Price GBP | Time of each trade on 06 Feb 2026 (GMT) | Trading Venue | Number of Shares | Transaction Reference Number | 3.3860 | 09:13:28 | CHIX | 1,741 | 120000IXZ | 3.3850 | 09:13:28 | CHIX | 1,748 | 120000IY2 | 3.3870 | 09:13:28 | XLON | 1,767 | 1384861277369268 | 3.3860 | 09:13:28 | XLON | 1,780 | 1384861277369270 | 3.3850 | 09:13:28 | XLON | 1,722 | 1384861277369271 | 3.3840 | 09:13:28 | XLON | 1,096 | 1384861277369274 | 3.3860 | 09:13:28 | TRQX | 1,633 | 1384861336090320 | 3.3860 | 09:13:28 | TRQX | 123 | 1384861336090321 | 3.3850 | 09:13:28 | TRQX | 1,764 | 1384861336090322 | 3.3870 | 09:13:28 | AQXE | 1,736 | 24080 | 3.3860 | 09:13:28 | AQXE | 1,726 | 24081 | 3.3850 | 09:13:28 | AQXE | 1,746 | 24083 | 3.3840 | 09:13:31 | CHIX | 1,793 | 120000IZC | 3.3830 | 09:13:31 | CHIX | 1,719 | 120000IZE | 3.3840 | 09:13:31 | XLON | 630 | 1384861277369290 | 3.3830 | 09:13:31 | XLON | 1,205 | 1384861277369291 | 3.3840 | 09:13:31 | TRQX | 1,793 | 1384861336090330 | 3.3830 | 09:13:31 | TRQX | 1,753 | 1384861336090331 | 3.3840 | 09:13:31 | AQXE | 1,745 | 24104 | 3.3810 | 09:13:42 | BATE | 1,774 | 20000EGQ | 3.3860 | 09:18:34 | XLON | 1,399 | 1384861277369640 | 3.3870 | 09:20:29 | BATE | 1,762 | 20000FID | 3.3860 | 09:20:50 | CHIX | 1,194 | 120000KD7 | 3.3860 | 09:20:50 | XLON | 317 | 1384861277369923 | 3.3850 | 09:20:50 | XLON | 1,481 | 1384861277369924 | 3.3860 | 09:20:50 | BATE | 1,249 | 20000FKK | 3.3860 | 09:20:50 | BATE | 517 | 20000FKL | 3.3850 | 09:20:53 | BATE | 799 | 20000FKR | 3.3850 | 09:20:53 | BATE | 989 | 20000FKS | 3.3850 | 09:21:17 | XLON | 1,575 | 1384861277370076 | 3.3850 | 09:21:17 | XLON | 136 | 1384861277370077 | 3.3840 | 09:21:19 | XLON | 1,589 | 1384861277370088 | 3.3840 | 09:21:19 | BATE | 1,108 | 20000FNZ | 3.3830 | 09:21:24 | XLON | 977 | 1384861277370103 | 3.3830 | 09:21:24 | XLON | 795 | 1384861277370107 | 3.3820 | 09:21:24 | XLON | 962 | 1384861277370112 | 3.3820 | 09:21:24 | XLON | 31 | 1384861277370113 | 3.3820 | 09:21:46 | CHIX | 993 | 120000KMP | 3.3820 | 09:23:00 | XLON | 118 | 1384861277370189 | 3.3900 | 09:25:09 | CHIX | 1,146 | 120000L37 | 3.3900 | 09:25:09 | XLON | 1,543 | 1384861277370326 | 3.3910 | 09:27:29 | CHIX | 1,722 | 120000LDW | 3.3910 | 09:27:29 | XLON | 1,727 | 1384861277370447 | 3.3900 | 09:27:30 | CHIX | 347 | 120000LDY | 3.3900 | 09:27:30 | CHIX | 1,385 | 120000LDZ | 3.3900 | 09:27:30 | XLON | 1,745 | 1384861277370448 | 3.3930 | 09:28:41 | CHIX | 1,523 | 120000LLD | 3.3930 | 09:28:41 | XLON | 1,740 | 1384861277370541 | 3.3970 | 09:31:45 | CHIX | 871 | 120000M2Z | 3.3970 | 09:31:45 | CHIX | 904 | 120000M30 | 3.3960 | 09:31:45 | XLON | 20 | 1384861277370765 | 3.3960 | 09:32:42 | CHIX | 922 | 120000MAD | 3.3960 | 09:32:42 | CHIX | 838 | 120000MAE | 3.3950 | 09:32:42 | CHIX | 1,067 | 120000MAF | 3.3950 | 09:32:42 | CHIX | 714 | 120000MAG | 3.3960 | 09:32:42 | XLON | 1,762 | 1384861277370817 | 3.3950 | 09:32:42 | XLON | 1,775 | 1384861277370819 | 3.3960 | 09:32:42 | AQXE | 1,224 | 29384 | 3.3940 | 09:33:05 | XLON | 1,722 | 1384861277370871 | 3.3930 | 09:33:05 | XLON | 1,747 | 1384861277370872 | 3.3920 | 09:33:05 | XLON | 1,067 | 1384861277370877 | 3.3920 | 09:33:05 | XLON | 627 | 1384861277370878 | 3.3950 | 09:35:50 | CHIX | 1,382 | 120000MV4 | 3.3950 | 09:35:50 | XLON | 1,657 | 1384861277371351 | 3.4000 | 09:43:55 | XLON | 1,759 | 1384861277372045 | 3.4020 | 09:49:58 | CHIX | 1,728 | 120000PC0 | 3.4020 | 09:49:58 | XLON | 1,762 | 1384861277372737 | 3.4020 | 09:49:58 | TRQX | 1,024 | 1384861336095336 | 3.4050 | 09:51:45 | CHIX | 1,611 | 120000PLR | 3.4050 | 09:51:45 | XLON | 1,743 | 1384861277372886 | 3.4040 | 09:51:45 | XLON | 1,719 | 1384861277372890 | 3.4050 | 09:51:45 | TRQX | 1,021 | 1384861336095574 | 3.4090 | 09:55:06 | XLON | 1,782 | 1384861277373234 | 3.4090 | 09:55:06 | TRQX | 1,052 | 1384861336096064 | 3.4090 | 09:55:06 | BATE | 1,470 | 20000KF4 | 3.4080 | 09:55:19 | BATE | 1,100 | 20000KGV | 3.4080 | 09:55:27 | CHIX | 1,324 | 120000QA0 | 3.4080 | 09:55:27 | XLON | 1,731 | 1384861277373269 | 3.4080 | 09:55:27 | BATE | 1,036 | 20000KHR | 3.4070 | 09:55:48 | CHIX | 1,367 | 120000QDB | 3.4070 | 09:55:48 | XLON | 1,758 | 1384861277373306 | 3.4070 | 09:55:48 | TRQX | 1,168 | 1384861336096174 | 3.4060 | 09:57:33 | CHIX | 1,381 | 120000QOD | 3.4060 | 09:57:33 | XLON | 1,673 | 1384861277373376 | 3.4060 | 09:57:33 | XLON | 119 | 1384861277373382 | 3.4060 | 09:57:33 | BATE | 1,240 | 20000KTN | 3.4050 | 09:57:35 | CHIX | 991 | 120000QOZ | 3.4050 | 09:57:35 | XLON | 1,724 | 1384861277373389 | 3.4050 | 09:57:35 | TRQX | 1,061 | 1384861336096411 | 3.4090 | 10:01:01 | XLON | 1,763 | 1384861277373696 | 3.4210 | 10:11:25 | CHIX | 1,756 | 120000SXP | 3.4210 | 10:11:25 | XLON | 1,763 | 1384861277374678 | 3.4210 | 10:11:25 | TRQX | 1,191 | 1384861336098018 | 3.4200 | 10:12:04 | CHIX | 1,773 | 120000T1D | 3.4200 | 10:12:04 | XLON | 1,719 | 1384861277374742 | 3.4200 | 10:12:04 | XLON | 65 | 1384861277374743 | 3.4200 | 10:12:04 | TRQX | 1,340 | 1384861336098138 | 3.4200 | 10:12:04 | BATE | 1,126 | 20000MXR | 3.4190 | 10:14:01 | CHIX | 1,149 | 120000TFQ | 3.4190 | 10:14:01 | CHIX | 635 | 120000TFR | 3.4190 | 10:14:01 | XLON | 1,796 | 1384861277374862 | 3.4190 | 10:14:01 | XLON | 971 | 1384861277374863 | 3.4200 | 10:14:01 | XLON | 972 | 1384861277374864 | 3.4200 | 10:14:01 | XLON | 305 | 1384861277374865 | 3.4190 | 10:14:01 | BATE | 1,129 | 20000N8L | 3.4180 | 10:14:02 | CHIX | 1,783 | 120000TFW | 3.4180 | 10:14:02 | XLON | 1,797 | 1384861277374876 | 3.4170 | 10:15:29 | CHIX | 1,741 | 120000TOG | 3.4170 | 10:15:29 | XLON | 1,768 | 1384861277374994 | 3.4170 | 10:15:29 | XLON | 1,146 | 1384861277374996 | 3.4160 | 10:16:32 | CHIX | 1,766 | 120000TVO | 3.4160 | 10:16:32 | XLON | 1,736 | 1384861277375077 | 3.4160 | 10:16:32 | BATE | 1,208 | 20000NOC | 3.4150 | 10:17:13 | CHIX | 1,750 | 120000U2T | 3.4140 | 10:17:13 | CHIX | 1,486 | 120000U2W | 3.4140 | 10:17:13 | CHIX | 58 | 120000U2X | 3.4150 | 10:17:13 | XLON | 1,718 | 1384861277375174 | 3.4140 | 10:17:13 | XLON | 1,788 | 1384861277375179 | 3.4130 | 10:17:13 | XLON | 470 | 1384861277375181 | 3.4130 | 10:17:13 | XLON | 1,296 | 1384861277375182 | 3.4150 | 10:17:13 | TRQX | 1,724 | 1384861336098708 | 3.4140 | 10:17:13 | BATE | 1,772 | 20000NT1 | 3.4140 | 10:19:48 | CHIX | 989 | 120000UJ9 | 3.4140 | 10:19:48 | CHIX | 102 | 120000UJA | 3.4140 | 10:19:48 | XLON | 1,763 | 1384861277375421 | 3.4140 | 10:19:48 | XLON | 711 | 1384861277375422 | 3.4130 | 10:19:48 | XLON | 1,741 | 1384861277375423 | 3.4130 | 10:23:18 | CHIX | 1,728 | 120000V20 | 3.4120 | 10:23:18 | CHIX | 1,221 | 120000V23 | 3.4120 | 10:23:18 | XLON | 1,796 | 1384861277375700 | 3.4130 | 10:23:18 | BATE | 1,167 | 20000ONP | 3.4110 | 10:23:25 | XLON | 1,724 | 1384861277375732 | 3.4100 | 10:25:25 | XLON | 1,721 | 1384861277375854 | 3.4100 | 10:25:25 | BATE | 1,022 | 20000P45 | 3.4080 | 10:26:21 | CHIX | 1,100 | 120000VIR | 3.4090 | 10:26:21 | XLON | 1,768 | 1384861277375909 | 3.4080 | 10:26:21 | XLON | 1,755 | 1384861277375911 | 3.4070 | 10:26:55 | XLON | 1,797 | 1384861277375948 | 3.4060 | 10:27:22 | XLON | 1,036 | 1384861277375984 | 3.4060 | 10:27:22 | XLON | 698 | 1384861277375985 | 3.4180 | 10:33:06 | XLON | 1,787 | 1384861277376252 | 3.4180 | 10:33:06 | XLON | 729 | 1384861277376254 | 3.4180 | 10:33:06 | BATE | 1,187 | 20000Q5G | 3.4180 | 10:34:00 | XLON | 75 | 1384861277376293 | 3.4180 | 10:36:17 | XLON | 10 | 1384861277376417 | 3.4180 | 10:36:17 | XLON | 1,661 | 1384861277376418 | 3.4180 | 10:36:17 | XLON | 1,200 | 1384861277376420 | 3.4180 | 10:36:17 | XLON | 1 | 1384861277376421 | 3.4270 | 10:39:54 | CHIX | 1,641 | 120000XMM | 3.4270 | 10:39:54 | CHIX | 120 | 120000XMN | 3.4260 | 10:40:02 | CHIX | 1,794 | 120000XNC | 3.4260 | 10:40:02 | XLON | 1,772 | 1384861277376594 | 3.4250 | 10:40:51 | CHIX | 1,756 | 120000XS5 | 3.4250 | 10:40:51 | XLON | 1,750 | 1384861277376641 | 3.4250 | 10:40:51 | XLON | 1,491 | 1384861277376644 | 3.4260 | 10:40:51 | XLON | 757 | 1384861277376645 | 3.4250 | 10:40:51 | TRQX | 1,341 | 1384861336101147 | 3.4250 | 10:40:51 | BATE | 1,607 | 20000R4Q | 3.4250 | 10:40:54 | XLON | 935 | 1384861277376646 | 3.4290 | 10:43:34 | XLON | 1,722 | 1384861277376805 | 3.4290 | 10:43:34 | XLON | 31 | 1384861277376806 | 3.4300 | 10:44:16 | XLON | 1,790 | 1384861277376855 | 3.4300 | 10:44:16 | XLON | 663 | 1384861277376856 | 3.4310 | 10:44:18 | XLON | 334 | 1384861277376861 | 3.4310 | 10:44:20 | XLON | 334 | 1384861277376862 | 3.4300 | 10:45:06 | CHIX | 1,678 | 120000YIM | 3.4300 | 10:45:06 | XLON | 1,797 | 1384861277376957 | 3.4300 | 10:45:06 | XLON | 560 | 1384861277376960 | 3.4300 | 10:45:06 | BATE | 1,405 | 20000RRN | 3.4300 | 10:45:53 | XLON | 1,791 | 1384861277377062 | 3.4290 | 10:45:53 | XLON | 1,797 | 1384861277377063 | 3.4280 | 10:45:53 | XLON | 1,775 | 1384861277377066 | 3.4270 | 10:45:53 | XLON | 1,747 | 1384861277377070 | 3.4260 | 10:45:53 | XLON | 1,748 | 1384861277377075 | 3.4260 | 10:45:53 | XLON | 560 | 1384861277377076 | 3.4290 | 10:45:53 | BATE | 1,304 | 20000RW5 | 3.4280 | 10:45:53 | BATE | 1,415 | 20000RW7 | 3.4270 | 10:45:53 | BATE | 1,335 | 20000RW8 | 3.4260 | 10:47:22 | CHIX | 1,750 | 120000YYB | 3.4260 | 10:47:22 | XLON | 1,772 | 1384861277377178 | 3.4250 | 10:47:22 | XLON | 1,738 | 1384861277377179 | 3.4260 | 10:47:22 | BATE | 680 | 20000S41 | 3.4260 | 10:47:22 | BATE | 702 | 20000S42 | 3.4250 | 10:49:11 | TRQX | 1,063 | 1384861336102071 | 3.4250 | 10:49:11 | BATE | 1,077 | 20000SFR | 3.4240 | 10:49:30 | CHIX | 1,748 | 120000ZE7 | 3.4240 | 10:49:30 | XLON | 1,792 | 1384861277377278 | 3.4230 | 10:49:30 | XLON | 1,770 | 1384861277377281 | 3.4240 | 10:49:30 | BATE | 1,135 | 20000SIJ | 3.4230 | 10:49:47 | XLON | 1,500 | 1384861277377305 | 3.4270 | 10:52:56 | CHIX | 1,625 | 120000ZXX | 3.4270 | 10:52:56 | XLON | 1,741 | 1384861277377532 | 3.4270 | 10:52:56 | XLON | 935 | 1384861277377533 | 3.4270 | 10:52:56 | XLON | 1,313 | 1384861277377534 | 3.4270 | 10:52:57 | XLON | 950 | 1384861277377535 | 3.4260 | 10:54:02 | XLON | 1,792 | 1384861277377575 | 3.4250 | 10:54:02 | XLON | 1,761 | 1384861277377577 | 3.4260 | 10:54:02 | XLON | 935 | 1384861277377578 | 3.4260 | 10:54:02 | XLON | 43 | 1384861277377579 | 3.4250 | 10:54:02 | TRQX | 1,782 | 1384861336102740 | 3.4260 | 10:54:02 | BATE | 1,204 | 20000T1V | 3.4250 | 10:54:02 | BATE | 1,207 | 20000T1W | 3.4250 | 10:55:54 | XLON | 935 | 1384861277377708 | 3.4250 | 10:55:54 | XLON | 750 | 1384861277377709 | 3.4250 | 10:56:02 | XLON | 1,729 | 1384861277377733 | 3.4270 | 10:57:05 | XLON | 1,436 | 1384861277377799 | 3.4270 | 10:57:05 | XLON | 282 | 1384861277377800 | 3.4260 | 10:57:38 | CHIX | 1,164 | 1200010KS | 3.4260 | 10:57:38 | XLON | 1,788 | 1384861277377815 | 3.4260 | 10:57:38 | XLON | 935 | 1384861277377818 | 3.4260 | 10:57:38 | XLON | 43 | 1384861277377819 | 3.4260 | 10:57:38 | BATE | 1,192 | 20000TJG | 3.4250 | 10:57:39 | CHIX | 981 | 1200010L2 | 3.4250 | 10:57:39 | XLON | 1,717 | 1384861277377820 | 3.4240 | 10:58:17 | CHIX | 1,344 | 1200010NP | 3.4240 | 10:58:17 | XLON | 1,773 | 1384861277377853 | 3.4240 | 10:58:17 | BATE | 735 | 20000TLY | 3.4240 | 10:58:17 | BATE | 330 | 20000TLZ | 3.4230 | 10:58:18 | CHIX | 618 | 1200010NT | 3.4230 | 10:58:18 | XLON | 1,310 | 1384861277377854 | 3.4250 | 10:59:29 | XLON | 1,236 | 1384861277377922 | 3.4250 | 10:59:29 | XLON | 496 | 1384861277377923 | 3.4240 | 10:59:49 | CHIX | 1,073 | 1200010WD | 3.4240 | 10:59:49 | XLON | 1,755 | 1384861277377935 | 3.4230 | 11:01:33 | CHIX | 1,066 | 120001161 | 3.4230 | 11:01:33 | XLON | 427 | 1384861277378030 | 3.4220 | 11:02:23 | CHIX | 1,269 | 1200011EQ | 3.4220 | 11:02:23 | CHIX | 463 | 1200011ER | 3.4220 | 11:02:23 | XLON | 109 | 1384861277378103 | 3.4220 | 11:02:23 | XLON | 1,659 | 1384861277378104 | 3.4210 | 11:02:23 | XLON | 1,272 | 1384861277378105 | 3.4220 | 11:02:23 | TRQX | 1,713 | 1384861336103837 | 3.4210 | 11:02:51 | XLON | 459 | 1384861277378130 | 3.4280 | 11:11:12 | CHIX | 1,406 | 12000134M | 3.4280 | 11:11:12 | XLON | 1,729 | 1384861277378860 | 3.4310 | 11:12:55 | CHIX | 581 | 1200013HL | 3.4310 | 11:12:55 | CHIX | 723 | 1200013HM | 3.4310 | 11:12:55 | XLON | 1,775 | 1384861277378930 | 3.4310 | 11:12:55 | BATE | 1,124 | 20000VQ3 | 3.4300 | 11:13:36 | CHIX | 1,317 | 1200013NN | 3.4300 | 11:13:36 | XLON | 1,777 | 1384861277378995 | 3.4300 | 11:13:36 | XLON | 1,900 | 1384861277379008 | 3.4300 | 11:13:36 | BATE | 1,101 | 20000VTT | 3.4290 | 11:14:11 | CHIX | 1,157 | 1200013R7 | 3.4290 | 11:14:11 | XLON | 1,754 | 1384861277379038 | 3.4290 | 11:14:11 | XLON | 58 | 1384861277379040 | 3.4290 | 11:14:11 | BATE | 1,137 | 20000VXK | 3.4310 | 11:16:01 | XLON | 935 | 1384861277379168 | 3.4310 | 11:16:02 | XLON | 482 | 1384861277379169 | 3.4310 | 11:16:02 | XLON | 250 | 1384861277379170 | 3.4310 | 11:16:02 | XLON | 107 | 1384861277379171 | 3.4310 | 11:16:02 | XLON | 89 | 1384861277379172 | 3.4310 | 11:17:09 | XLON | 935 | 1384861277379232 | 3.4310 | 11:18:53 | CHIX | 1,381 | 1200014RT | 3.4310 | 11:18:53 | XLON | 1,731 | 1384861277379299 | 3.4310 | 11:18:53 | XLON | 1,617 | 1384861277379300 | 3.4310 | 11:18:53 | TRQX | 1,648 | 1384861336105688 | 3.4310 | 11:18:53 | BATE | 103 | 20000WN9 | 3.4310 | 11:18:53 | BATE | 1,142 | 20000WNA | 3.4310 | 11:18:54 | XLON | 482 | 1384861277379301 | 3.4310 | 11:18:54 | XLON | 250 | 1384861277379302 | 3.4310 | 11:18:54 | XLON | 107 | 1384861277379303 | 3.4310 | 11:18:54 | XLON | 89 | 1384861277379304 | 3.4310 | 11:19:15 | XLON | 217 | 1384861277379326 | 3.4310 | 11:19:15 | XLON | 630 | 1384861277379327 | 3.4310 | 11:19:16 | XLON | 218 | 1384861277379342 | 3.4300 | 11:19:20 | XLON | 1,787 | 1384861277379350 | 3.4300 | 11:19:20 | BATE | 1,370 | 20000WS2 | 3.4290 | 11:19:32 | XLON | 1,067 | 1384861277379375 | 3.4290 | 11:19:32 | XLON | 703 | 1384861277379376 | 3.4300 | 11:25:01 | XLON | 900 | 1384861277379834 | 3.4300 | 11:25:01 | XLON | 839 | 1384861277379835 | 3.4300 | 11:25:54 | CHIX | 1,240 | 12000161C | 3.4320 | 11:28:51 | CHIX | 1,067 | 1200016GV | 3.4320 | 11:28:51 | CHIX | 481 | 1200016GW | 3.4330 | 11:28:51 | XLON | 297 | 1384861277380073 | 3.4330 | 11:28:51 | XLON | 630 | 1384861277380074 | 3.4330 | 11:28:51 | XLON | 935 | 1384861277380075 | 3.4320 | 11:28:51 | XLON | 1,778 | 1384861277380076 | 3.4320 | 11:28:52 | XLON | 1,298 | 1384861277380078 | 3.4320 | 11:28:52 | XLON | 126 | 1384861277380079 | 3.4320 | 11:28:53 | XLON | 203 | 1384861277380080 | 3.4320 | 11:28:56 | XLON | 593 | 1384861277380082 | 3.4310 | 11:29:03 | CHIX | 1,061 | 1200016I1 | 3.4300 | 11:29:03 | CHIX | 1,180 | 1200016I7 | 3.4290 | 11:29:03 | CHIX | 1,233 | 1200016IH | 3.4310 | 11:29:03 | XLON | 1,716 | 1384861277380084 | 3.4300 | 11:29:03 | XLON | 1,765 | 1384861277380086 | 3.4310 | 11:29:03 | XLON | 935 | 1384861277380087 | 3.4310 | 11:29:03 | XLON | 455 | 1384861277380088 | 3.4310 | 11:29:03 | XLON | 644 | 1384861277380089 | 3.4310 | 11:29:03 | XLON | 214 | 1384861277380090 | 3.4290 | 11:29:03 | XLON | 1,789 | 1384861277380091 | 3.4310 | 11:29:03 | BATE | 1,088 | 20000Y2A | 3.4300 | 11:29:03 | BATE | 1,097 | 20000Y2B | 3.4290 | 11:29:03 | BATE | 1,061 | 20000Y2E | 3.4310 | 11:30:17 | XLON | 1,724 | 1384861277380202 | 3.4310 | 11:30:17 | TRQX | 1,121 | 1384861336107002 | 3.4310 | 11:30:17 | TRQX | 587 | 1384861336107003 | 3.4300 | 11:30:45 | CHIX | 1,062 | 1200016RV | 3.4300 | 11:30:45 | XLON | 1,795 | 1384861277380254 | 3.4290 | 11:34:10 | XLON | 1,734 | 1384861277380502 | 3.4290 | 11:34:10 | BATE | 1,316 | 20000YOB | 3.4280 | 11:34:11 | CHIX | 988 | 1200017AK | 3.4280 | 11:34:11 | XLON | 1,147 | 1384861277380517 | 3.4280 | 11:34:11 | XLON | 648 | 1384861277380518 | 3.4270 | 11:34:15 | CHIX | 597 | 1200017C1 | 3.4270 | 11:34:15 | XLON | 95 | 1384861277380556 | 3.4270 | 11:34:15 | XLON | 1,599 | 1384861277380557 | 3.4270 | 11:34:15 | XLON | 102 | 1384861277380558 | 3.4260 | 11:34:40 | XLON | 1,067 | 1384861277380603 | 3.4260 | 11:34:40 | XLON | 666 | 1384861277380604 | 3.4260 | 11:34:40 | BATE | 1,211 | 20000YSX | 3.4250 | 11:35:15 | XLON | 1,752 | 1384861277380635 | 3.4270 | 11:38:56 | CHIX | 1,091 | 12000182T | 3.4270 | 11:38:56 | XLON | 539 | 1384861277380886 | 3.4270 | 11:38:56 | XLON | 1,201 | 1384861277380887 | 3.4260 | 11:43:00 | CHIX | 1,063 | 1200018K1 | 3.4260 | 11:43:00 | XLON | 1,067 | 1384861277381159 | 3.4260 | 11:43:00 | XLON | 718 | 1384861277381160 | 3.4250 | 11:43:29 | CHIX | 1,332 | 1200018LS | 3.4250 | 11:43:29 | XLON | 1,716 | 1384861277381176 | 3.4240 | 11:44:10 | XLON | 996 | 1384861277381275 | 3.4240 | 11:44:10 | XLON | 783 | 1384861277381276 | 3.4230 | 11:44:10 | XLON | 382 | 1384861277381281 | 3.4250 | 11:45:22 | XLON | 485 | 1384861277381407 | 3.4250 | 11:45:22 | XLON | 1,067 | 1384861277381408 | 3.4250 | 11:45:22 | XLON | 215 | 1384861277381409 | 3.4240 | 11:46:48 | XLON | 1,786 | 1384861277381480 | 3.4250 | 11:48:07 | AQXE | 2 | 61879 | 3.4310 | 11:51:06 | XLON | 1,736 | 1384861277381810 | 3.4300 | 11:51:43 | CHIX | 1,450 | 1200019VG | 3.4300 | 11:51:43 | XLON | 1,759 | 1384861277381858 | 3.4300 | 11:51:43 | TRQX | 1,618 | 1384861336109470 | 3.4300 | 11:51:43 | BATE | 1,480 | 200010YL | 3.4300 | 11:51:43 | AQXE | 1,748 | 62848 | 3.4290 | 11:51:58 | XLON | 1,724 | 1384861277381865 | 3.4280 | 11:51:58 | XLON | 1,743 | 1384861277381866 | 3.4290 | 11:51:58 | BATE | 1,506 | 2000110B | 3.4300 | 11:55:00 | XLON | 1,608 | 1384861277382102 | 3.4290 | 11:59:37 | XLON | 1,700 | 1384861277382323 | 3.4290 | 11:59:37 | BATE | 1,337 | 2000120X | 3.4280 | 11:59:57 | BATE | 713 | 2000123J | 3.4280 | 12:00:08 | CHIX | 462 | 120001B5I | 3.4280 | 12:00:08 | CHIX | 663 | 120001B5J | 3.4280 | 12:00:08 | XLON | 1,317 | 1384861277382375 | 3.4280 | 12:00:08 | BATE | 848 | 20001262 | 3.4270 | 12:00:28 | CHIX | 1,129 | 120001B8G | 3.4270 | 12:00:28 | XLON | 1,056 | 1384861277382400 | 3.4270 | 12:00:28 | BATE | 1,018 | 20001292 | 3.4260 | 12:00:57 | CHIX | 1,200 | 120001BC5 | 3.4260 | 12:00:57 | XLON | 1,719 | 1384861277382436 | 3.4260 | 12:00:57 | BATE | 1,026 | 200012CH | 3.4250 | 12:01:06 | XLON | 1,758 | 1384861277382451 | 3.4250 | 12:01:06 | BATE | 1,083 | 200012DT | 3.4240 | 12:01:48 | XLON | 1,755 | 1384861277382490 | 3.4230 | 12:02:20 | CHIX | 986 | 120001BLP | 3.4260 | 12:04:42 | XLON | 1,643 | 1384861277382874 | 3.4260 | 12:05:48 | XLON | 911 | 1384861277382935 | 3.4280 | 12:12:16 | CHIX | 1,266 | 120001CZP | 3.4280 | 12:12:16 | XLON | 1,716 | 1384861277383609 | 3.4270 | 12:15:18 | CHIX | 1,067 | 120001DEF | 3.4270 | 12:15:18 | XLON | 1,749 | 1384861277383826 | 3.4340 | 12:24:20 | CHIX | 1,791 | 120001ER3 | 3.4340 | 12:24:20 | XLON | 1,749 | 1384861277384676 | 3.4330 | 12:26:50 | CHIX | 1,716 | 120001F1W | 3.4330 | 12:26:50 | XLON | 1,067 | 1384861277384944 | 3.4330 | 12:26:50 | XLON | 666 | 1384861277384945 | 3.4330 | 12:26:50 | TRQX | 1,264 | 1384861336113291 | 3.4330 | 12:26:50 | BATE | 1,036 | 200015TD | 3.4370 | 12:29:05 | XLON | 895 | 1384861277385156 | 3.4400 | 12:30:35 | CHIX | 1,791 | 120001FJN | 3.4400 | 12:30:35 | XLON | 1,792 | 1384861277385243 | 3.4400 | 12:30:35 | BATE | 992 | 200016BT | 3.4390 | 12:30:40 | CHIX | 1,361 | 120001FK5 | 3.4390 | 12:30:40 | CHIX | 418 | 120001FK6 | 3.4390 | 12:30:40 | XLON | 1,753 | 1384861277385277 | 3.4390 | 12:30:40 | TRQX | 1,413 | 