2800 CHIX 120002P2I 28/02/2024 15:51:12 GMT 65 86.2400 CHIX 120002P3J 28/02/2024 15:51:20 GMT 106 86.2000 XLON 946362363458827 28/02/2024 15:51:50 GMT 30 86.1800 BATE 20001QM1 28/02/2024 15:51:50 GMT 32 86.1800 BATE 20001QM0 28/02/2024 15:51:50 GMT 57 86.1800 BATE 20001QM2 28/02/2024 15:51:50 GMT 100 86.1800 BATE 20001QLZ 28/02/2024 15:52:02 GMT 44 86.1800 XLON 946362363458915 28/02/2024 15:52:12 GMT 43 86.1800 XLON 946362363458933 28/02/2024 15:52:24 GMT 43 86.1800 XLON 946362363459004 28/02/2024 15:52:27 GMT 5 86.1600 CHIX 120002PKF 28/02/2024 15:52:27 GMT 45 86.1600 CHIX 120002PKE 28/02/2024 15:52:27 GMT 48 86.1600 CHIX 120002PKD 28/02/2024 15:52:27 GMT 70 86.1600 XLON 946362363459015 28/02/2024 15:52:27 GMT 97 86.1600 XLON 946362363459014 28/02/2024 15:52:57 GMT 46 86.1800 XLON 946362363459108 28/02/2024 15:53:28 GMT 14 86.1600 XLON 946362363459191 28/02/2024 15:53:28 GMT 29 86.1600 XLON 946362363459190 28/02/2024 15:53:34 GMT 30 86.1400 BATE 20001QXW 28/02/2024 15:53:34 GMT 46 86.1400 BATE 20001QXV 28/02/2024 15:53:34 GMT 87 86.1400 BATE 20001QXX 28/02/2024 15:53:34 GMT 59 86.1400 CHIX 120002PU3 28/02/2024 15:53:58 GMT 36 86.1400 XLON 946362363459250 28/02/2024 15:53:58 GMT 106 86.1400 XLON 946362363459251 28/02/2024 15:54:18 GMT 52 86.1400 XLON 946362363459342 28/02/2024 15:54:27 GMT 17 86.1400 XLON 946362363459399 28/02/2024 15:54:27 GMT 27 86.1400 XLON 946362363459398 28/02/2024 15:54:59 GMT 121 86.1400 CHIX 120002QAA 28/02/2024 15:54:59 GMT 21 86.1400 XLON 946362363459557 28/02/2024 15:54:59 GMT 43 86.1400 XLON 946362363459559 28/02/2024 15:54:59 GMT 53 86.1400 XLON 946362363459558 28/02/2024 15:54:59 GMT 167 86.1400 XLON 946362363459556 28/02/2024 15:56:08 GMT 16 86.1600 BATE 20001RHJ 28/02/2024 15:56:08 GMT 30 86.1600 BATE 20001RHI 28/02/2024 15:56:08 GMT 8 86.1800 BATE 20001RHL 28/02/2024 15:56:08 GMT 30 86.1800 BATE 20001RHK 28/02/2024 15:56:08 GMT 63 86.1600 CHIX 120002QSG 28/02/2024 15:56:08 GMT 28 86.1600 XLON 946362363459926 28/02/2024 15:56:08 GMT 77 86.1600 XLON 946362363459927 28/02/2024 15:56:19 GMT 51 86.1800 BATE 20001RJC 28/02/2024 15:57:06 GMT 24 86.2000 XLON 946362363460178 28/02/2024 15:57:06 GMT 54 86.2000 XLON 946362363460180 28/02/2024 15:57:06 GMT 60 86.2000 XLON 946362363460179 28/02/2024 15:57:08 GMT 19 86.2000 BATE 20001RPF 28/02/2024 15:57:08 GMT 16 86.2000 XLON 946362363460181 28/02/2024 15:57:08 GMT 117 86.2000 XLON 946362363460182 28/02/2024 15:58:07 GMT 30 86.2000 BATE 20001RV3 28/02/2024 15:58:07 GMT 122 86.2000 CHIX 120002REL 28/02/2024 15:58:07 GMT 16 86.2000 TRQX 946362287965561 28/02/2024 15:58:07 GMT 30 86.2000 TRQX 946362287965560 28/02/2024 15:58:07 GMT 17 86.2000 XLON 946362363460287 28/02/2024 15:58:07 GMT 28 86.2000 XLON 946362363460286 28/02/2024 15:58:07 GMT 39 86.2000 XLON 946362363460283 28/02/2024 15:58:07 GMT 53 86.2000 XLON 946362363460284 28/02/2024 15:58:07 GMT 54 86.2000 XLON 946362363460285 28/02/2024 15:58:12 GMT 90 86.2000 XLON 946362363460295 28/02/2024 15:58:13 GMT 106 86.1800 BATE 20001RVF 28/02/2024 15:58:13 GMT 30 86.2000 BATE 20001RVD 28/02/2024 15:58:13 GMT 73 86.1800 CHIX 120002RF0 28/02/2024 15:58:13 GMT 100 86.1800 CHIX 120002RF6 28/02/2024 15:58:13 GMT 16 86.1600 TRQX 946362287965569 28/02/2024 15:58:13 GMT 47 86.1600 TRQX 946362287965570 28/02/2024 15:58:13 GMT 48 