1384861336113775 | 3.4390 | 12:30:40 | BATE | 993 | 200016CD | 3.4380 | 12:31:10 | CHIX | 1,776 | 120001FMT | 3.4370 | 12:31:10 | CHIX | 1,006 | 120001FN2 | 3.4370 | 12:31:10 | CHIX | 791 | 120001FN3 | 3.4380 | 12:31:10 | XLON | 1,747 | 1384861277385355 | 3.4370 | 12:31:10 | XLON | 323 | 1384861277385357 | 3.4370 | 12:31:10 | XLON | 1,475 | 1384861277385358 | 3.4380 | 12:31:10 | BATE | 1,069 | 200016FD | 3.4360 | 12:31:30 | CHIX | 1,768 | 120001FO7 | 3.4360 | 12:31:30 | XLON | 1,731 | 1384861277385375 | 3.4360 | 12:31:30 | BATE | 453 | 200016H9 | 3.4360 | 12:31:30 | BATE | 594 | 200016HA | 3.4350 | 12:33:08 | XLON | 1,769 | 1384861277385592 | 3.4340 | 12:33:08 | XLON | 1,757 | 1384861277385594 | 3.4340 | 12:33:08 | BATE | 910 | 200016O6 | 3.4340 | 12:33:38 | BATE | 148 | 200016Q3 | 3.4330 | 12:34:02 | XLON | 1,367 | 1384861277385637 | 3.4330 | 12:34:57 | XLON | 361 | 1384861277385695 | 3.4340 | 12:39:20 | XLON | 1,719 | 1384861277386009 | 3.4330 | 12:40:13 | CHIX | 1,217 | 120001GLN | 3.4330 | 12:40:13 | XLON | 1,526 | 1384861277386063 | 3.4350 | 12:49:36 | CHIX | 1,760 | 120001HN1 | 3.4350 | 12:49:36 | XLON | 1,429 | 1384861277386733 | 3.4370 | 12:52:38 | CHIX | 1,796 | 120001HZF | 3.4370 | 12:52:38 | XLON | 485 | 1384861277386979 | 3.4370 | 12:52:38 | XLON | 1,297 | 1384861277386980 | 3.4370 | 12:52:38 | TRQX | 1,080 | 1384861336116029 | 3.4360 | 12:54:15 | CHIX | 1,067 | 120001I94 | 3.4360 | 12:54:15 | CHIX | 668 | 120001I95 | 3.4360 | 12:54:15 | XLON | 876 | 1384861277387074 | 3.4360 | 12:54:15 | XLON | 850 | 1384861277387075 | 3.4360 | 12:54:15 | TRQX | 997 | 1384861336116198 | 3.4350 | 12:58:41 | XLON | 1,116 | 1384861277387296 | 3.4350 | 12:58:41 | XLON | 623 | 1384861277387297 | 3.4350 | 12:58:48 | CHIX | 1,732 | 120001IU0 | 3.4350 | 12:58:48 | TRQX | 1,049 | 1384861336116630 | 3.4350 | 12:58:48 | BATE | 1,044 | 20001A28 | 3.4340 | 13:02:48 | CHIX | 1,730 | 120001JEL | 3.4340 | 13:02:48 | BATE | 1,054 | 20001AMP | 3.4360 | 13:08:11 | CHIX | 1,719 | 120001K0B | 3.4360 | 13:08:11 | XLON | 1,719 | 1384861277387807 | 3.4350 | 13:08:15 | CHIX | 1,755 | 120001K1H | 3.4350 | 13:08:15 | XLON | 1,790 | 1384861277387817 | 3.4350 | 13:08:15 | TRQX | 1,076 | 1384861336117463 | 3.4340 | 13:08:33 | CHIX | 380 | 120001K3B | 3.4380 | 13:10:56 | XLON | 1,213 | 1384861277387991 | 3.4380 | 13:10:56 | XLON | 516 | 1384861277387992 | 3.4370 | 13:10:57 | XLON | 1,578 | 1384861277387996 | 3.4390 | 13:15:04 | CHIX | 552 | 120001KY6 | 3.4390 | 13:15:04 | XLON | 1,776 | 1384861277388252 | 3.4390 | 13:15:41 | CHIX | 1,188 | 120001L1P | 3.4380 | 13:15:41 | XLON | 1,787 | 1384861277388292 | 3.4390 | 13:15:41 | BATE | 1,795 | 20001CAV | 3.4390 | 13:15:41 | AQXE | 1,742 | 81851 | 3.4380 | 13:15:47 | CHIX | 273 | 120001L24 | 3.4380 | 13:15:47 | CHIX | 1,498 | 120001L25 | 3.4380 | 13:15:47 | TRQX | 1,115 | 1384861336118342 | 3.4370 | 13:16:14 | XLON | 215 | 1384861277388306 | 3.4370 | 13:17:08 | CHIX | 1,751 | 120001L8R | 3.4360 | 13:17:08 | CHIX | 1,067 | 120001L8S | 3.4360 | 13:17:08 | XLON | 1,481 | 1384861277388390 | 3.4370 | 13:17:08 | TRQX | 1,140 | 1384861336118541 | 3.4370 | 13:17:08 | BATE | 1,258 | 20001CI3 | 3.4360 | 13:17:15 | CHIX | 675 | 120001L9L | 3.4360 | 13:17:15 | TRQX | 1,269 | 1384861336118597 | 3.4360 | 13:17:15 | AQXE | 1,752 | 82220 | 3.4350 | 13:17:45 | CHIX | 1,067 | 120001LC1 | 3.4350 | 13:17:45 | CHIX | 713 | 120001LC2 | 3.4350 | 13:17:45 | XLON | 1,231 | 1384861277388446 | 3.4350 | 13:17:45 | XLON | 525 | 1384861277388447 | 3.4350 | 13:17:46 | BATE | 809 | 20001CLK | 3.4350 | 13:17:46 | BATE | 282 | 20001CLL | 3.4340 | 13:17:47 | CHIX | 1,746 | 120001LCL | 3.4340 | 13:17:47 | XLON | 1,791 | 1384861277388454 | 3.4360 | 13:18:49 | XLON | 1,536 | 1384861277388565 | 3.4360 | 13:18:49 | AQXE | 297 | 82621 | 3.4380 | 13:22:52 | XLON | 1,424 | 1384861277388839 | 3.4370 | 13:22:55 | CHIX | 1,241 | 120001M50 | 3.4370 | 13:22:55 | CHIX | 46 | 120001M51 | 3.4370 | 13:22:55 | XLON | 1,448 | 1384861277388849 | 3.4370 | 13:23:32 | CHIX | 493 | 120001M8R | 3.4360 | 13:23:56 | CHIX | 797 | 120001MBF | 3.4360 | 13:23:56 | CHIX | 965 | 120001MBG | 3.4360 | 13:23:56 | XLON | 1,215 | 1384861277388923 | 3.4360 | 13:23:56 | AQXE | 697 | 83774 | 3.4350 | 13:23:57 | BATE | 259 | 20001DMA | 3.4350 | 13:24:27 | BATE | 565 | 20001DO7 | 3.4350 | 13:25:13 | CHIX | 1,716 | 120001MGQ | 3.4350 | 13:25:13 | XLON | 1,546 | 1384861277389020 | 3.4350 | 13:25:13 | XLON | 142 | 1384861277389021 | 3.4350 | 13:25:13 | BATE | 205 | 20001DR8 | 3.4340 | 13:25:27 | XLON | 243 | 1384861277389044 | 3.4340 | 13:26:27 | CHIX | 1,767 | 120001MMB | 3.4340 | 13:26:27 | XLON | 751 | 1384861277389107 | 3.4340 | 13:26:27 | BATE | 565 | 20001DVU | 3.4340 | 13:26:27 | BATE | 453 | 20001DVV | 3.4370 | 13:29:10 | CHIX | 1,174 | 120001MYV | 3.4370 | 13:29:28 | XLON | 565 | 1384861277389272 | 3.4370 | 13:29:28 | XLON | 502 | 1384861277389273 | 3.4370 | 13:30:10 | CHIX | 573 | 120001N3B | 3.4400 | 13:33:06 | CHIX | 1,727 | 120001NK2 | 3.4390 | 13:33:06 | CHIX | 1,792 | 120001NK5 | 3.4380 | 13:33:06 | CHIX | 1,725 | 120001NK7 | 3.4400 | 13:33:06 | XLON | 1,375 | 1384861277389502 | 3.4390 | 13:33:06 | XLON | 1,488 | 1384861277389504 | 3.4380 | 13:33:06 | XLON | 1,565 | 1384861277389509 | 3.4400 | 13:33:06 | TRQX | 1,015 | 1384861336120629 | 3.4390 | 13:33:06 | TRQX | 1,011 | 1384861336120630 | 3.4380 | 13:33:06 | TRQX | 1,327 | 1384861336120631 | 3.4380 | 13:33:06 | BATE | 1,038 | 20001EVK | 3.4370 | 13:33:16 | CHIX | 1,754 | 120001NL7 | 3.4360 | 13:33:16 | CHIX | 1,737 | 120001NLA | 3.4370 | 13:33:16 | XLON | 1,003 | 1384861277389549 | 3.4360 | 13:33:16 | XLON | 1,384 | 1384861277389552 | 3.4350 | 13:33:16 | XLON | 1,298 | 1384861277389553 | 3.4340 | 13:33:27 | XLON | 565 | 1384861277389569 | 3.4340 | 13:35:35 | XLON | 467 | 1384861277389756 | 3.4330 | 13:36:41 | BATE | 565 | 20001FJH | 3.4330 | 13:37:30 | CHIX | 1,623 | 120001O8W | 3.4330 | 13:37:30 | XLON | 989 | 1384861277389883 | 3.4330 | 13:37:30 | BATE | 565 | 20001FN0 | 3.4330 | 13:37:30 | BATE | 592 | 20001FN1 | 3.4320 | 13:37:31 | CHIX | 75 | 120001O95 | 3.4320 | 13:37:31 | CHIX | 1,016 | 120001O96 | 3.4320 | 13:37:31 | XLON | 979 | 1384861277389885 | 3.4310 | 13:37:43 | CHIX | 985 | 120001OAA | 3.4310 | 13:37:43 | XLON | 1,125 | 1384861277389906 | 3.4300 | 13:37:46 | CHIX | 1,255 | 120001OF9 | 3.4290 | 13:37:46 | CHIX | 1,222 | 120001OH2 | 3.4290 | 13:37:46 | XLON | 1,286 | 1384861277389980 | 3.4280 | 13:37:46 | XLON | 1,103 | 1384861277389987 | 3.4280 | 13:40:48 | XLON | 565 | 1384861277390374 | 3.4280 | 13:42:27 | TRQX | 565 | 1384861336122015 | 3.4280 | 13:43:28 | CHIX | 1,038 | 120001PLU | 3.4280 | 13:43:28 | XLON | 1,201 | 1384861277390529 | 3.4280 | 13:43:28 | TRQX | 478 | 1384861336122194 | 3.4270 | 13:43:58 | XLON | 445 | 1384861277390542 | 3.4270 | 13:44:29 | XLON | 565 | 1384861277390626 | 3.4270 | 13:44:46 | CHIX | 1,043 | 120001PSK | 3.4270 | 13:44:46 | XLON | 10 | 1384861277390657 | 3.4270 | 13:44:46 | TRQX | 1,039 | 1384861336122352 | 3.4260 | 13:44:57 | CHIX | 1,245 | 120001PT3 | 3.4260 | 13:44:57 | BATE | 24 | 20001GZ3 | 3.4260 | 13:44:57 | BATE | 1,702 | 20001GZ4 | 3.4250 | 13:48:17 | BATE | 1,405 | 20001HF3 | 3.4250 | 13:48:22 | TRQX | 907 | 1384861336122828 | 3.4250 | 13:48:27 | XLON | 279 | 1384861277390850 | 3.4270 | 13:49:27 | CHIX | 565 | 120001QEA | 3.4270 | 13:50:18 | CHIX | 1,232 | 120001QJ2 | 3.4260 | 13:50:28 | XLON | 565 | 1384861277390980 | 3.4260 | 13:51:28 | CHIX | 846 | 120001QOC | 3.4260 | 13:51:28 | XLON | 565 | 1384861277391034 | 3.4260 | 13:51:41 | CHIX | 884 | 120001QPB | 3.4260 | 13:51:41 | XLON | 157 | 1384861277391049 | 3.4250 | 13:51:58 | XLON | 214 | 1384861277391057 | 3.4260 | 13:55:02 | CHIX | 897 | 120001R79 | 3.4260 | 13:55:02 | CHIX | 839 | 120001R7A | 3.4250 | 13:55:02 | CHIX | 1,778 | 120001R7C | 3.4270 | 13:55:02 | XLON | 1,151 | 1384861277391334 | 3.4260 | 13:55:02 | XLON | 1,186 | 1384861277391336 | 3.4260 | 13:55:02 | BATE | 1,117 | 20001IGO | 3.4250 | 13:55:03 | XLON | 485 | 1384861277391337 | 3.4280 | 13:58:15 | XLON | 1,597 | 1384861277391646 | 3.4270 | 13:59:10 | TRQX | 1,192 | 1384861336124511 | 3.4270 | 13:59:10 | BATE | 1,202 | 20001JFF | 3.4270 | 13:59:27 | XLON | 565 | 1384861277391751 | 3.4280 | 14:00:35 | AQXE | 803 | 93078 | 3.4280 | 14:00:58 | CHIX | 449 | 120001SDW | 3.4280 | 14:01:46 | CHIX | 817 | 120001SJ8 | 3.4280 | 14:01:46 | CHIX | 504 | 120001SJ9 | 3.4280 | 14:02:57 | XLON | 565 | 1384861277392091 | 3.4280 | 14:03:27 | XLON | 537 | 1384861277392134 | 3.4310 | 14:04:56 | CHIX | 1,726 | 120001T3Q | 3.4360 | 14:09:30 | CHIX | 1,723 | 120001TYE | 3.4350 | 14:10:42 | CHIX | 1,780 | 120001U7E | 3.4340 | 14:10:42 | CHIX | 1,797 | 120001U7I | 3.4350 | 14:10:42 | XLON | 1,729 | 1384861277393001 | 3.4340 | 14:10:42 | XLON | 1,757 | 1384861277393008 | 3.4350 | 14:10:42 | TRQX | 1,239 | 1384861336126230 | 3.4340 | 14:10:42 | TRQX | 1,227 | 1384861336126235 | 3.4340 | 14:10:42 | TRQX | 38 | 1384861336126236 | 3.4350 | 14:10:42 | BATE | 1,725 | 20001LMI | 3.4340 | 14:10:42 | BATE | 1,736 | 20001LMM | 3.4350 | 14:10:42 | AQXE | 1,236 | 96455 | 3.4330 | 14:12:58 | XLON | 565 | 1384861277393271 | 3.4330 | 14:13:57 | XLON | 340 | 1384861277393349 | 3.4340 | 14:15:11 | CHIX | 1,791 | 120001UXN | 3.4330 | 14:15:11 | CHIX | 1,741 | 120001UXT | 3.4330 | 14:15:11 | XLON | 821 | 1384861277393485 | 3.4330 | 14:15:11 | TRQX | 1,213 | 1384861336126781 | 3.4330 | 14:15:11 | BATE | 1,774 | 20001MDE | 3.4330 | 14:15:12 | AQXE | 142 | 97887 | 3.4330 | 14:15:40 | AQXE | 1,072 | 98014 | 3.4350 | 14:18:03 | CHIX | 1,735 | 120001VDC | 3.4350 | 14:18:03 | XLON | 1,754 | 1384861277393847 | 3.4340 | 14:20:36 | CHIX | 1,725 | 120001VT6 | 3.4340 | 14:20:36 | XLON | 1,771 | 1384861277394063 | 3.4340 | 14:20:36 | TRQX | 1,657 | 1384861336127625 | 3.4340 | 14:20:36 | BATE | 980 | 20001NC7 | 3.4340 | 14:20:36 | AQXE | 1,162 | 99590 | 3.4330 | 14:20:43 | CHIX | 1,783 | 120001VTF | 3.4330 | 14:20:43 | XLON | 1,794 | 1384861277394067 | 3.4320 | 14:20:43 | XLON | 1,694 | 1384861277394073 | 3.4320 | 14:20:43 | XLON | 49 | 1384861277394074 | 3.4330 | 14:20:43 | BATE | 1,028 | 20001NCL | 3.4330 | 14:20:43 | AQXE | 1,162 | 99622 | 3.4320 | 14:21:27 | CHIX | 1,752 | 120001VYJ | 3.4320 | 14:21:27 | BATE | 1,290 | 20001NHB | 3.4320 | 14:21:27 | AQXE | 1,230 | 99845 | 3.4310 | 14:23:02 | AQXE | 79 | 100392 | 3.4310 | 14:23:12 | AQXE | 17 | 100455 | 3.4380 | 14:25:59 | XLON | 1,739 | 1384861277394558 | 3.4370 | 14:25:59 | BATE | 36 | 20001OBF | 3.4370 | 14:28:58 | CHIX | 1,797 | 120001XFZ | 3.4370 | 14:28:58 | XLON | 1,798 | 1384861277394852 | 3.4370 | 14:28:58 | TRQX | 1,290 | 1384861336129162 | 3.4370 | 14:28:58 | BATE | 1,401 | 20001OYL | 3.4380 | 14:30:07 | CHIX | 1,864 | 120001Y2R | 3.4380 | 14:30:07 | XLON | 796 | 1384861277395425 | 3.4380 | 14:30:07 | XLON | 996 | 1384861277395426 | 3.4370 | 14:30:07 | XLON | 1,497 | 1384861277395427 | 3.4370 | 14:30:07 | BATE | 1,314 | 20001PHJ | 3.4380 | 14:30:22 | CHIX | 133 | 120001YBB | 3.4380 | 14:30:22 | CHIX | 100 | 120001YBC | 3.4390 | 14:30:37 | CHIX | 1,252 | 120001YHG | 3.4400 | 14:31:05 | CHIX | 425 | 120001YXS | 3.4400 | 14:31:05 | CHIX | 797 | 120001YXT | 3.4440 | 14:31:16 | CHIX | 790 | 120001Z20 | 3.4440 | 14:32:44 | AQXE | 1,761 | 106376 | 3.4440 | 14:32:44 | CHIX | 1,789 | 120001ZRN | 3.4440 | 14:32:44 | XLON | 1,738 | 1384861277396480 | 3.4460 | 14:33:23 | XLON | 1,758 | 1384861277396863 | 3.4550 | 14:35:34 | XLON | 1,769 | 1384861277397709 | 3.4540 | 14:35:45 | AQXE | 1,798 | 109917 | 3.4540 | 14:35:45 | CHIX | 1,791 | 1200021DJ | 3.4540 | 14:35:45 | XLON | 1,760 | 1384861277397826 | 3.4570 | 14:36:51 | CHIX | 1,864 | 1200021RN | 3.4570 | 14:36:59 | CHIX | 1,864 | 1200021U3 | 3.4570 | 14:36:59 | CHIX | 467 | 1200021U5 | 3.4560 | 14:36:59 | XLON | 1,764 | 1384861277398200 | 3.4570 | 14:37:14 | CHIX | 1,323 | 1200021XW | 3.4570 | 14:37:14 | XLON | 1,751 | 1384861277398253 | 3.4560 | 14:37:14 | XLON | 1,773 | 1384861277398257 | 3.4570 | 14:37:18 | CHIX | 584 | 1200021YP | 3.4560 | 14:38:01 | AQXE | 794 | 111423 | 3.4570 | 14:39:02 | CHIX | 1,864 | 1200022H9 | 3.4560 | 14:39:05 | AQXE | 934 | 112179 | 3.4560 | 14:39:05 | CHIX | 1,724 | 1200022HU | 3.4560 | 14:39:05 | CHIX | 1,864 | 1200022I0 | 3.4560 | 14:39:05 | BATE | 1,717 | 20001TFC | 3.4550 | 14:39:57 | CHIX | 1,735 | 1200022U1 | 3.4550 | 14:39:57 | XLON | 1,728 | 1384861277398877 | 3.4560 | 14:39:57 | XLON | 1,300 | 1384861277398882 | 3.4560 | 14:39:57 | XLON | 948 | 1384861277398883 | 3.4550 | 14:39:57 | TRQX | 1,788 | 1384861336134410 | 3.4550 | 14:39:57 | BATE | 475 | 20001TPW | 3.4550 | 14:39:57 | BATE | 1,243 | 20001TPX | 3.4550 | 14:40:07 | AQXE | 1,041 | 112958 | 3.4550 | 14:40:18 | AQXE | 683 | 113159 | 3.4560 | 14:40:40 | XLON | 1,796 | 1384861277399093 | 3.4560 | 14:40:51 | AQXE | 253 | 113541 | 3.4560 | 14:41:11 | AQXE | 1,481 | 113796 | 3.4560 | 14:41:11 | CHIX | 1,756 | 1200023H2 | 3.4560 | 14:41:11 | CHIX | 1,864 | 1200023H3 | 3.4560 | 14:41:11 | CHIX | 1,677 | 1200023H5 | 3.4550 | 14:41:11 | XLON | 1,723 | 1384861277399230 | 3.4560 | 14:41:11 | XLON | 1,098 | 1384861277399233 | 3.4550 | 14:41:17 | AQXE | 1,756 | 113884 | 3.4550 | 14:41:17 | CHIX | 583 | 1200023IV | 3.4550 | 14:41:17 | CHIX | 1,172 | 1200023IW | 3.4540 | 14:41:17 | XLON | 760 | 1384861277399280 | 3.4540 | 14:41:17 | XLON | 1,035 | 1384861277399281 | 3.4540 | 14:41:17 | XLON | 470 | 1384861277399282 | 3.4540 | 14:41:17 | XLON | 1,000 | 1384861277399283 | 3.4550 | 14:41:17 | XLON | 778 | 1384861277399284 | 3.4550 | 14:41:17 | TRQX | 1,787 | 1384861336135010 | 3.4540 | 14:41:17 | TRQX | 1,724 | 1384861336135015 | 3.4550 | 14:41:17 | BATE | 1,310 | 20001UD0 | 3.4550 | 14:43:53 | AQXE | 1,346 | 115776 | 3.4550 | 14:43:53 | CHIX | 1,720 | 1200024MC | 3.4540 | 14:43:53 | XLON | 1,783 | 1384861277399711 | 3.4560 | 14:43:56 | XLON | 1,012 | 1384861277399728 | 3.4560 | 14:43:56 | XLON | 461 | 1384861277399729 | 3.4560 | 14:43:56 | XLON | 775 | 1384861277399730 | 3.4560 | 14:43:56 | XLON | 323 | 1384861277399731 | 3.4560 | 14:43:56 | XLON | 782 | 1384861277399732 | 3.4560 | 14:44:07 | XLON | 750 | 1384861277399756 | 3.4560 | 14:44:07 | XLON | 228 | 1384861277399757 | 3.4560 | 14:44:08 | XLON | 870 | 1384861277399758 | 3.4560 | 14:44:17 | XLON | 500 | 1384861277399774 | 3.4560 | 14:44:17 | XLON | 478 | 1384861277399775 | 3.4550 | 14:44:20 | XLON | 121 | 1384861277399787 | 3.4550 | 14:44:20 | XLON | 1,613 | 1384861277399788 | 3.4540 | 14:44:25 | AQXE | 1,775 | 116113 | 3.4540 | 14:44:25 | CHIX | 1,724 | 1200024TX | 3.4540 | 14:44:25 | XLON | 1,744 | 1384861277399797 | 3.4540 | 14:44:25 | TRQX | 1,030 | 1384861336135987 | 3.4540 | 14:44:25 | BATE | 1,766 | 20001VHX | 3.4530 | 14:44:29 | AQXE | 1,143 | 116173 | 3.4530 | 14:44:29 | CHIX | 1,780 | 1200024V6 | 3.4530 | 14:44:29 | XLON | 1,792 | 1384861277399844 | 3.4530 | 14:44:29 | TRQX | 1,767 | 1384861336136014 | 3.4530 | 14:44:29 | BATE | 1,632 | 20001VJ8 | 3.4550 | 14:45:27 | AQXE | 1,230 | 116916 | 3.4550 | 14:45:27 | CHIX | 1,752 | 1200025AW | 3.4540 | 14:46:15 | AQXE | 1,008 | 117758 | 3.4540 | 14:46:15 | CHIX | 1,731 | 1200025UP | 3.4540 | 14:46:15 | XLON | 1,790 | 1384861277400183 | 3.4540 | 14:46:15 | BATE | 1,133 | 20001W52 | 3.4530 | 14:46:51 | AQXE | 1,081 | 118105 | 3.4530 | 14:46:51 | CHIX | 1,722 | 120002620 | 3.4520 | 14:46:51 | CHIX | 1,717 | 120002624 | 3.4530 | 14:46:51 | XLON | 1,735 | 1384861277400318 | 3.4520 | 14:46:51 | XLON | 1,732 | 1384861277400321 | 3.4520 | 14:46:51 | XLON | 485 | 1384861277400324 | 3.4520 | 14:46:51 | TRQX | 1,638 | 1384861336136787 | 3.4530 | 14:46:51 | BATE | 1,051 | 20001WCI | 3.4520 | 14:46:51 | BATE | 1,252 | 20001WCJ | 3.4510 | 14:46:56 | CHIX | 1,749 | 12000263T | 3.4510 | 14:46:56 | XLON | 1,732 | 1384861277400365 | 3.4500 | 14:47:45 | AQXE | 1,134 | 118619 | 3.4500 | 14:47:45 | CHIX | 1,727 | 1200026D4 | 3.4490 | 14:47:45 | CHIX | 1,725 | 1200026D8 | 3.4500 | 14:47:45 | XLON | 1,763 | 1384861277400481 | 3.4490 | 14:47:45 | XLON | 1,723 | 1384861277400485 | 3.4490 | 14:47:45 | XLON | 446 | 1384861277400487 | 3.4500 | 14:47:45 | BATE | 1,284 | 20001WMN | 3.4490 | 14:47:45 | BATE | 1,049 | 20001WMP | 3.4490 | 14:50:05 | CHIX | 1,730 | 120002757 | 3.4490 | 14:50:05 | XLON | 1,714 | 1384861277400910 | 3.4490 | 14:50:05 | XLON | 33 | 1384861277400911 | 3.4520 | 14:54:00 | CHIX | 1,750 | 1200028EV | 3.4520 | 14:55:06 | XLON | 790 | 1384861277401782 | 3.4520 | 14:55:06 | XLON | 952 | 1384861277401783 | 3.4510 | 14:55:31 | XLON | 140 | 1384861277401915 | 3.4510 | 14:56:27 | CHIX | 1,787 | 1200029CZ | 3.4510 | 14:56:27 | XLON | 1,578 | 1384861277402064 | 3.4510 | 14:56:27 | TRQX | 1,696 | 1384861336139949 | 3.4510 | 14:56:27 | BATE | 1,004 | 20001Z9F | 3.4530 | 14:57:27 | XLON | 108 | 1384861277402271 | 3.4540 | 14:58:56 | CHIX | 677 | 120002AA8 | 3.4540 | 14:58:56 | TRQX | 1,440 | 1384861336140619 | 3.4540 | 14:58:56 | BATE | 1,343 | 2000202C | 3.4540 | 14:58:58 | XLON | 137 | 1384861277402710 | 3.4560 | 14:59:57 | XLON | 890 | 1384861277403058 | 3.4570 | 15:00:00 | XLON | 1,787 | 1384861277403117 | 3.4580 | 15:00:07 | CHIX | 1,288 | 120002ATJ | 3.4590 | 15:00:09 | XLON | 1,711 | 1384861277403198 | 3.4590 | 15:00:09 | XLON | 16 | 1384861277403199 | 3.4590 | 15:00:42 | XLON | 1,200 | 1384861277403323 | 3.4630 | 15:03:31 | AQXE | 70 | 128272 | 3.4630 | 15:03:31 | XLON | 1,716 | 1384861277403971 | 3.4630 | 15:03:33 | CHIX | 1,067 | 120002C54 | 3.4660 | 15:05:30 | CHIX | 1,864 | 120002CRI | 3.4650 | 15:05:40 | AQXE | 906 | 129691 | 3.4650 | 15:05:44 | CHIX | 1,776 | 120002CUA | 3.4650 | 15:05:44 | AQXE | 182 | 129731 | 3.4650 | 15:05:50 | XLON | 1,098 | 1384861277404529 | 3.4650 | 15:05:50 | XLON | 1,150 | 1384861277404530 | 3.4650 | 15:05:50 | XLON | 127 | 1384861277404531 | 3.4650 | 15:05:50 | XLON | 1,098 | 1384861277404532 | 3.4660 | 15:07:22 | CHIX | 1,768 | 120002DAG | 3.4660 | 15:07:22 | AQXE | 1,397 | 130658 | 3.4660 | 15:07:22 | XLON | 1,722 | 1384861277404936 | 3.4680 | 15:07:54 | CHIX | 561 | 120002DFN | 3.4680 | 15:07:54 | CHIX | 1,231 | 120002DFO | 3.4680 | 15:07:54 | AQXE | 1,462 | 130933 | 3.4680 | 15:07:54 | XLON | 1,733 | 1384861277405030 | 3.4690 | 15:07:56 | XLON | 1,129 | 1384861277405038 | 3.4690 | 15:07:56 | XLON | 617 | 1384861277405039 | 3.4700 | 15:09:41 | CHIX | 1,718 | 120002E1J | 3.4700 | 15:09:41 | AQXE | 1,189 | 131861 | 3.4700 | 15:09:41 | XLON | 47 | 1384861277405330 | 3.4700 | 15:09:41 | XLON | 1,322 | 1384861277405331 | 3.4700 | 15:09:41 | XLON | 368 | 1384861277405332 | 3.4700 | 15:09:41 | XLON | 1,300 | 1384861277405337 | 3.4700 | 15:09:41 | TRQX | 1,368 | 1384861336144126 | 3.4690 | 15:09:49 | CHIX | 250 | 120002E2C | 3.4690 | 15:09:49 | XLON | 1,766 | 1384861277405344 | 3.4690 | 15:09:49 | TRQX | 1,377 | 1384861336144150 | 3.4690 | 15:09:49 | BATE | 1,725 | 200023MB | 3.4700 | 15:10:29 | XLON | 20 | 1384861277405508 | 3.4690 | 15:10:31 | CHIX | 1,518 | 120002ECM | 3.4690 | 15:10:31 | AQXE | 1,201 | 132387 | 3.4690 | 15:10:31 | XLON | 1,334 | 1384861277405524 | 3.4690 | 15:10:31 | XLON | 58 | 1384861277405525 | 3.4700 | 15:10:31 | XLON | 856 | 1384861277405526 | 3.4680 | 15:10:38 | CHIX | 812 | 120002EDU | 3.4690 | 15:10:38 | XLON | 630 | 1384861277405542 | 3.4710 | 15:12:35 | XLON | 413 | 1384861277406115 | 3.4710 | 15:12:35 | XLON | 1,334 | 1384861277406116 | 3.4710 | 15:12:35 | XLON | 413 | 1384861277406117 | 3.4710 | 15:12:55 | XLON | 413 | 1384861277406225 | 3.4760 | 15:14:28 | CHIX | 52 | 120002FMW | 3.4750 | 15:14:42 | CHIX | 1,731 | 120002FPN | 3.4750 | 15:14:42 | AQXE | 1,137 | 135081 | 3.4750 | 15:14:42 | XLON | 1,778 | 1384861277406610 | 3.4750 | 15:14:42 | XLON | 860 | 1384861277406612 | 3.4760 | 15:15:39 | XLON | 1,098 | 1384861277406811 | 3.4750 | 15:15:39 | XLON | 1,769 | 1384861277406813 | 3.4750 | 15:15:40 | CHIX | 1,789 | 120002G3N | 3.4750 | 15:15:40 | AQXE | 1,147 | 135695 | 3.4750 | 15:15:40 | XLON | 1,400 | 1384861277406825 | 3.4760 | 15:17:05 | CHIX | 1,718 | 120002GPM | 3.4770 | 15:17:05 | CHIX | 978 | 120002GPU | 3.4770 | 15:17:05 | AQXE | 1,188 | 136574 | 3.4760 | 15:17:05 | AQXE | 1,267 | 136575 | 3.4770 | 15:17:05 | XLON | 1,769 | 1384861277407133 | 3.4760 | 15:17:05 | XLON | 1,751 | 1384861277407136 | 3.4770 | 15:17:05 | XLON | 1,098 | 1384861277407140 | 3.4770 | 15:17:05 | XLON | 1,150 | 1384861277407141 | 3.4760 | 15:17:16 | XLON | 1,200 | 1384861277407174 | 3.4760 | 15:17:16 | XLON | 801 | 1384861277407175 | 3.4760 | 15:17:16 | TRQX | 1,218 | 1384861336146574 | 3.4750 | 15:17:23 | CHIX | 1,728 | 120002GT2 | 3.4750 | 15:17:23 | XLON | 1,771 | 1384861277407205 | 3.4750 | 15:17:23 | XLON | 1,100 | 1384861277407206 | 3.4760 | 15:17:23 | XLON | 1,098 | 1384861277407207 | 3.4760 | 15:17:23 | XLON | 50 | 1384861277407208 | 3.4750 | 15:17:23 | BATE | 1,736 | 2000267H | 3.4740 | 15:18:25 | CHIX | 388 | 120002H39 | 3.4760 | 15:19:46 | CHIX | 1,723 | 120002HGO | 3.4760 | 15:19:46 | AQXE | 1,230 | 138067 | 3.4760 | 15:20:28 | XLON | 1,791 | 1384861277407747 | 3.4750 | 15:20:35 | CHIX | 1,769 | 120002HN4 | 3.4750 | 15:20:35 | AQXE | 1,059 | 138434 | 3.4750 | 15:20:35 | XLON | 1,776 | 1384861277407757 | 3.4760 | 15:20:35 | XLON | 1,098 | 1384861277407761 | 3.4760 | 15:20:35 | XLON | 1,150 | 1384861277407762 | 3.4750 | 15:20:35 | TRQX | 1,091 | 1384861336147567 | 3.4750 | 15:20:35 | BATE | 1,747 | 20002735 | 3.4770 | 15:21:12 | CHIX | 931 | 120002HUZ | 3.4770 | 15:21:14 | CHIX | 832 | 120002HVR | 3.4770 | 15:21:37 | XLON | 1,098 | 1384861277408171 | 3.4770 | 15:21:37 | XLON | 518 | 1384861277408172 | 3.4760 | 15:22:52 | CHIX | 1,784 | 120002IE2 | 3.4760 | 15:22:52 | XLON | 1,781 | 1384861277408450 | 3.4750 | 15:23:17 | CHIX | 1,714 | 120002IIQ | 3.4750 | 15:23:17 | CHIX | 65 | 120002IIR | 3.4750 | 15:23:17 | XLON | 1,746 | 1384861277408516 | 3.4760 | 15:23:17 | XLON | 1,098 | 1384861277408519 | 3.4760 | 15:23:17 | XLON | 1,150 | 1384861277408520 | 3.4750 | 15:23:17 | BATE | 811 | 200027YE | 3.4750 | 15:23:17 | BATE | 967 | 200027YF | 3.4780 | 15:24:06 | CHIX | 3 | 120002IWT | 3.4780 | 15:24:06 | AQXE | 944 | 140514 | 3.4780 | 15:25:04 | AQXE | 314 | 141110 | 3.4780 | 15:25:07 | CHIX | 1,731 | 120002J7H | 3.4770 | 15:25:07 | CHIX | 1,774 | 120002J7L | 3.4780 | 15:25:07 | XLON | 245 | 1384861277408916 | 3.4780 | 15:25:07 | XLON | 1,481 | 1384861277408917 | 3.4780 | 15:25:07 | XLON | 1,098 | 1384861277408921 | 3.4780 | 15:25:07 | XLON | 1,150 | 1384861277408922 | 3.4770 | 15:25:07 | XLON | 1,795 | 1384861277408923 | 3.4770 | 15:25:07 | TRQX | 1,040 | 1384861336148772 | 3.4770 | 15:25:07 | AQXE | 1,286 | 141126 | 3.4770 | 15:25:07 | BATE | 1,739 | 200028HA | 3.4760 | 15:25:08 | CHIX | 1,716 | 120002J7U | 3.4760 | 15:25:08 | XLON | 1,528 | 1384861277408926 | 3.4760 | 15:25:08 | XLON | 236 | 1384861277408927 | 3.4760 | 15:25:08 | XLON | 441 | 1384861277408929 | 3.4760 | 15:25:08 | BATE | 1,770 | 200028HB | 3.4750 | 15:25:13 | CHIX | 1,778 | 120002J8Z | 3.4760 | 15:25:13 | XLON | 1,098 | 1384861277408943 | 3.4760 | 15:25:13 | XLON | 434 | 1384861277408944 | 3.4750 | 15:25:17 | XLON | 1,779 | 1384861277408973 | 3.4770 | 15:26:05 | XLON | 1,754 | 1384861277409145 | 3.4780 | 15:26:06 | XLON | 527 | 1384861277409152 | 3.4780 | 15:26:06 | XLON | 1,500 | 1384861277409153 | 3.4780 | 15:26:06 | XLON | 221 | 1384861277409154 | 3.4790 | 15:26:07 | XLON | 1,098 | 1384861277409158 | 3.4790 | 15:26:07 | XLON | 630 | 1384861277409159 | 3.4780 | 15:26:07 | AQXE | 101 | 141746 | 3.4780 | 15:26:07 | BATE | 832 | 200028US | 3.4780 | 15:26:25 | CHIX | 1,782 | 120002JPX | 3.4780 | 15:26:25 | XLON | 1,734 | 1384861277409234 | 3.4780 | 15:26:25 | XLON | 2,000 | 1384861277409236 | 3.4780 | 15:26:25 | AQXE | 946 | 141921 | 3.4780 | 15:26:25 | BATE | 947 | 200028XX | 3.4770 | 15:26:32 | CHIX | 801 | 120002JRM | 3.4770 | 15:26:32 | XLON | 1,793 | 1384861277409258 | 3.4780 | 15:26:32 | XLON | 1,335 | 1384861277409260 | 3.4780 | 15:26:32 | XLON | 440 | 1384861277409261 | 3.4770 | 15:26:32 | AQXE | 1,044 | 142036 | 3.4770 | 15:26:32 | BATE | 1,795 | 200028ZF | 3.4770 | 15:28:06 | CHIX | 800 | 120002K89 | 3.4770 | 15:28:08 | CHIX | 115 | 120002K8I | 3.4760 | 15:29:08 | CHIX | 1,702 | 120002KH3 | 3.4760 | 15:29:08 | XLON | 1,728 | 1384861277409652 | 3.4760 | 15:29:08 | AQXE | 1,643 | 143378 | 3.4760 | 15:29:08 | BATE | 1,790 | 200029M3 | 3.4810 | 15:31:45 | XLON | 762 | 1384861277410034 | 3.4810 | 15:31:45 | XLON | 958 | 1384861277410035 | 3.4840 | 15:34:13 | TRQX | 995 | 1384861336151248 | 3.4830 | 15:34:15 | CHIX | 1,766 | 120002LZC | 3.4830 | 15:34:15 | XLON | 1,781 | 1384861277410530 | 3.4830 | 15:34:15 | XLON | 1,334 | 1384861277410535 | 3.4840 | 15:34:15 | XLON | 914 | 1384861277410536 | 3.4830 | 15:34:15 | TRQX | 993 | 1384861336151256 | 3.4830 | 15:34:15 | AQXE | 1,005 | 145754 | 3.4830 | 15:34:15 | BATE | 3 | 20002B4D | 3.4820 | 15:34:43 | CHIX | 1,762 | 120002M5G | 3.4820 | 15:34:43 | XLON | 1,796 | 1384861277410619 | 3.4820 | 15:34:43 | XLON | 1,400 | 1384861277410622 | 3.4830 | 15:34:43 | XLON | 848 | 1384861277410623 | 3.4820 | 15:34:43 | AQXE | 991 | 145985 | 3.4820 | 15:34:43 | BATE | 1,768 | 20002B9O | 3.4840 | 15:35:05 | CHIX | 1,014 | 120002MA0 | 3.4840 | 15:35:05 | XLON | 1,789 | 1384861277410730 | 3.4860 | 15:36:26 | AQXE | 1,481 | 146743 | 3.4850 | 15:36:50 | CHIX | 1,140 | 120002MV8 | 3.4850 | 15:36:50 | XLON | 1,751 | 1384861277411083 | 3.4850 | 15:36:50 | BATE | 1,738 | 20002BWT | 3.4850 | 15:37:19 | AQXE | 1,679 | 147269 | 3.4840 | 15:37:35 | CHIX | 1,025 | 120002N2E | 3.4840 | 15:37:35 | XLON | 266 | 1384861277411200 | 3.4840 | 15:37:35 | XLON | 1,456 | 1384861277411201 | 3.4850 | 15:37:35 | XLON | 1,098 | 1384861277411204 | 3.4850 | 15:37:35 | XLON | 877 | 1384861277411205 | 3.4850 | 15:37:35 | XLON | 273 | 1384861277411206 | 3.4840 | 15:37:35 | AQXE | 1,704 | 147364 | 3.4840 | 15:37:35 | BATE | 1,787 | 20002C36 | 3.4860 | 15:39:36 | CHIX | 1,571 | 120002NQ1 | 3.4870 | 15:39:36 | XLON | 1,778 | 1384861277411533 | 3.4870 | 15:39:36 | XLON | 1,700 | 1384861277411537 | 3.4870 | 15:39:36 | XLON | 48 | 1384861277411538 | 3.4870 | 15:39:36 | XLON | 38 | 1384861277411539 | 3.4870 | 15:39:36 | XLON | 462 | 1384861277411540 | 3.4860 | 15:39:36 | XLON | 1,746 | 1384861277411541 | 3.4860 | 15:39:36 | XLON | 1,098 | 1384861277411543 | 3.4860 | 15:39:36 | XLON | 898 | 1384861277411544 | 3.4860 | 15:39:36 | XLON | 252 | 1384861277411545 | 3.4870 | 15:39:36 | AQXE | 797 | 148338 | 3.4870 | 15:39:36 | AQXE | 256 | 148339 | 3.4860 | 15:39:36 | AQXE | 1,055 | 148352 | 3.4860 | 15:39:36 | BATE | 1,782 | 20002COK | 3.4870 | 15:42:36 | XLON | 1,789 | 1384861277411933 | 3.4870 | 15:42:36 | XLON | 123 | 1384861277411939 | 3.4870 | 15:42:36 | XLON | 1,980 | 1384861277411940 | 3.4860 | 15:44:22 | XLON | 1,772 | 1384861277412113 | 3.4860 | 15:44:22 | XLON | 413 | 1384861277412117 | 3.4860 | 15:44:22 | XLON | 58 | 1384861277412118 | 3.4860 | 15:44:22 | XLON | 37 | 1384861277412119 | 3.4870 | 15:44:22 | XLON | 416 | 1384861277412120 | 3.4870 | 15:44:22 | XLON | 1,324 | 1384861277412121 | 3.4860 | 15:44:22 | TRQX | 1,747 | 1384861336153726 | 3.4860 | 15:45:30 | CHIX | 1,724 | 120002PFX | 3.4850 | 15:45:33 | CHIX | 1,472 | 120002PGV | 3.4840 | 15:45:33 | CHIX | 1,076 | 120002PH1 | 3.4860 | 15:45:33 | XLON | 1,786 | 1384861277412294 | 3.4850 | 15:45:33 | XLON | 1,736 | 1384861277412297 | 3.4860 | 15:45:33 | XLON | 1,373 | 1384861277412303 | 3.4860 | 15:45:33 | XLON | 875 | 1384861277412304 | 3.4840 | 15:45:33 | XLON | 1,739 | 1384861277412307 | 3.4860 | 15:45:33 | AQXE | 1,074 | 151622 | 3.4860 | 15:45:33 | AQXE | 152 | 151623 | 3.4850 | 15:45:33 | AQXE | 909 | 151624 | 3.4850 | 15:45:33 | AQXE | 112 | 151625 | 3.4850 | 15:45:33 | BATE | 1,753 | 20002EI1 | 3.4840 | 15:45:33 | BATE | 1,789 | 20002EI5 | 3.4870 | 15:45:41 | XLON | 705 | 1384861277412334 | 3.4860 | 15:45:50 | XLON | 1,764 | 1384861277412370 | 3.4860 | 15:45:50 | AQXE | 1,734 | 151812 | 3.4850 | 15:45:51 | XLON | 1,794 | 1384861277412373 | 3.4860 | 15:46:01 | BATE | 1,409 | 20002EN9 | 3.4890 | 15:48:40 | CHIX | 70 | 120002QKR | 3.4890 | 15:48:53 | CHIX | 1,574 | 120002QNP | 3.4900 | 15:48:53 | XLON | 313 | 1384861277412899 | 3.4900 | 15:48:57 | CHIX | 1,744 | 120002QPS | 3.4900 | 15:49:10 | XLON | 1,791 | 1384861277412934 | 3.4900 | 15:49:10 | AQXE | 1,067 | 153826 | 3.4900 | 15:49:10 | AQXE | 536 | 153827 | 3.4890 | 15:49:25 | CHIX | 146 | 120002QTN | 3.4890 | 15:49:25 | XLON | 1,764 | 1384861277412979 | 3.4880 | 15:49:25 | XLON | 1,789 | 1384861277412985 | 3.4880 | 15:50:25 | CHIX | 1,768 | 120002R8I | 3.4880 | 15:50:25 | AQXE | 1,077 | 154649 | 3.4880 | 15:50:25 | BATE | 1,791 | 20002G7N | 3.4910 | 15:51:50 | XLON | 366 | 1384861277413597 | 3.4910 | 15:52:00 | CHIX | 91 | 120002RUG | 3.4910 | 15:52:00 | XLON | 1,093 | 1384861277413620 | 3.4910 | 15:52:00 | XLON | 728 | 1384861277413627 | 3.4910 | 15:52:00 | XLON | 993 | 1384861277413628 | 3.4910 | 15:52:00 | TRQX | 263 | 1384861336155762 | 3.4910 | 15:52:00 | AQXE | 259 | 155748 | 3.4920 | 15:53:19 | CHIX | 1,729 | 120002S5D | 3.4910 | 15:53:19 | CHIX | 1,675 | 120002S5E | 3.4910 | 15:53:19 | XLON | 1,740 | 1384861277413883 | 3.4910 | 15:53:19 | XLON | 15 | 1384861277413884 | 3.4910 | 15:53:19 | TRQX | 781 | 1384861336156043 | 3.4920 | 15:53:19 | AQXE | 1,241 | 156382 | 3.4910 | 15:53:19 | AQXE | 1,077 | 156383 | 3.4930 | 15:53:20 | XLON | 409 | 1384861277413891 | 3.4930 | 15:53:20 | XLON | 1,091 | 1384861277413892 | 3.4930 | 15:53:20 | XLON | 68 | 1384861277413893 | 3.4930 | 15:53:20 | XLON | 680 | 1384861277413894 | 3.4950 | 15:54:58 | XLON | 1,729 | 1384861277414182 | 3.4950 | 15:54:58 | BATE | 316 | 20002HQO | 3.4940 | 15:54:59 | CHIX | 1,733 | 120002SP2 | 3.4930 | 15:54:59 | CHIX | 1,773 | 120002SP6 | 3.4940 | 15:54:59 | XLON | 1,717 | 1384861277414188 | 3.4930 | 15:54:59 | XLON | 1,782 | 1384861277414190 | 3.4930 | 15:54:59 | XLON | 1,373 | 1384861277414194 | 3.4930 | 15:54:59 | XLON | 417 | 1384861277414195 | 3.4940 | 15:54:59 | XLON | 458 | 1384861277414196 | 3.4940 | 15:54:59 | TRQX | 1,012 | 1384861336156433 | 3.4930 | 15:54:59 | TRQX | 979 | 1384861336156438 | 3.4940 | 15:54:59 | AQXE | 1,566 | 157343 | 3.4930 | 15:54:59 | AQXE | 1,425 | 157346 | 3.4940 | 15:54:59 | BATE | 1,755 | 20002HQR | 3.4930 | 15:54:59 | BATE | 1,766 | 20002HQW | 3.4960 | 15:55:04 | XLON | 1,722 | 1384861277414212 | 3.5000 | 15:56:29 | XLON | 2,248 | 1384861277414486 | 3.5000 | 15:56:29 | XLON | 2,248 | 1384861277414487 | 3.5000 | 15:56:30 | XLON | 2,248 | 1384861277414489 | 3.5000 | 15:56:30 | XLON | 2,248 | 1384861277414500 | 3.5000 | 15:56:30 | XLON | 2,248 | 1384861277414501 | 3.4990 | 15:56:31 | CHIX | 1,730 | 120002T9V | 3.5000 | 15:56:31 | XLON | 2,248 | 1384861277414503 | 3.5030 | 15:56:54 | XLON | 1,289 | 1384861277414597 | 3.5030 | 15:56:54 | XLON | 498 | 1384861277414598 | 3.5040 | 15:57:19 | XLON | 1,373 | 1384861277414686 | 3.5040 | 15:57:19 | AQXE | 1,517 | 158758 | 3.5040 | 15:57:24 | XLON | 1,373 | 1384861277414707 | 3.5040 | 15:58:09 | CHIX | 1,777 | 120002TUR | 3.5030 | 15:58:09 | CHIX | 1,293 | 120002TUX | 3.5030 | 15:58:09 | CHIX | 446 | 120002TUY | 3.5020 | 15:58:09 | CHIX | 1,723 | 120002TUZ | 3.5020 | 15:58:09 | CHIX | 1,155 | 120002TV5 | 3.5040 | 15:58:09 | XLON | 1,738 | 1384861277414884 | 3.5050 | 15:58:09 | XLON | 1,373 | 1384861277414886 | 3.5050 | 15:58:09 | XLON | 506 | 1384861277414887 | 3.5050 | 15:58:09 | XLON | 369 | 1384861277414888 | 3.5030 | 15:58:09 | XLON | 1,796 | 1384861277414892 | 3.5020 | 15:58:09 | XLON | 1,741 | 1384861277414894 | 3.5040 | 15:58:09 | AQXE | 1,498 | 159407 | 3.5030 | 15:58:09 | AQXE | 1,510 | 159410 | 3.5020 | 15:58:09 | AQXE | 568 | 159411 | 3.5020 | 15:58:09 | AQXE | 965 | 159412 | 3.5020 | 15:58:09 | AQXE | 51 | 159413 | 3.5020 | 15:58:09 | AQXE | 1,447 | 159416 | 3.5040 | 15:58:09 | BATE | 1,744 | 20002IYE | 3.5030 | 15:58:09 | BATE | 1,723 | 20002IYG | 3.5020 | 15:58:09 | BATE | 1,747 | 20002IYH | 3.5010 | 15:58:10 | XLON | 1,787 | 1384861277414915 | 3.5010 | 15:58:20 | CHIX | 1,147 | 120002TW4 | 3.5010 | 15:58:20 | AQXE | 436 | 159546 | 3.5010 | 15:58:20 | AQXE | 775 | 159547 | 3.5010 | 15:58:20 | BATE | 1,764 | 20002IZS | 3.5000 | 15:58:36 | XLON | 1,796 | 1384861277415000 | 3.4990 | 15:58:36 | XLON | 1,744 | 1384861277415004 | 3.5000 | 15:58:36 | AQXE | 996 | 159709 | 3.4990 | 15:58:36 | AQXE | 1,259 | 159710 | 3.5000 | 15:58:36 | BATE | 1,777 | 20002J2R | 3.4990 | 15:58:36 | BATE | 1,791 | 20002J2S | 3.4980 | 15:58:43 | XLON | 1,717 | 1384861277415015 | 3.4990 | 15:58:43 | XLON | 1,373 | 1384861277415021 | 3.4990 | 15:58:43 | XLON | 435 | 1384861277415022 | 3.4990 | 15:58:43 | XLON | 440 | 1384861277415023 | 3.4970 | 15:58:43 | XLON | 1,761 | 1384861277415024 | 3.4960 | 15:58:43 | XLON | 1,797 | 1384861277415025 | 3.4950 | 15:58:43 | XLON | 1,795 | 1384861277415026 | 3.4960 | 15:58:43 | XLON | 781 | 1384861277415030 | 3.4960 | 15:58:43 | XLON | 1,467 | 1384861277415031 | 3.4970 | 15:58:43 | AQXE | 1,292 | 159774 | 3.4960 | 15:58:43 | AQXE | 1,071 | 159776 | 3.4950 | 15:58:43 | AQXE | 1,616 | 159777 | 3.4980 | 15:58:43 | BATE | 1,744 | 20002J4K | 3.4970 | 15:58:43 | BATE | 1,776 | 20002J4L | 3.4960 | 15:58:43 | BATE | 1,743 | 20002J4M | 3.4950 | 15:58:43 | BATE | 1,776 | 20002J4N | 3.4970 | 15:58:45 | XLON | 1,748 | 1384861277415042 | 3.4970 | 15:58:45 | AQXE | 110 | 159824 | 3.4970 | 15:58:45 | AQXE | 1,285 | 159825 | 3.5000 | 15:58:58 | XLON | 630 | 1384861277415095 | 3.5000 | 15:58:58 | XLON | 1,373 | 1384861277415096 | 3.5000 | 15:58:58 | XLON | 245 | 1384861277415097 | 3.5000 | 15:58:58 | XLON | 426 | 1384861277415098 | 3.5000 | 15:58:58 | XLON | 1,629 | 1384861277415099 | 3.5000 | 15:58:58 | XLON | 193 | 1384861277415100 | 3.4990 | 15:58:58 | AQXE | 1,211 | 159971 | 3.5010 | 16:00:46 | XLON | 1,373 | 1384861277415549 | 3.5010 | 16:00:46 | XLON | 866 | 1384861277415550 | 3.5010 | 16:00:46 | XLON | 9 | 1384861277415551 | 3.5010 | 16:00:46 | XLON | 77 | 1384861277415552 | 3.5010 | 16:00:46 | XLON | 58 | 1384861277415553 | 3.5000 | 16:00:46 | BATE | 1,663 | 20002JTC | 3.5000 | 16:00:47 | XLON | 1,730 | 1384861277415580 | 3.5000 | 16:00:47 | AQXE | 1,735 | 161227 | 3.5000 | 16:00:47 | BATE | 97 | 20002JUA | 3.5010 | 16:01:03 | XLON | 238 | 1384861277415649 | 3.5010 | 16:01:03 | XLON | 1,214 | 1384861277415650 | 3.5010 | 16:01:03 | XLON | 61 | 1384861277415651 | 3.5010 | 16:01:03 | XLON | 52 | 1384861277415652 | 3.5020 | 16:01:15 | CHIX | 1,342 | 120002UZF | 3.5010 | 16:01:30 | CHIX | 1,238 | 120002V0G | 3.5020 | 16:01:30 | XLON | 1,742 | 1384861277415730 | 3.5010 | 16:01:30 | XLON | 1,738 | 1384861277415732 | 3.5020 | 16:01:30 | XLON | 16 | 1384861277415739 | 3.5030 | 16:01:43 | CHIX | 1,500 | 120002V4G | 3.5040 | 16:02:08 | XLON | 1,373 | 1384861277415905 | 3.5040 | 16:02:08 | XLON | 875 | 1384861277415906 | 3.5040 | 16:02:08 | XLON | 57 | 1384861277415907 | 3.5040 | 16:02:08 | XLON | 47 | 1384861277415908 | 3.5030 | 16:02:28 | CHIX | 835 | 120002VB8 | 3.5030 | 16:02:28 | CHIX | 838 | 120002VB9 | 3.5030 | 16:02:28 | XLON | 1,765 | 1384861277415964 | 3.5030 | 16:02:28 | XLON | 1,107 | 1384861277415977 | 3.5030 | 16:02:28 | XLON | 1,141 | 1384861277415978 | 3.5020 | 16:02:28 | XLON | 1,795 | 1384861277415979 | 3.5030 | 16:02:28 | TRQX | 1,007 | 1384861336158400 | 3.5030 | 16:02:28 | AQXE | 1,241 | 162249 | 3.5030 | 16:02:28 | BATE | 1,757 | 20002KE3 | 3.5020 | 16:02:28 | BATE | 1,733 | 20002KEG | 3.5020 | 16:02:28 | BATE | 41 | 20002KEK | 3.5020 | 16:02:29 | XLON | 58 | 1384861277415983 | 3.5020 | 16:02:29 | XLON | 1,181 | 1384861277415984 | 3.5010 | 16:02:39 | XLON | 1,786 | 1384861277416067 | 3.5000 | 16:02:39 | XLON | 1,519 | 1384861277416072 | 3.5000 | 16:02:39 | XLON | 260 | 1384861277416073 | 3.5010 | 16:02:39 | XLON | 1,373 | 1384861277416074 | 3.5010 | 16:02:39 | XLON | 427 | 1384861277416075 | 3.5010 | 16:02:39 | XLON | 58 | 1384861277416076 | 3.5010 | 16:02:39 | XLON | 390 | 1384861277416077 | 3.5000 | 16:02:39 | AQXE | 1,638 | 162396 | 3.5010 | 16:02:39 | BATE | 1,795 | 20002KHV | 3.5000 | 16:02:39 | BATE | 1,742 | 20002KHW | 3.5020 | 16:02:40 | XLON | 1,358 | 1384861277416082 | 3.5020 | 16:02:40 | XLON | 890 | 1384861277416083 | 3.5020 | 16:02:50 | XLON | 861 | 1384861277416133 | 3.5020 | 16:02:50 | XLON | 866 | 1384861277416134 | 3.5020 | 16:02:50 | AQXE | 1,377 | 162506 | 3.5040 | 16:03:48 | XLON | 1,373 | 1384861277416479 | 3.5040 | 16:03:48 | XLON | 875 | 1384861277416480 | 3.5040 | 16:03:48 | BATE | 316 | 20002KXE | 3.5030 | 16:04:04 | CHIX | 1,498 | 120002VVG | 3.5030 | 16:04:04 | CHIX | 328 | 120002VVL | 3.5030 | 16:04:04 | CHIX | 1,346 | 120002VVM | 3.5040 | 16:04:04 | XLON | 1,200 | 1384861277416530 | 3.5040 | 16:04:04 | XLON | 1,048 | 1384861277416531 | 3.5020 | 16:04:04 | XLON | 1,794 | 1384861277416536 | 3.5020 | 16:04:04 | XLON | 414 | 1384861277416539 | 3.5030 | 16:04:04 | XLON | 1,373 | 1384861277416540 | 3.5030 | 16:04:04 | XLON | 461 | 1384861277416541 | 3.5020 | 16:04:04 | TRQX | 1,026 | 1384861336158865 | 3.5030 | 16:04:04 | AQXE | 1,127 | 163333 | 3.5020 | 16:04:04 | AQXE | 1,041 | 163341 | 3.5040 | 16:04:04 | BATE | 534 | 20002L09 | 3.5030 | 16:04:04 | BATE | 1,782 | 20002L0B | 3.5020 | 16:04:04 | BATE | 1,755 | 20002L0D | 3.5020 | 16:04:05 | BATE | 42 | 20002L0H | 3.5010 | 16:04:19 | XLON | 1,768 | 1384861277416572 | 3.5000 | 16:04:19 | XLON | 1,738 | 1384861277416576 | 3.5010 | 16:04:19 | XLON | 1,600 | 1384861277416578 | 3.5010 | 16:04:19 | XLON | 45 | 1384861277416579 | 3.5010 | 16:04:19 | XLON | 603 | 1384861277416580 | 3.5010 | 16:04:19 | AQXE | 1,042 | 163559 | 3.5010 | 16:04:19 | BATE | 1,741 | 20002L3R | 3.5000 | 16:04:19 | BATE | 1,767 | 20002L3V | 3.5010 | 16:04:21 | XLON | 59 | 1384861277416589 | 3.5000 | 16:04:24 | XLON | 1,727 | 1384861277416620 | 3.4990 | 16:04:24 | XLON | 1,723 | 1384861277416623 | 3.5000 | 16:04:24 | XLON | 434 | 1384861277416624 | 3.5000 | 16:04:24 | XLON | 58 | 1384861277416625 | 3.5000 | 16:04:24 | AQXE | 1,793 | 163655 | 3.5000 | 16:04:24 | BATE | 44 | 20002L54 | 3.5000 | 16:04:24 | BATE | 1,749 | 20002L55 | 3.5000 | 16:04:24 | BATE | 30 | 20002L56 | 3.5000 | 16:04:31 | XLON | 1,774 | 1384861277416646 | 3.4990 | 16:05:01 | XLON | 1,737 | 1384861277416757 | 3.4990 | 16:05:01 | AQXE | 1,098 | 164171 | 3.4990 | 16:05:01 | BATE | 1,737 | 20002LCM | 3.4980 | 16:06:25 | CHIX | 1,730 | 120002WPY | 3.4980 | 16:06:25 | XLON | 1,785 | 1384861277417097 | 3.4980 | 16:06:25 | AQXE | 919 | 165102 | 3.4980 | 16:06:25 | AQXE | 136 | 165103 | 3.4980 | 16:06:25 | AQXE | 47 | 165105 | 3.4980 | 16:06:25 | BATE | 1,788 | 20002LVC | 3.4970 | 16:06:30 | XLON | 1,775 | 1384861277417155 | 3.4980 | 16:06:40 | XLON | 394 | 1384861277417193 | 3.4980 | 16:06:40 | XLON | 1,373 | 1384861277417194 | 3.4980 | 16:06:40 | XLON | 418 | 1384861277417195 | 3.4980 | 16:06:40 | XLON | 1,373 | 1384861277417196 | 3.4970 | 16:07:07 | CHIX | 1,188 | 120002WXU | 3.4970 | 16:07:07 | AQXE | 812 | 165631 | 3.4970 | 16:07:07 | BATE | 1,744 | 20002M3T | 3.4970 | 16:07:08 | AQXE | 188 | 165635 | 3.4960 | 16:07:34 | XLON | 1,784 | 1384861277417372 | 3.4970 | 16:07:34 | XLON | 1,143 | 1384861277417378 | 3.4970 | 16:07:34 | XLON | 496 | 1384861277417379 | 3.4960 | 16:07:34 | BATE | 941 | 20002M8V | 3.4960 | 16:07:34 | BATE | 845 | 20002M8W | 3.4970 | 16:07:35 | XLON | 54 | 1384861277417380 | 3.4970 | 16:07:35 | XLON | 48 | 1384861277417381 | 3.4970 | 16:07:35 | XLON | 1,373 | 1384861277417382 | 3.4970 | 16:07:35 | XLON | 773 | 1384861277417383 | 3.4970 | 16:07:35 | XLON | 1,117 | 1384861277417384 | 3.4970 | 16:07:35 | XLON | 1,131 | 1384861277417385 | 3.4960 | 16:07:35 | AQXE | 1,288 | 165936 | 3.4980 | 16:08:37 | CHIX | 1,073 | 120002XGU | 3.4980 | 16:08:56 | XLON | 1,771 | 1384861277417652 | 3.4990 | 16:08:56 | XLON | 1,373 | 1384861277417659 | 3.4990 | 16:08:56 | XLON | 459 | 1384861277417660 | 3.4990 | 16:08:56 | XLON | 16 | 1384861277417661 | 3.4990 | 16:08:56 | XLON | 400 | 1384861277417662 | 3.5000 | 16:09:47 | XLON | 51 | 1384861277417803 | 3.5000 | 16:09:47 | XLON | 1,373 | 1384861277417804 | 3.5000 | 16:09:49 | XLON | 63 | 1384861277417806 | 3.5000 | 16:10:10 | XLON | 58 | 1384861277417856 | 3.4990 | 16:10:34 | CHIX | 1,370 | 120002YBF | 3.4990 | 16:10:34 | XLON | 1,774 | 1384861277417982 | 3.4990 | 16:10:34 | TRQX | 993 | 1384861336160685 | 3.4990 | 16:10:34 | BATE | 1,774 | 20002NBX | 3.5000 | 16:10:34 | BATE | 65 | 20002NC1 | 3.5000 | 16:10:35 | BATE | 100 | 20002NC9 | 3.4990 | 16:10:42 | XLON | 1,785 | 1384861277418000 | 3.5000 | 16:10:42 | BATE | 122 | 20002ND8 | 3.5000 | 16:10:44 | XLON | 1,000 | 1384861277418003 | 3.5010 | 16:11:35 | XLON | 713 | 1384861277418155 | 3.5010 | 16:11:35 | XLON | 64 | 1384861277418156 | 3.5010 | 16:11:35 | XLON | 53 | 1384861277418157 | 3.5010 | 16:11:44 | XLON | 131 | 1384861277418175 | 3.5010 | 16:11:44 | XLON | 1,373 | 1384861277418176 | 3.5010 | 16:11:44 | XLON | 744 | 1384861277418177 | 3.5010 | 16:11:44 | XLON | 1,336 | 1384861277418179 | 3.5000 | 16:11:47 | CHIX | 470 | 120002YS2 | 3.5000 | 16:11:47 | CHIX | 29 | 120002YS3 | 3.5010 | 16:11:47 | XLON | 1,373 | 1384861277418201 | 3.5010 | 16:11:47 | XLON | 19 | 1384861277418202 | 3.5010 | 16:11:47 | XLON | 856 | 1384861277418203 | 3.5000 | 16:11:47 | BATE | 1,756 | 20002NRW | 3.5010 | 16:11:53 | XLON | 284 | 1384861277418205 | 3.5010 | 16:12:02 | XLON | 187 | 1384861277418224 | 3.5010 | 16:12:02 | XLON | 64 | 1384861277418225 | 3.5010 | 16:12:02 | XLON | 51 | 1384861277418226 | 3.5010 | 16:12:12 | XLON | 651 | 1384861277418278 | 3.5000 | 16:12:13 | CHIX | 1,006 | 120002YVY | 3.5000 | 16:12:13 | XLON | 1,723 | 1384861277418287 | 3.4990 | 16:12:29 | CHIX | 1,440 | 120002YY2 | 3.4980 | 16:12:29 | CHIX | 1,062 | 120002YYC | 3.4990 | 16:12:29 | XLON | 1,797 | 1384861277418365 | 3.4990 | 16:12:29 | XLON | 447 | 1384861277418370 | 3.5000 | 16:12:29 | XLON | 1,200 | 1384861277418371 | 3.5000 | 16:12:29 | XLON | 601 | 1384861277418372 | 3.4980 | 16:12:29 | XLON | 1,775 | 1384861277418373 | 3.4970 | 16:12:29 | XLON | 1,759 | 1384861277418381 | 3.4970 | 16:12:29 | XLON | 1,740 | 1384861277418384 | 3.4960 | 16:12:29 | XLON | 1,762 | 1384861277418388 | 3.4990 | 16:12:29 | AQXE | 1,414 | 169448 | 3.4980 | 16:12:29 | AQXE | 1,220 | 169454 | 3.4970 | 16:12:29 | AQXE | 1,228 | 169457 | 3.4970 | 16:12:29 | AQXE | 1,758 | 169458 | 3.4960 | 16:12:29 | AQXE | 1,302 | 169464 | 3.4990 | 16:12:29 | BATE | 1,772 | 20002NY7 | 3.4980 | 16:12:29 | BATE | 1,752 | 20002NY8 | 3.4970 | 16:12:29 | BATE | 1,786 | 20002NYC | 3.4960 | 16:12:29 | BATE | 1,765 | 20002NYD | 3.4970 | 16:12:30 | XLON | 1,373 | 1384861277418409 | 3.4970 | 16:12:30 | XLON | 434 | 1384861277418410 | 3.4970 | 16:12:30 | XLON | 441 | 1384861277418411 | 3.4970 | 16:12:30 | XLON | 19 | 1384861277418412 | 3.4970 | 16:12:42 | CHIX | 1,038 | 120002Z19 | 3.4970 | 16:12:44 | AQXE | 1,112 | 169611 | 3.4960 | 16:13:07 | CHIX | 1,052 | 120002Z8P | 3.4960 | 16:13:07 | XLON | 1,756 | 1384861277418532 | 3.4950 | 16:13:07 | XLON | 241 | 1384861277418534 | 3.4950 | 16:13:07 | XLON | 1,526 | 1384861277418535 | 3.4960 | 16:13:07 | AQXE | 1,050 | 169878 | 3.4960 | 16:13:07 | BATE | 1,696 | 20002O6N | 3.4960 | 16:13:07 | BATE | 3 | 20002O6O | 3.4960 | 16:13:07 | BATE | 65 | 20002O6P | 3.4950 | 16:13:12 | AQXE | 1,080 | 169959 | 3.4950 | 16:13:12 | BATE | 1,719 | 20002O88 | 3.4930 | 16:14:14 | CHIX | 1,154 | 120002ZMH | 3.4940 | 16:14:14 | XLON | 1,752 | 1384861277418752 | 3.4950 | 16:14:14 | XLON | 445 | 1384861277418758 | 3.4950 | 16:14:14 | XLON | 124 | 1384861277418759 | 3.4950 | 16:14:14 | XLON | 1,628 | 1384861277418760 | 3.4950 | 16:14:14 | XLON | 51 | 1384861277418761 | 3.4940 | 16:14:14 | XLON | 1,373 | 1384861277418766 | 3.4940 | 16:14:14 | AQXE | 1,139 | 170766 | 3.4940 | 16:14:14 | BATE | 1 | 20002OMV | 3.4940 | 16:14:14 | BATE | 1,762 | 20002OMW | 3.4930 | 16:14:14 | BATE | 1,774 | 20002OMX | 3.4930 | 16:14:33 | CHIX | 455 | 120002ZRU | 3.4940 | 16:14:33 | XLON | 1,745 | 1384861277418843 | 3.4940 | 16:14:33 | XLON | 443 | 1384861277418847 | 3.4940 | 16:14:33 | XLON | 1,629 | 1384861277418848 | 3.4940 | 16:14:33 | AQXE | 1,069 | 171059 | 3.4930 | 16:14:33 | BATE | 1 | 20002ORR | 3.4940 | 16:14:45 | XLON | 1,373 | 1384861277418894 | 3.4940 | 16:14:45 | XLON | 58 | 1384861277418895 | 3.4940 | 16:14:45 | XLON | 472 | 1384861277418896 | 3.4930 | 16:14:45 | AQXE | 1,040 | 171217 | 3.4940 | 16:14:47 | XLON | 1,373 | 1384861277418900 | 3.4940 | 16:14:47 | XLON | 58 | 1384861277418901 | 3.4920 | 16:15:06 | CHIX | 1,596 | 120002ZYA | 3.4930 | 16:15:06 | XLON | 1,724 | 1384861277418988 | 3.4920 | 16:15:06 | XLON | 1,764 | 1384861277418995 | 3.4920 | 16:15:06 | XLON | 432 | 1384861277419000 | 3.4920 | 16:15:06 | XLON | 1,629 | 1384861277419001 | 3.4910 | 16:15:06 | XLON | 1,745 | 1384861277419002 | 3.4920 | 16:15:06 | TRQX | 326 | 1384861336162025 | 3.4920 | 16:15:06 | TRQX | 2 | 1384861336162026 | 3.4920 | 16:15:06 | TRQX | 1,405 | 1384861336162027 | 3.4920 | 16:15:06 | AQXE | 1,100 | 171536 | 3.4930 | 16:15:06 | BATE | 1,768 | 20002OYB | 3.4920 | 16:15:06 | BATE | 1,770 | 20002OYC | 3.4920 | 16:15:06 | BATE | 405 | 20002OYE | 3.4910 | 16:15:06 | BATE | 1,460 | 20002OYF | 3.4910 | 16:15:09 | AQXE | 1,042 | 171584 | 3.4910 | 16:15:09 | BATE | 298 | 20002OYW | 3.4910 | 16:15:24 | XLON | 1,373 | 1384861277419093 | 3.4910 | 16:15:24 | XLON | 875 | 1384861277419094 | 3.4900 | 16:15:24 | BATE | 1,240 | 20002P2N | 3.4900 | 16:15:25 | XLON | 1,002 | 1384861277419100 | 3.4900 | 16:15:25 | XLON | 751 | 1384861277419101 | 3.4900 | 16:15:25 | BATE | 550 | 20002P2T | 3.4900 | 16:15:42 | CHIX | 201 | 12000306Z | 3.4900 | 16:15:43 | CHIX | 113 | 120003072 | 3.4900 | 16:15:45 | CHIX | 560 | 12000307C | 3.4900 | 16:15:45 | CHIX | 287 | 12000307D | 3.4900 | 16:15:45 | XLON | 1,373 | 1384861277419180 | 3.4900 | 16:15:45 | XLON | 60 | 1384861277419181 | 3.4900 | 16:15:45 | XLON | 77 | 1384861277419182 | 3.4890 | 16:15:51 | CHIX | 1,168 | 12000308B | 3.4890 | 16:15:51 | XLON | 360 | 1384861277419187 | 3.4890 | 16:15:51 | XLON | 1,381 | 1384861277419188 | 3.4890 | 16:15:51 | AQXE | 1,238 | 172110 | 3.4900 | 16:15:51 | BATE | 544 | 20002P9M | 3.4890 | 16:15:51 | BATE | 1,756 | 20002P9O | 3.4890 | 16:16:08 | XLON | 66 | 1384861277419298 | 3.4890 | 16:16:08 | XLON | 56 | 1384861277419299 | 3.4880 | 16:16:08 | AQXE | 1,348 | 172319 | 3.4880 | 16:16:26 | BATE | 1,037 | 20002PJ0 | 3.4880 | 16:16:36 | XLON | 1,772 | 1384861277419404 | 3.4870 | 16:16:36 | XLON | 1,766 | 1384861277419409 | 3.4880 | 16:16:36 | XLON | 457 | 1384861277419414 | 3.4880 | 16:16:36 | XLON | 1,629 | 1384861277419415 | 3.4880 | 16:16:36 | XLON | 162 | 1384861277419416 | 3.4880 | 16:16:36 | BATE | 730 | 20002PL4 | 3.4880 | 16:16:36 | BATE | 316 | 20002PL7 | 3.4870 | 16:16:37 | CHIX | 1,517 | 1200030LY | 3.4880 | 16:16:37 | XLON | 1,717 | 1384861277419419 | 3.4880 | 16:16:37 | XLON | 531 | 1384861277419420 | 3.4880 | 16:16:37 | BATE | 231 | 20002PLG | 3.4870 | 16:16:37 | BATE | 1 | 20002PLH | 3.4880 | 16:16:40 | XLON | 1,719 | 1384861277419439 | 3.4870 | 16:16:56 | XLON | 1,784 | 1384861277419533 | 3.4880 | 16:16:56 | XLON | 479 | 1384861277419536 | 3.4870 | 16:16:56 | BATE | 1,452 | 20002PSE | 3.4860 | 16:17:14 | CHIX | 1,483 | 1200030YQ | 3.4860 | 16:17:14 | XLON | 1,731 | 1384861277419631 | 3.4860 | 16:17:14 | XLON | 1,717 | 1384861277419633 | 3.4860 | 16:17:14 | XLON | 531 | 1384861277419634 | 3.4870 | 16:17:14 | AQXE | 1,012 | 173332 | 3.4860 | 16:17:14 | AQXE | 1,530 | 173334 | 3.4850 | 16:17:14 | AQXE | 1,419 | 173336 | 3.4870 | 16:17:14 | BATE | 337 | 20002PXS | 3.4860 | 16:17:14 | BATE | 1,719 | 20002PXX | 3.4860 | 16:17:14 | BATE | 218 | 20002PY0 | 3.4850 | 16:17:14 | BATE | 858 | 20002PY1 | 3.4860 | 16:17:15 | XLON | 565 | 1384861277419641 | 3.4850 | 16:17:16 | XLON | 1,725 | 1384861277419654 | 3.4860 | 16:17:16 | XLON | 1,717 | 1384861277419656 | 3.4860 | 16:17:16 | XLON | 19 | 1384861277419657 | 3.4860 | 16:17:16 | XLON | 512 | 1384861277419658 | 3.4850 | 16:17:16 | BATE | 896 | 20002PYJ | 3.4840 | 16:17:34 | BATE | 1,051 | 20002Q2G | 3.4850 | 16:17:54 | XLON | 1,717 | 1384861277419778 | 3.4850 | 