86.1600 TRQX 946362287965568 28/02/2024 15:58:13 GMT 46 86.1800 TRQX 946362287965566 28/02/2024 15:58:13 GMT 191 86.1800 XLON 946362363460300 28/02/2024 15:58:49 GMT 63 86.1000 CHIX 120002RM2 28/02/2024 15:58:49 GMT 21 86.1200 XLON 946362363460455 28/02/2024 15:58:49 GMT 28 86.1200 XLON 946362363460454 28/02/2024 15:59:10 GMT 96 86.0800 XLON 946362363460509 28/02/2024 15:59:23 GMT 54 86.0800 XLON 946362363460528 28/02/2024 15:59:23 GMT 87 86.0800 XLON 946362363460527 28/02/2024 16:00:18 GMT 69 86.0600 CHIX 120002S0E 28/02/2024 16:00:18 GMT 22 86.0600 TRQX 946362287965911 28/02/2024 16:00:18 GMT 46 86.0600 XLON 946362363460661 28/02/2024 16:00:18 GMT 7 86.0800 XLON 946362363460666 28/02/2024 16:00:18 GMT 10 86.0800 XLON 946362363460655 28/02/2024 16:00:18 GMT 11 86.0800 XLON 946362363460663 28/02/2024 16:00:18 GMT 40 86.0800 XLON 946362363460664 28/02/2024 16:00:18 GMT 54 86.0800 XLON 946362363460665 28/02/2024 16:00:51 GMT 4 86.0800 XLON 946362363460719 28/02/2024 16:00:51 GMT 40 86.0800 XLON 946362363460718 28/02/2024 16:00:59 GMT 14 86.0800 XLON 946362363460738 28/02/2024 16:00:59 GMT 29 86.0800 XLON 946362363460737 28/02/2024 16:01:08 GMT 46 86.0800 XLON 946362363460750 28/02/2024 16:01:16 GMT 46 86.0800 XLON 946362363460759 28/02/2024 16:01:25 GMT 80 86.0800 BATE 20001SPS 28/02/2024 16:01:25 GMT 45 86.0800 XLON 946362363460775 28/02/2024 16:01:27 GMT 15 86.1200 CHIX 120002SGL 28/02/2024 16:01:27 GMT 28 86.1200 CHIX 120002SGM 28/02/2024 16:01:30 GMT 1 86.1200 BATE 20001SQT 28/02/2024 16:01:30 GMT 8 86.1200 BATE 20001SQV 28/02/2024 16:01:30 GMT 10 86.1200 BATE 20001SQU 28/02/2024 16:01:30 GMT 50 86.1200 BATE 20001SQS 28/02/2024 16:02:50 GMT 117 86.1000 BATE 20001T0C 28/02/2024 16:02:50 GMT 16 86.1200 BATE 20001T0I 28/02/2024 16:02:50 GMT 30 86.1200 BATE 20001T0H 28/02/2024 16:02:50 GMT 92 86.1000 CHIX 120002SY4 28/02/2024 16:02:50 GMT 11 86.1200 CHIX 120002SYF 28/02/2024 16:02:50 GMT 11 86.1200 CHIX 120002SYG 28/02/2024 16:02:50 GMT 136 86.1200 CHIX 120002SYE 28/02/2024 16:02:50 GMT 60 86.1000 TRQX 946362287966390 28/02/2024 16:02:50 GMT 14 86.1000 XLON 946362363460974 28/02/2024 16:02:50 GMT 40 86.1000 XLON 946362363460972 28/02/2024 16:02:50 GMT 60 86.1000 XLON 946362363460971 28/02/2024 16:02:50 GMT 168 86.1000 XLON 946362363460973 28/02/2024 16:02:50 GMT 183 86.1000 XLON 946362363460966 28/02/2024 16:02:53 GMT 101 86.0800 CHIX 120002T05 28/02/2024 16:02:53 GMT 201 86.0800 XLON 946362363461019 28/02/2024 16:02:56 GMT 30 86.0600 BATE 20001T2E 28/02/2024 16:02:57 GMT 30 86.0600 BATE 20001T2M 28/02/2024 16:02:58 GMT 30 86.0600 BATE 20001T2O 28/02/2024 16:03:02 GMT 30 86.0600 BATE 20001T39 28/02/2024 16:03:03 GMT 22 86.0400 XLON 946362363461126 28/02/2024 16:03:03 GMT 51 86.0400 XLON 946362363461127 28/02/2024 16:03:18 GMT 48 86.0400 BATE 20001T5Y 28/02/2024 16:03:19 GMT 1 86.0400 BATE 20001T65 28/02/2024 16:03:19 GMT 48 86.0400 BATE 20001T63 28/02/2024 16:03:19 GMT 77 86.0400 BATE 20001T67 28/02/2024 16:03:19 GMT 89 86.0400 BATE 20001T64 28/02/2024 16:03:19 GMT 13 86.0400 XLON 946362363461202 28/02/2024 16:03:19 GMT 35 86.0400 XLON 946362363461201 28/02/2024 16:03:26 GMT 44 86.0400 TRQX 946362287966541 28/02/2024 16:04:04 GMT 48 86.0400 CHIX 120002TE6 28/02/2024 16:04:04 GMT 51 86.0400 XLON 946362363461324 28/02/2024 16:04:05 GMT 69 86.0400 CHIX 120002TE7 28/02/2024 16:04:05 GMT 172 86.0400 XLON 946362363461327 28/02/2024 16:04:49 GMT 25 86.0200 BATE 20001TK3 28/02/2024 16:04:49 GMT 42 86.0200 BATE 20001TK2 28/02/2024 16:04:49 GMT 43 86.0200 CHIX 120002TPC 28/02/2024 16:04:49 GMT 43 86.0200 CHIX 120002TPF 28/02/2024 16:04:49 GMT 50 86.0200 TRQX 946362287966719 28/02/2024 16:04:49 GMT 42 86.0200 XLON 946362363461437 28/02/2024 16:04:49 GMT 43 86.0200 XLON 946362363461421 28/02/2024 16:04:49 GMT 147 86.0200 XLON 946362363461438 28/02/2024 16:04:51 GMT 21 86.0200 BATE 20001TKO 28/02/2024 16:04:51 GMT 30 86.0200 BATE 20001TKN 28/02/2024 16:05:29 GMT 6 86.0000 XLON 946362363461586 28/02/2024 16:05:29 GMT 41 86.0000 XLON 946362363461585 28/02/2024 16:05:36 GMT 5 85.9800 CHIX 120002U5E 28/02/2024 16:05:36 GMT 15 85.9800 CHIX 120002U5G 28/02/2024 16:05:36 GMT 43 85.9800 CHIX 120002U5F 28/02/2024 16:05:36 GMT 14 85.9800 TRQX 946362287966927 28/02/2024 16:05:36 GMT 30 85.9800 TRQX 946362287966926 28/02/2024 16:05:36 GMT 40 85.9800 XLON 946362363461628 28/02/2024 16:05:36 GMT 72 85.9800 XLON 946362363461627 28/02/2024 16:05:44 GMT 1 85.9400 CHIX 120002U77 28/02/2024 16:05:44 GMT 93 85.9600 XLON 946362363461634 28/02/2024 16:05:46 GMT 18 85.9400 CHIX 120002U7A 28/02/2024 16:05:46 GMT 23 85.9400 CHIX 120002U7B 28/02/2024 16:05:46 GMT 101 85.9200 XLON 946362363461649 28/02/2024 16:05:51 GMT 30 85.9200 BATE 20001TVZ 28/02/2024 16:05:51 GMT 20 85.9400 BATE 20001TW1 28/02/2024 16:05:51 GMT 30 85.9400 BATE 20001TW0 28/02/2024 16:06:02 GMT 190 85.9000 BATE 20001TY8 28/02/2024 16:06:02 GMT 47 85.8800 CHIX 120002UCM 28/02/2024 16:06:02 GMT 62 85.8800 XLON 946362363461764 28/02/2024 16:06:08 GMT 32 85.9400 BATE 20001U00 28/02/2024 16:06:09 GMT 17 85.9800 BATE 20001U08 28/02/2024 16:06:10 GMT 30 85.9800 BATE 20001U0O 28/02/2024 16:06:12 GMT 30 85.9800 BATE 20001U1G 28/02/2024 16:06:21 GMT 30 85.9800 BATE 20001U25 28/02/2024 16:06:26 GMT 30 85.9800 BATE 20001U2D 28/02/2024 16:06:31 GMT 30 85.9800 BATE 20001U3A 28/02/2024 16:06:32 GMT 64 85.9400 CHIX 120002UJG 28/02/2024 16:06:32 GMT 5 85.9600 XLON 946362363461876 28/02/2024 16:06:32 GMT 47 85.9600 XLON 946362363461873 28/02/2024 16:06:32 GMT 53 85.9600 XLON 946362363461874 28/02/2024 16:06:32 GMT 54 85.9600 XLON 946362363461875 28/02/2024 16:06:56 GMT 35 85.9200 XLON 946362363461926 28/02/2024 16:06:56 GMT 46 85.9200 XLON 946362363461924 28/02/2024 16:06:56 GMT 53 85.9200 XLON 946362363461925 28/02/2024 16:07:28 GMT 51 85.9200 XLON 946362363462009 28/02/2024 16:07:34 GMT 30 85.9000 BATE 20001UBH 28/02/2024 16:07:34 GMT 49 85.9000 CHIX 120002UX8 28/02/2024 16:07:34 GMT 61 85.9000 CHIX 120002UXB 28/02/2024 16:07:34 GMT 46 85.9000 XLON 946362363462020 28/02/2024 16:07:36 GMT 1 85.9000 BATE 20001UBL 28/02/2024 16:07:36 GMT 121 85.9000 BATE 20001UBM 28/02/2024 16:08:40 GMT 16 85.8800 BATE 20001UKU 28/02/2024 16:08:40 GMT 30 85.8800 BATE 20001UKT 28/02/2024 16:08:40 GMT 30 85.8800 BATE 20001UL2 28/02/2024 16:08:40 GMT 44 85.8800 BATE 20001UKS 28/02/2024 16:08:40 GMT 52 85.8800 BATE 20001UL3 28/02/2024 16:08:40 GMT 55 85.8800 BATE 20001UL4 28/02/2024 16:08:40 GMT 92 85.8800 BATE 20001UKV 28/02/2024 16:08:40 GMT 50 85.8800 CHIX 120002V9B 28/02/2024 16:08:40 GMT 105 85.8800 CHIX 120002V9J 28/02/2024 16:08:40 GMT 12 85.8800 TRQX 946362287967591 28/02/2024 