16:18:28 | XLON | 19 | 1384861277419994 | 3.4850 | 16:18:28 | XLON | 54 | 1384861277419995 | 3.4850 | 16:18:28 | XLON | 67 | 1384861277419996 | 3.4840 | 16:18:28 | BATE | 711 | 20002QDL | 3.4840 | 16:18:32 | AQXE | 1,304 | 174278 | 3.4840 | 16:18:56 | XLON | 1,782 | 1384861277420110 | 3.4840 | 16:18:56 | AQXE | 431 | 174561 | 3.4830 | 16:19:01 | CHIX | 1,339 | 1200031NO | 3.4840 | 16:19:01 | XLON | 441 | 1384861277420138 | 3.4840 | 16:19:01 | XLON | 1,717 | 1384861277420139 | 3.4840 | 16:19:01 | XLON | 58 | 1384861277420140 | 3.4830 | 16:19:01 | AQXE | 1,795 | 174639 | 3.4830 | 16:19:01 | BATE | 450 | 20002QK0 | 3.4840 | 16:19:03 | XLON | 1,717 | 1384861277420141 | 3.4840 | 16:19:03 | XLON | 531 | 1384861277420142 | 3.4840 | 16:19:06 | XLON | 1,717 | 1384861277420151 | 3.4840 | 16:19:06 | XLON | 531 | 1384861277420152 | 3.4830 | 16:19:06 | BATE | 1,307 | 20002QL0 | 3.4840 | 16:19:07 | XLON | 54 | 1384861277420153 | 3.4840 | 16:19:07 | XLON | 68 | 1384861277420154 | 3.4840 | 16:19:07 | XLON | 1,400 | 1384861277420155 | 3.4830 | 16:19:07 | XLON | 1,721 | 1384861277420159 | 3.4830 | 16:19:07 | TRQX | 487 | 1384861336163270 | 3.4830 | 16:19:08 | CHIX | 174 | 1200031P2 | 3.4830 | 16:19:08 | TRQX | 675 | 1384861336163271 | 3.4840 | 16:19:12 | BATE | 41 | 20002QM6 | 3.4840 | 16:19:27 | XLON | 1,717 | 1384861277420234 | 3.4840 | 16:19:27 | XLON | 531 | 1384861277420235 | 3.4840 | 16:19:33 | XLON | 1,482 | 1384861277420267 | 3.4840 | 16:19:42 | XLON | 523 | 1384861277420280 | 3.4840 | 16:19:42 | BATE | 1,740 | 20002QR2 | 3.4840 | 16:19:47 | XLON | 523 | 1384861277420294 | 3.4850 | 16:20:26 | XLON | 1,146 | 1384861277420474 | 3.4850 | 16:20:26 | XLON | 621 | 1384861277420475 | 3.4850 | 16:20:26 | AQXE | 1,065 | 175889 | 3.4850 | 16:20:44 | CHIX | 1,677 | 1200032B9 | 3.4850 | 16:20:44 | XLON | 1,717 | 1384861277420592 | 3.4850 | 16:20:44 | XLON | 531 | 1384861277420593 | 3.4840 | 16:20:44 | AQXE | 1,016 | 176071 | 3.4840 | 16:20:44 | BATE | 1,757 | 20002R79 | 3.4840 | 16:20:52 | CHIX | 1,452 | 1200032CN | 3.4840 | 16:20:52 | CHIX | 1,389 | 1200032CQ | 3.4840 | 16:20:52 | XLON | 1,728 | 1384861277420618 | 3.4850 | 16:20:52 | XLON | 1,717 | 1384861277420621 | 3.4850 | 16:20:52 | XLON | 531 | 1384861277420622 | 3.4840 | 16:20:52 | XLON | 1,720 | 1384861277420623 | 3.4830 | 16:20:52 | XLON | 1,721 | 1384861277420626 | 3.4850 | 16:21:52 | AQXE | 707 | 176726 | 3.4850 | 16:21:54 | CHIX | 833 | 1200032P0 | 3.4850 | 16:21:54 | CHIX | 938 | 1200032P1 | 3.4850 | 16:21:54 | XLON | 1,780 | 1384861277420912 | 3.4850 | 16:21:54 | AQXE | 511 | 176757 | 3.4850 | 16:23:17 | CHIX | 1,785 | 1200033AA | 3.4850 | 16:23:17 | CHIX | 1,677 | 1200033AC | 3.4840 | 16:23:17 | CHIX | 1,252 | 1200033AG | 3.4850 | 16:23:17 | XLON | 1,717 | 1384861277421517 | 3.4840 | 16:23:17 | XLON | 1,748 | 1384861277421518 | 3.4840 | 16:23:17 | TRQX | 978 | 1384861336164867 | 3.4850 | 16:23:17 | AQXE | 636 | 177744 | 3.4850 | 16:23:17 | AQXE | 471 | 177745 | 3.4840 | 16:23:17 | AQXE | 1,178 | 177752 | 3.4860 | 16:23:17 | BATE | 1,513 | 20002S64 | 3.4860 | 16:23:17 | BATE | 735 | 20002S65 | 3.4840 | 16:23:17 | BATE | 1,320 | 20002S6G | 3.4830 | 16:23:18 | XLON | 1,759 | 1384861277421529 | 3.4840 | 16:23:18 | XLON | 1,717 | 1384861277421533 | 3.4840 | 16:23:18 | XLON | 531 | 1384861277421534 | 3.4830 | 16:23:18 | AQXE | 1,149 | 177760 | 3.4830 | 16:23:18 | BATE | 1,740 | 20002S6J | 3.4830 | 16:23:19 | CHIX | 930 | 1200033AV | 3.4830 | 16:23:19 | CHIX | 91 | 1200033AW | 3.4830 | 16:23:19 | TRQX | 978 | 1384861336164870 | 3.4830 | 16:23:19 | BATE | 796 | 20002S6R | 3.4830 | 16:23:20 | XLON | 1,101 | 1384861277421554 | 3.4830 | 16:23:20 | XLON | 637 | 1384861277421555 | 3.4830 | 16:23:21 | XLON | 5 | 1384861277421566 | 3.4840 | 16:23:21 | XLON | 1,137 | 1384861277421568 | 3.4840 | 16:23:21 | XLON | 1,111 | 1384861277421569 | 3.4830 | 16:23:21 | XLON | 8 | 1384861277421578 | 3.4830 | 16:24:19 | CHIX | 697 | 1200033Q6 | 3.4830 | 16:24:34 | CHIX | 1,035 | 1200033U4 | 3.4820 | 16:24:34 | CHIX | 1,742 | 1200033UD | 3.4810 | 16:24:34 | CHIX | 1,420 | 1200033UH | 3.4820 | 16:24:34 | XLON | 1,783 | 1384861277421952 | 3.4810 | 16:24:34 | XLON | 1,798 | 1384861277421959 | 3.4820 | 16:24:34 | AQXE | 1,206 | 178699 | 3.4820 | 16:24:34 | BATE | 1,519 | 20002SRM | 3.4820 | 16:24:34 | BATE | 248 | 20002SRN | 3.4820 | 16:24:34 | BATE | 295 | 20002SRO | 3.4820 | 16:24:35 | BATE | 1 | 20002SRY | 3.4820 | 16:24:35 | BATE | 3 | 20002SRZ | 3.4820 | 16:24:35 | BATE | 5 | 20002SS0 | 3.4810 | 16:24:47 | BATE | 297 | 20002SUZ | 3.4800 | 16:25:02 | XLON | 28 | 1384861277422123 | 3.4800 | 16:25:02 | XLON | 1,692 | 1384861277422124 | 3.4810 | 16:25:02 | TRQX | 1,295 | 1384861336165536 | 3.4810 | 16:25:02 | BATE | 1,459 | 20002SYZ | 3.4800 | 16:25:03 | CHIX | 1,424 | 12000341S | 3.4790 | 16:25:03 | XLON | 1,759 | 1384861277422125 | 3.4800 | 16:25:03 | XLON | 1,717 | 1384861277422132 | 3.4800 | 16:25:03 | XLON | 531 | 1384861277422133 | 3.4800 | 16:25:03 | BATE | 99 | 20002SZJ | 3.4800 | 16:25:03 | BATE | 1,657 | 20002SZR | 3.4790 | 16:25:03 | BATE | 1,779 | 20002SZS | 3.4790 | 16:25:33 | XLON | 1,628 | 1384861277422255 | 3.4790 | 16:25:33 | XLON | 620 | 1384861277422256 | 3.4780 | 16:25:33 | XLON | 66 | 1384861277422257 | 3.4780 | 16:25:33 | XLON | 1,707 | 1384861277422258 | 3.4780 | 16:25:33 | BATE | 856 | 20002T8R | 3.4780 | 16:25:33 | BATE | 897 | 20002T8S | 3.4790 | 16:25:39 | XLON | 379 | 1384861277422307 | 3.4780 | 16:25:40 | AQXE | 464 | 182057 | 3.4790 | 16:25:50 | CHIX | 1,282 | 1200034EY | 3.4790 | 16:25:50 | CHIX | 492 | 1200034EZ | 3.4790 | 16:25:50 | XLON | 1,720 | 1384861277422346 | 3.4790 | 16:25:50 | AQXE | 1,195 | 182181 | 3.4780 | 16:26:08 | CHIX | 1,488 | 1200034LP | 3.4780 | 16:26:08 | XLON | 1,729 | 1384861277422460 | 3.4790 | 16:26:08 | XLON | 332 | 1384861277422466 | 3.4790 | 16:26:08 | XLON | 90 | 1384861277422467 | 3.4790 | 16:26:08 | XLON | 1,717 | 1384861277422468 | 3.4790 | 16:26:08 | XLON | 109 | 1384861277422469 | 3.4790 | 16:26:08 | XLON | 33 | 1384861277422490 | 3.4780 | 16:26:08 | TRQX | 1,007 | 1384861336165993 | 3.4780 | 16:26:08 | BATE | 1,004 | 20002TIZ | 3.4790 | 16:26:08 | BATE | 1,605 | 20002TJ2 | 3.4790 | 16:26:09 | CHIX | 1,440 | 1200034M9 | 3.4790 | 16:26:12 | XLON | 31 | 1384861277422510 | 3.4800 | 16:26:12 | BATE | 1 | 20002TK1 | 3.4810 | 16:26:21 | XLON | 837 | 1384861277422574 | 3.4810 | 16:26:21 | XLON | 901 | 1384861277422575 | 3.4810 | 16:26:53 | CHIX | 302 | 12000352K | 3.4810 | 16:26:53 | CHIX | 1,479 | 12000352L | 3.4810 | 16:26:56 | CHIX | 1,864 | 120003531 | 3.4810 | 16:26:56 | XLON | 1,717 | 1384861277422772 | 3.4810 | 16:26:56 | XLON | 531 | 1384861277422773 | 3.4800 | 16:26:56 | AQXE | 795 | 183155 | 3.4810 | 16:26:56 | BATE | 291 | 20002U0P | 3.4810 | 16:26:56 | BATE | 71 | 20002U0Q | 3.4800 | 16:27:31 | CHIX | 1,034 | 1200035E1 | 3.4800 | 16:27:31 | XLON | 1,760 | 1384861277423005 | 3.4810 | 16:27:33 | XLON | 1,371 | 1384861277423011 | 3.4810 | 16:27:33 | XLON | 74 | 1384861277423012 | 3.4810 | 16:27:33 | XLON | 89 | 1384861277423013 | 3.4810 | 16:27:33 | XLON | 1,717 | 1384861277423014 | 3.4810 | 16:27:33 | XLON | 531 | 1384861277423015 | 3.4810 | 16:27:34 | XLON | 1,100 | 1384861277423019 | 3.4810 | 16:27:34 | XLON | 1,148 | 1384861277423020 | 3.4810 | 16:27:37 | XLON | 1,717 | 1384861277423038 | 3.4810 | 16:27:40 | AQXE | 1,337 | 183941 | 3.4810 | 16:27:41 | AQXE | 158 | 183954 | 3.4810 | 16:27:41 | AQXE | 820 | 183955 | 3.4800 | 16:27:50 | XLON | 1,486 | 1384861277423098 | 3.4800 | 16:27:56 | CHIX | 1,864 | 1200035MM | 3.4790 | 16:28:02 | CHIX | 1,025 | 1200035OM | 3.4790 | 16:28:02 | XLON | 1,683 | 1384861277423157 | 3.4790 | 16:28:02 | TRQX | 1,267 | 1384861336166862 | 3.4800 | 16:28:02 | AQXE | 319 | 184256 | 3.4790 | 16:28:02 | BATE | 1,578 | 20002UNL | 3.4790 | 16:28:04 | AQXE | 1,263 | 184300 | 3.4790 | 16:28:18 | CHIX | 1,798 | 1200035U3 | 3.4780 | 16:28:18 | CHIX | 1,742 | 1200035U9 | 3.4790 | 16:28:18 | CHIX | 1,864 | 1200035UB | 3.4790 | 16:28:18 | CHIX | 217 | 1200035UC | 3.4790 | 16:28:18 | XLON | 1,717 | 1384861277423234 | 3.4790 | 16:28:18 | XLON | 80 | 1384861277423235 | 3.4790 | 16:28:18 | XLON | 100 | 1384861277423236 | 3.4780 | 16:28:18 | XLON | 1,724 | 1384861277423238 | 3.4770 | 16:28:18 | XLON | 27 | 1384861277423241 | 3.4780 | 16:28:18 | TRQX | 699 | 1384861336167013 | 3.4780 | 16:28:18 | AQXE | 544 | 184600 | 3.4780 | 16:28:18 | BATE | 1,613 | 20002UVH | 3.4780 | 16:28:18 | BATE | 1,306 | 20002UVI | 3.4770 | 16:28:25 | XLON | 88 | 1384861277423253 | 3.4770 | 16:28:25 | XLON | 1,652 | 1384861277423254 | 3.4770 | 16:28:28 | CHIX | 553 | 1200035X1 | 3.4770 | 16:28:28 | XLON | 1,717 | 1384861277423261 | 3.4780 | 16:28:28 | BATE | 1,717 | 20002UZ3 | 3.4780 | 16:28:28 | BATE | 191 | 20002UZ9 | 3.4770 | 16:28:28 | BATE | 1,632 | 20002UZB | 3.4770 | 16:28:29 | XLON | 1,717 | 1384861277423262 | 3.4770 | 16:28:29 | XLON | 477 | 1384861277423263 | 3.4770 | 16:28:29 | XLON | 38 | 1384861277423264 | 3.4770 | 16:28:29 | XLON | 16 | 1384861277423265 | 3.4760 | 16:29:00 | XLON | 210 | 1384861277423360 | 3.4780 | 16:29:01 | XLON | 2,248 | 1384861277423384 | 3.4760 | 16:29:01 | XLON | 1,558 | 1384861277423385 | 3.4750 | 16:29:27 | CHIX | 167 | 1200036H9 | 3.4750 | 16:29:27 | XLON | 1,758 | 1384861277423514 | 3.4760 | 16:29:27 | XLON | 463 | 1384861277423521 | 3.4760 | 16:29:27 | XLON | 240 | 1384861277423522 | 3.4760 | 16:29:27 | XLON | 103 | 1384861277423523 | 3.4760 | 16:29:27 | XLON | 85 | 1384861277423524 | 3.4750 | 16:29:27 | BATE | 1,054 | 20002VK0 | 3.4750 | 16:29:58 | XLON | 1,009 | 1384861277423776 |
|
|