16:08:40 GMT 68 85.8800 TRQX 946362287967592 28/02/2024 16:08:40 GMT 53 85.8800 XLON 946362363462259 28/02/2024 16:08:40 GMT 54 85.8800 XLON 946362363462257 28/02/2024 16:08:40 GMT 65 85.8800 XLON 946362363462255 28/02/2024 16:08:40 GMT 78 85.8800 XLON 946362363462258 28/02/2024 16:08:40 GMT 133 85.8800 XLON 946362363462252 28/02/2024 16:08:59 GMT 6 85.8800 XLON 946362363462290 28/02/2024 16:08:59 GMT 39 85.8800 XLON 946362363462289 28/02/2024 16:09:07 GMT 11 85.8800 XLON 946362363462330 28/02/2024 16:09:07 GMT 14 85.8800 XLON 946362363462331 28/02/2024 16:09:07 GMT 21 85.8800 XLON 946362363462332 28/02/2024 16:09:33 GMT 8 85.8800 BATE 20001UUT 28/02/2024 16:09:33 GMT 123 85.8800 BATE 20001UUU 28/02/2024 16:09:33 GMT 5 85.8800 CHIX 120002VMQ 28/02/2024 16:09:33 GMT 45 85.8800 CHIX 120002VMP 28/02/2024 16:09:33 GMT 53 85.8800 CHIX 120002VMN 28/02/2024 16:09:33 GMT 192 85.8800 XLON 946362363462448 28/02/2024 16:09:45 GMT 33 85.8800 XLON 946362363462464 28/02/2024 16:09:45 GMT 33 85.8800 XLON 946362363462465 28/02/2024 16:09:56 GMT 6 85.8800 XLON 946362363462562 28/02/2024 16:09:56 GMT 53 85.8800 XLON 946362363462561 28/02/2024 16:09:56 GMT 60 85.8800 XLON 946362363462560 28/02/2024 16:09:56 GMT 84 85.8800 XLON 946362363462557 28/02/2024 16:10:03 GMT 8 85.8600 BATE 20001V1H 28/02/2024 16:10:03 GMT 30 85.8600 BATE 20001V1G 28/02/2024 16:10:03 GMT 140 85.8600 BATE 20001V1C 28/02/2024 16:10:03 GMT 50 85.8600 CHIX 120002VXD 28/02/2024 16:10:03 GMT 44 85.8600 TRQX 946362287967910 28/02/2024 16:10:30 GMT 43 85.8200 XLON 946362363462691 28/02/2024 16:10:31 GMT 75 85.8000 BATE 20001V5Q 28/02/2024 16:10:31 GMT 26 85.8000 XLON 946362363462701 28/02/2024 16:10:31 GMT 41 85.8000 XLON 946362363462700 28/02/2024 16:10:32 GMT 16 85.8000 XLON 946362363462705 28/02/2024 16:10:32 GMT 18 85.8000 XLON 946362363462706 28/02/2024 16:10:32 GMT 32 85.8000 XLON 946362363462704 28/02/2024 16:10:50 GMT 55 85.7800 BATE 20001V9K 28/02/2024 16:10:50 GMT 56 85.7800 BATE 20001V9J 28/02/2024 16:10:50 GMT 16 85.7800 CHIX 120002W90 28/02/2024 16:10:50 GMT 31 85.7800 CHIX 120002W91 28/02/2024 16:10:51 GMT 4 85.7800 CHIX 120002W95 28/02/2024 16:10:51 GMT 59 85.7800 CHIX 120002W99 28/02/2024 16:10:54 GMT 30 85.7600 TRQX 946362287968090 28/02/2024 16:11:06 GMT 44 85.7800 BATE 20001VDB 28/02/2024 16:11:06 GMT 47 85.7800 XLON 946362363462821 28/02/2024 16:11:06 GMT 52 85.7800 XLON 946362363462829 28/02/2024 16:11:14 GMT 102 85.7800 BATE 20001VEP 28/02/2024 16:11:15 GMT 122 85.7800 XLON 946362363462868 28/02/2024 16:11:17 GMT 14 85.7800 XLON 946362363462874 28/02/2024 16:11:17 GMT 19 85.7800 XLON 946362363462875 28/02/2024 16:11:18 GMT 211 85.7800 BATE 20001VFI 28/02/2024 16:11:18 GMT 52 85.7800 XLON 946362363462876 28/02/2024 16:11:48 GMT 81 85.7800 CHIX 120002WNM 28/02/2024 16:11:48 GMT 44 85.7800 TRQX 946362287968356 28/02/2024 16:11:48 GMT 5 85.7800 XLON 946362363463001 28/02/2024 16:11:48 GMT 50 85.7800 XLON 946362363463000 28/02/2024 16:11:48 GMT 54 85.7800 XLON 946362363462999 28/02/2024 16:11:48 GMT 57 85.7800 XLON 946362363462995 28/02/2024 16:12:04 GMT 50 85.7600 CHIX 120002WQ3 28/02/2024 16:12:28 GMT 17 85.7600 XLON 946362363463130 28/02/2024 16:12:28 GMT 31 85.7600 XLON 946362363463129 28/02/2024 16:12:32 GMT 5 85.7400 XLON 946362363463169 28/02/2024 16:12:33 GMT 43 85.7400 XLON 946362363463176 28/02/2024 16:12:40 GMT 47 85.7400 CHIX 120002WWS 28/02/2024 16:12:40 GMT 48 85.7400 CHIX 120002WWQ 28/02/2024 16:12:40 GMT 38 85.7400 XLON 946362363463184 28/02/2024 16:12:40 GMT 38 85.7400 XLON 946362363463186 28/02/2024 16:12:40 GMT 44 85.7400 XLON 946362363463185 28/02/2024 16:12:40 GMT 88 85.7400 XLON 946362363463190 28/02/2024 16:13:09 GMT 45 85.8000 XLON 946362363463285 28/02/2024 16:13:10 GMT 199 85.8000 BATE 20001VXA 28/02/2024 16:13:30 GMT 30 85.8200 BATE 20001W0T 28/02/2024 16:13:30 GMT 43 85.8200 BATE 20001W0U 28/02/2024 16:13:30 GMT 2 85.8200 CHIX 120002XB2 28/02/2024 16:13:30 GMT 46 85.8200 CHIX 120002XB1 28/02/2024 16:13:30 GMT 73 85.8200 XLON 946362363463383 28/02/2024 16:13:30 GMT 139 85.8200 XLON 946362363463384 28/02/2024 16:13:33 GMT 30 85.8200 BATE 20001W1H 28/02/2024 16:13:33 GMT 43 85.8200 BATE 20001W1G 28/02/2024 16:13:50 GMT 167 85.8200 BATE 20001W37 28/02/2024 16:13:53 GMT 120 85.8400 BATE 20001W3R 28/02/2024 16:13:55 GMT 167 85.8400 BATE 20001W49 28/02/2024 16:13:58 GMT 173 85.8600 BATE 20001W64 28/02/2024 16:14:20 GMT 5 85.8600 BATE 20001WAF 28/02/2024 16:15:25 GMT 1 85.8600 BATE 20001WLH 28/02/2024 16:15:25 GMT 30 85.8600 BATE 20001WLJ 28/02/2024 16:15:25 GMT 92 85.8600 CHIX 120002Y4V 28/02/2024 16:15:25 GMT 113 85.8600 CHIX 120002Y4R 28/02/2024 16:15:25 GMT 23 85.8600 TRQX 946362287969269 28/02/2024 16:15:25 GMT 112 85.8600 TRQX 946362287969270 28/02/2024 16:15:25 GMT 20 85.8600 XLON 946362363463815 28/02/2024 16:15:25 GMT 43 85.8600 XLON 946362363463814 28/02/2024 16:15:25 GMT 48 85.8600 XLON 946362363463809 28/02/2024 16:15:25 GMT 117 85.8600 XLON 946362363463812 28/02/2024 16:15:26 GMT 3 85.8600 XLON 946362363463818 28/02/2024 16:15:26 GMT 53 85.8600 XLON 946362363463820 28/02/2024 16:15:26 GMT 54 85.8600 XLON 946362363463819 28/02/2024 16:15:26 GMT 60 85.8600 XLON 946362363463821 28/02/2024 16:15:26 GMT 158 85.8600 XLON 946362363463822 28/02/2024 16:15:33 GMT 1 85.8600 XLON 946362363463862 28/02/2024 16:15:33 GMT 45 85.8600 XLON 946362363463863 28/02/2024 16:15:38 GMT 8 85.8600 XLON 946362363463885 28/02/2024 16:15:38 GMT 37 85.8600 XLON 946362363463886 28/02/2024 16:15:45 GMT 17 85.8600 XLON 946362363463904 28/02/2024 16:15:45 GMT 30 85.8600 XLON 946362363463905 28/02/2024 16:15:52 GMT 47 85.8600 XLON 946362363463945 28/02/2024 16:15:59 GMT 3 85.8600 XLON 946362363463954 28/02/2024 16:15:59 GMT 44 85.8600 XLON 946362363463955 28/02/2024 16:16:04 GMT 4 85.8600 XLON 946362363463973 28/02/2024 16:16:04 GMT 14 85.8600 XLON 946362363463975 28/02/2024 16:16:04 GMT 30 85.8600 XLON 946362363463974 28/02/2024 16:16:11 GMT 45 85.8600 XLON 946362363464007 28/02/2024 16:16:18 GMT 10 85.8600 XLON 946362363464020 28/02/2024 16:16:18 GMT 37 85.8600 XLON 946362363464019 28/02/2024 16:16:22 GMT 43 85.8600 CHIX 120002YLK 28/02/2024 16:16:25 GMT 4 85.8600 XLON 946362363464064 28/02/2024 16:16:25 GMT 43 85.8600 XLON 946362363464063 28/02/2024 16:16:28 GMT 8 85.8400 BATE 20001WYO 28/02/2024 16:16:28 GMT 16 85.8400 BATE 20001WYP 28/02/2024 16:16:28 GMT 30 85.8400 BATE 20001WYQ 28/02/2024 16:16:28 GMT 97 85.8400 CHIX 120002YO9 28/02/2024 16:16:28 GMT 104 85.8400 CHIX 120002YOB 28/02/2024 16:16:28 GMT 50 85.8400 XLON 946362363464079 28/02/2024 16:16:28 GMT 157 85.8400 XLON 946362363464077 28/02/2024 16:17:04 GMT 32 85.8400 XLON 946362363464161 28/02/2024 16:17:09 GMT 55 85.8400 BATE 20001X5T 28/02/2024 16:17:09 GMT 25 85.8400 XLON 946362363464166 28/02/2024 16:17:09 GMT 32 85.8400 XLON 946362363464165 28/02/2024 16:17:14 GMT 30 85.8400 BATE 20001X6T 28/02/2024 16:17:16 GMT 46 85.8400 XLON 946362363464173 28/02/2024 16:17:17 GMT 51 85.8200 CHIX 120002Z0Y 28/02/2024 16:17:17 GMT 73 85.8200 CHIX 120002Z10 28/02/2024 16:17:17 GMT 69 85.8200 TRQX 946362287969762 28/02/2024 16:17:17 GMT 13 85.8200 XLON 946362363464183 28/02/2024 16:17:17 GMT 112 85.8200 XLON 946362363464182 28/02/2024 16:17:19 GMT 19 85.8200 BATE 20001X7W 28/02/2024 16:17:28 GMT 67 85.8000 XLON 946362363464193 28/02/2024 16:17:31 GMT 27 85.8000 XLON 946362363464202 28/02/2024 16:17:31 GMT 52 85.8000 XLON 946362363464203 28/02/2024 16:17:45 GMT 72 85.7600 XLON 946362363464276 28/02/2024 16:17:56 GMT 46 85.7600 CHIX 120002ZCO 28/02/2024 16:18:15 GMT 69 85.7400 CHIX 120002ZI4 28/02/2024 16:18:15 GMT 51 85.7400 TRQX 946362287970025 28/02/2024 16:18:15 GMT 20 85.7400 XLON 946362363464475 28/02/2024 16:18:15 GMT 118 85.7400 XLON 946362363464474 28/02/2024 16:18:37 GMT 16 85.7200 XLON 946362363464578 28/02/2024 16:18:37 GMT 28 85.7200 XLON 946362363464577 28/02/2024 16:18:44 GMT 46 85.7200 XLON 946362363464608 28/02/2024 16:18:51 GMT 7 85.7200 XLON 946362363464612 28/02/2024 16:18:51 GMT 40 85.7200 XLON 946362363464613 28/02/2024 16:18:58 GMT 13 85.7200 XLON 946362363464654 28/02/2024 16:18:58 GMT 34 85.7200 XLON 946362363464655 28/02/2024 16:19:03 GMT 47 85.7200 XLON 946362363464688 28/02/2024 16:19:10 GMT 47 85.7200 XLON 946362363464754 28/02/2024 16:19:13 GMT 95 85.6600 CHIX 120002ZZH 28/02/2024 16:19:13 GMT 79 85.6800 CHIX 120002ZZD 28/02/2024 16:19:13 GMT 54 85.7000 CHIX 120002ZZ8 28/02/2024 16:19:13 GMT 9 85.6600 XLON 946362363464770 28/02/2024 16:19:13 GMT 32 85.6600 XLON 946362363464769 28/02/2024 16:19:13 GMT 53 85.6600 XLON 946362363464768 28/02/2024 16:19:13 GMT 189 85.7000 XLON 946362363464760 28/02/2024 16:19:48 GMT 45 85.6200 XLON 946362363464996 28/02/2024 16:19:56 GMT 10 85.6200 XLON 946362363465009 28/02/2024 16:19:56 GMT 37 85.6200 XLON 946362363465008 28/02/2024 16:20:01 GMT 45 85.6000 XLON 946362363465045 28/02/2024 16:20:01 GMT 54 85.6000 XLON 946362363465044 28/02/2024 16:20:01 GMT 99 85.6000 XLON 946362363465041 28/02/2024 16:20:03 GMT 44 85.6000 XLON 946362363465070 28/02/2024 16:20:25 GMT 1 85.6400 TRQX 946362287970699 28/02/2024 16:20:41 GMT 48 85.7200 CHIX 1200030R6 28/02/2024 16:21:05 GMT 55 85.7400 XLON 946362363465336 28/02/2024 16:21:07 GMT 2 85.7600 XLON 946362363465361 28/02/2024 16:21:07 GMT 60 85.7600 XLON 946362363465360 28/02/2024 16:21:15 GMT 22 85.7800 XLON 946362363465376 28/02/2024 16:21:19 GMT 35 85.7800 XLON 946362363465380 28/02/2024 16:21:19 GMT 38 85.7800 XLON 946362363465381 28/02/2024 16:21:23 GMT 47 85.7800 XLON 946362363465420 28/02/2024 16:21:24 GMT 10 85.8200 TRQX 946362287971029 28/02/2024 16:21:24 GMT 16 85.8200 TRQX 946362287971028 28/02/2024 16:21:24 GMT 39 85.8200 TRQX 946362287971027 28/02/2024 16:21:31 GMT 52 85.8000 XLON 946362363465508 28/02/2024 16:21:31 GMT 120 85.8000 XLON 946362363465507 28/02/2024 16:21:41 GMT 8 85.7800 CHIX 1200031IB 28/02/2024 16:21:41 GMT 11 85.7800 CHIX 1200031IA 28/02/2024 16:21:41 GMT 75 85.7800 CHIX 1200031I8 28/02/2024 16:21:41 GMT 136 85.7800 CHIX 1200031I9 28/02/2024 16:21:41 GMT 1 85.7800 TRQX 946362287971107 28/02/2024 16:21:41 GMT 3 85.7800 TRQX 946362287971105 28/02/2024 16:21:41 GMT 14 85.7800 TRQX 946362287971106 28/02/2024 16:21:41 GMT 34 85.7800 TRQX 946362287971104 28/02/2024 16:21:41 GMT 50 85.7800 TRQX 946362287971113 28/02/2024 16:21:45 GMT 74 85.7600 XLON 946362363465564 28/02/2024 16:21:45 GMT 85 85.7600 XLON 946362363465565 28/02/2024 16:21:46 GMT 53 85.7600 XLON 946362363465566 28/02/2024 16:22:17 GMT 10 85.7400 CHIX 1200031RT 28/02/2024 16:22:17 GMT 34 85.7400 CHIX 1200031RU 28/02/2024 16:22:17 GMT 39 85.7400 CHIX 1200031RX 28/02/2024 16:22:21 GMT 45 85.7400 XLON 946362363465703 28/02/2024 16:22:28 GMT 44 85.7200 XLON 946362363465735 28/02/2024 16:22:30 GMT 51 85.7000 CHIX 1200031VM 28/02/2024 16:22:31 GMT 120 85.7000 XLON 946362363465752 28/02/2024 16:23:14 GMT 86 85.6800 CHIX 12000329V 28/02/2024 16:23:14 GMT 1 85.6800 XLON 946362363465974 28/02/2024 16:23:14 GMT 7 85.6800 XLON 946362363465973 28/02/2024 16:23:14 GMT 26 85.6800 XLON 946362363465970 28/02/2024 16:23:14 GMT 27 85.6800 XLON 946362363465965 28/02/2024 16:23:14 GMT 50 85.6800 XLON 946362363465971 28/02/2024 16:23:14 GMT 53 85.6800 XLON 946362363465969 28/02/2024 16:23:14 GMT 54 85.6800 XLON 946362363465972 28/02/2024 16:23:14 GMT 110 85.6800 XLON 946362363465966 28/02/2024 16:23:16 GMT 57 85.6600 TRQX 946362287971577 28/02/2024 16:23:16 GMT 74 85.6600 XLON 946362363465995 28/02/2024 16:23:30 GMT 48 85.6400 CHIX 1200032DU 28/02/2024 16:23:42 GMT 84 85.6400 XLON 946362363466132 28/02/2024 16:24:16 GMT 94 85.6400 XLON 946362363466259 28/02/2024 16:24:17 GMT 44 85.6600 XLON 946362363466273 28/02/2024 16:24:23 GMT 21 85.6800 XLON 946362363466308 28/02/2024 16:24:23 GMT 26 85.6800 XLON 946362363466309 28/02/2024 16:24:30 GMT 21 85.6800 XLON 946362363466317 28/02/2024 16:24:33 GMT 20 85.6800 XLON 946362363466342 28/02/2024 16:24:36 GMT 47 85.6800 XLON 946362363466363 28/02/2024 16:24:41 GMT 11 85.6800 XLON 946362363466375 28/02/2024 16:24:41 GMT 17 85.6800 XLON 946362363466377 28/02/2024 16:24:41 GMT 20 85.6800 XLON 946362363466376 28/02/2024 16:24:43 GMT 24 85.6800 XLON 946362363466381 28/02/2024 16:24:43 GMT 53 85.6800 XLON 946362363466380 28/02/2024 16:24:54 GMT 50 85.6600 CHIX 12000332Z 28/02/2024 16:24:54 GMT 1 85.6600 TRQX 946362287972006 28/02/2024 16:24:54 GMT 19 85.6600 XLON 946362363466425 28/02/2024 16:24:54 GMT 148 85.6600 XLON 946362363466424 28/02/2024 16:25:10 GMT 3 85.6600 TRQX 946362287972109 28/02/2024 16:25:10 GMT 48 85.6600 XLON 946362363466466 28/02/2024 16:25:16 GMT 64 85.6600 TRQX 946362287972116 28/02/2024 16:25:17 GMT 12 85.6600 CHIX 1200033BZ 28/02/2024 16:25:17 GMT 14 85.6600 CHIX 1200033BX 28/02/2024 16:25:17 GMT 30 85.6600 CHIX 1200033BY 28/02/2024 16:25:28 GMT 7 85.6400 CHIX 1200033HU 28/02/2024 16:25:28 GMT 17 85.6400 CHIX 1200033HT 28/02/2024 16:25:32 GMT 14 85.6400 XLON 946362363466588 28/02/2024 16:25:32 GMT 34 85.6400 XLON 946362363466589 28/02/2024 16:25:37 GMT 143 85.6400 XLON 946362363466641 28/02/2024 16:25:59 GMT 18 85.7000 XLON 946362363466775 28/02/2024 16:25:59 GMT 28 85.7000 XLON 946362363466774 28/02/2024 16:26:05 GMT 1 85.7000 XLON 946362363466780 28/02/2024 16:26:05 GMT 42 85.7000 XLON 946362363466781 28/02/2024 16:26:12 GMT 18 85.7000 XLON 946362363466792 28/02/2024 16:26:12 GMT 31 85.7000 XLON 946362363466791 28/02/2024 16:26:15 GMT 94 85.6800 CHIX 1200033ZN 28/02/2024 16:26:15 GMT 86 85.6800 XLON 946362363466805 28/02/2024 16:26:16 GMT 19 85.6800 XLON 946362363466808 28/02/2024 16:26:16 GMT 123 85.6800 XLON 946362363466807 28/02/2024 16:26:20 GMT 10 85.6800 CHIX 120003418 28/02/2024 16:26:20 GMT 136 85.6800 CHIX 120003417 28/02/2024 16:26:21 GMT 52 85.6800 TRQX 946362287972392 28/02/2024 16:26:50 GMT 45 85.6800 XLON 946362363466981 28/02/2024 16:26:57 GMT 17 85.6800 XLON 946362363467016 28/02/2024 16:26:58 GMT 62 85.6600 CHIX 1200034EQ 28/02/2024 16:27:00 GMT 50 85.6600 XLON 946362363467038 28/02/2024 16:27:00 GMT 75 85.6600 XLON 946362363467039 28/02/2024 16:27:04 GMT 25 85.6400 XLON 946362363467068 28/02/2024 16:27:06 GMT 68 85.6200 CHIX 1200034IP 28/02/2024 16:27:06 GMT 128 85.6400 XLON 946362363467089 28/02/2024 16:27:36 GMT 50 85.6200 CHIX 1200034T9 28/02/2024 16:27:36 GMT 52 85.6200 CHIX 1200034T4 28/02/2024 16:27:36 GMT 65 85.6200 CHIX 1200034T8 28/02/2024 16:27:36 GMT 7 85.6200 XLON 946362363467194 28/02/2024 16:27:36 GMT 14 85.6200 XLON 946362363467196 28/02/2024 16:27:36 GMT 38 85.6200 XLON 946362363467202 28/02/2024 16:27:36 GMT 96 85.6200 XLON 946362363467195 28/02/2024 16:27:45 GMT 22 85.6200 XLON 946362363467226 28/02/2024 16:27:45 GMT 46 85.6200 XLON 946362363467225 28/02/2024 16:27:46 GMT 49 85.6200 XLON 946362363467231 28/02/2024 16:28:06 GMT 4 85.7200 XLON 946362363467333 28/02/2024 16:28:25 GMT 43 85.7200 XLON 946362363467416 28/02/2024 16:28:41 GMT 9 85.7200 CHIX 1200035CV 28/02/2024 16:28:41 GMT 8 85.7200 TRQX 946362287972999 28/02/2024 16:28:41 GMT 92 85.7200 TRQX 946362287972998 28/02/2024 16:28:41 GMT 23 85.7200 XLON 946362363467501 28/02/2024 16:28:41 GMT 67 85.7200 XLON 946362363467502 28/02/2024 16:28:41 GMT 93 85.7200 XLON 946362363467500 28/02/2024 16:29:06 GMT 28 85.7600 CHIX 1200035KT 28/02/2024 16:29:09 GMT 65 85.7600 XLON 946362363467667 28/02/2024 16:29:09 GMT 71 85.7600 XLON 946362363467666 28/02/2024 16:29:11 GMT 6 85.7600 XLON 946362363467684 28/02/2024 16:29:11 GMT 60 85.7600 XLON 946362363467683 28/02/2024 16:29:11 GMT 71 85.7600 XLON 946362363467682 28/02/2024 16:29:13 GMT 49 85.7600 XLON 946362363467701 28/02/2024 16:29:18 GMT 50 85.7400 CHIX 1200035OK 28/02/2024 16:29:18 GMT 55 85.7400 CHIX 1200035OL 28/02/2024 16:29:19 GMT 5 85.7400 CHIX 1200035ON 28/02/2024 16:29:19 GMT 9 85.7400 CHIX 1200035OM 28/02/2024 16:29:19 GMT 29 85.7400 CHIX 1200035OP 28/02/2024 16:29:19 GMT 36 85.7400 CHIX 1200035OO 28/02/2024 16:29:22 GMT 17 85.7400 XLON 946362363467740 28/02/2024 16:29:22 GMT 58 85.7400 XLON 946362363467741 28/02/2024 16:29:27 GMT 21 85.7200 TRQX 946362287973174 28/02/2024 16:29:32 GMT 2 85.7200 XLON 946362363467806 28/02/2024 16:29:32 GMT 71 85.7200 XLON 946362363467805 28/02/2024 16:29:42 GMT 15 85.7200 XLON 946362363467873 28/02/2024 16:29:42 GMT 37 85.7200 XLON 946362363467874 28/02/2024 16:29:42 GMT 39 85.7200 XLON 946362363467875 28/02/2024 16:29:47 GMT 25 85.7200 CHIX 12000362F 28/02/2024 16:29:47 GMT 27 85.7200 CHIX 12000362E 28/02/2024 16:29:47 GMT 12 85.7200 XLON 946362363467909 28/02/2024 16:29:47 GMT 30 85.7200 XLON 946362363467908 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSFFFSIFIITFIS