-
08 April 2025 23:10:58
- Source: Sharecast
|
|
|
|
|
|
||||||
|
08 April 2025 |
||||||||||
|
|
|
|
|
|
||||||
|
Rolls-Royce Holdings plc |
||||||||||
|
|
|
|
|
|
||||||
|
Transaction in own shares |
||||||||||
|
|
|
|
|
|
||||||
|
Rolls-Royce Holdings plc (the "Company" or "Rolls-Royce") announces today that it has purchased the following number of its ordinary shares of 20 pence each ("Ordinary Shares") through UBS AG London Branch ("UBS") on the London Stock Exchange and other exchanges, as set out below, as part of the £1 billion buyback programme announced by the Company on 27 February 2025 (the "Programme"): |
||||||||||
|
|
|
|
|
|
||||||
|
Date of purchase: |
07 April 2025 |
|
|
|||||||
|
|
London Stock Exchange |
CBOE BXE |
CBOE CXE |
Aquis |
||||||
|
Aggregate number of Ordinary Shares purchased: |
1,026,289 |
606,922 |
233,126 |
121,991 |
||||||
|
Highest price paid per Ordinary Share (p): |
645.0000 |
645.0000 |
650.0000 |
648.8000 |
||||||
|
Lowest price paid per Ordinary Share (p): |
570.2000 |
574.6000 |
570.6000 |
573.0000 |
||||||
|
Volume weighted average price paid per Ordinary Share (p): |
621.6079 |
619.2549 |
620.9477 |
620.0566 |
||||||
|
|
|
|
|
|
||||||
|
Rolls-Royce intends to cancel the purchased Ordinary Shares. |
||||||||||
|
Following the above transaction, Rolls-Royce does not hold any of its Ordinary Shares in treasury and has a total of 8,479,128,223 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company will be 8,479,128,223 and this figure may be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules. |
||||||||||
|
Since the commencement of the Programme, the Company has repurchased 25,768,766 Ordinary Shares in aggregate at a weighted average price of 749.3869 pence per Ordinary Share. |
||||||||||
|
|
|
|
|
|
|
|
||||
|
Schedule of Purchases - Individual Transactions: |
|
|
|
|||||||
|
|
|
|
|
|
|
|
||||
|
In accordance with Article 5(1)(b) of Regulation (EU) No. 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the Programme is detailed below: |
|
|||||||||
|
|
|
|
|
|
|
|
||||
|
Issuer Name: |
Rolls-Royce Holdings plc |
|
|
|
||||||
|
LEI: |
213800EC7997ZBLZJH69 |
|
|
|
||||||
|
ISIN: |
GB00B63H8491 |
|
|
|
||||||
|
Intermediary name: |
UBS AG London Branch |
|
|
|
||||||
|
Intermediary Code: |
UBSWGB24 |
|
|
|
||||||
|
Timezone: |
GMT |
|
|
|
|
|||||
|
Currency: |
GBP |
|
|
|
|
|||||
|
|
|
|
|
|
|
|
||||
|
Transaction Date |
Transaction Time |
Volume |
Price per Ordinary Share (GBP) |
Trading venue |
Transaction Reference Number |
|
||||
|
07/04/2025 |
08:05:45 |
3,647 |
583.0000 |
Aquis |
2526430 |
|
||||
|
07/04/2025 |
08:07:29 |
3,092 |
573.8000 |
Aquis |
2534635 |
|
||||
|
07/04/2025 |
08:13:13 |
3,135 |
573.0000 |
Aquis |
2558299 |
|
||||
|
07/04/2025 |
08:20:58 |
946 |
604.2000 |
Aquis |
2592708 |
|
||||
|
07/04/2025 |
08:21:02 |
350 |
604.2000 |
Aquis |
2592968 |
|
||||
|
07/04/2025 |
08:21:02 |
1,965 |
604.2000 |
Aquis |
2592966 |
|
||||
|
07/04/2025 |
08:21:02 |
91 |
604.2000 |
Aquis |
2592964 |
|
||||
|
07/04/2025 |
08:21:02 |
85 |
604.2000 |
Aquis |
2592962 |
|
||||
|
07/04/2025 |
08:22:54 |
3,713 |
605.2000 |
Aquis |
2600177 |
|
||||
|
07/04/2025 |
08:29:05 |
3,721 |
604.6000 |
Aquis |
2623590 |
|
||||
|
07/04/2025 |
08:34:41 |
3,232 |
603.6000 |
Aquis |
2647080 |
|
||||
|
07/04/2025 |
08:40:45 |
3,578 |
609.6000 |
Aquis |
2673410 |
|
||||
|
07/04/2025 |
08:47:45 |
3,526 |
614.8000 |
Aquis |
2697600 |
|
||||
|
07/04/2025 |
08:56:26 |
3,666 |
615.6000 |
Aquis |
2727287 |
|
||||
|
07/04/2025 |
09:04:15 |
3,130 |
617.6000 |
Aquis |
2755355 |
|
||||
|
07/04/2025 |
09:11:21 |
3,571 |
612.6000 |
Aquis |
2775899 |
|
||||
|
07/04/2025 |
09:19:19 |
3,622 |
614.4000 |
Aquis |
2794981 |
|
||||
|
07/04/2025 |
09:29:26 |
3,634 |
608.6000 |
Aquis |
2819068 |
|
||||
|
07/04/2025 |
09:38:55 |
3,181 |
610.2000 |
Aquis |
2840829 |
|
||||
|
07/04/2025 |
09:47:24 |
100 |
615.0000 |
Aquis |
2857760 |
|
||||
|
07/04/2025 |
09:47:31 |
3,314 |
615.0000 |
Aquis |
2857975 |
|
||||
|
07/04/2025 |
09:56:53 |
3,273 |
615.8000 |
Aquis |
2875159 |
|
||||
|
07/04/2025 |
10:06:45 |
3,222 |
611.4000 |
Aquis |
2909272 |
|
||||
|
07/04/2025 |
10:06:45 |
507 |
611.4000 |
Aquis |
2909270 |
|
||||
|
07/04/2025 |
10:15:30 |
3,055 |
609.0000 |
Aquis |
2926632 |
|
||||
|
07/04/2025 |
10:28:30 |
2,603 |
608.2000 |
Aquis |
2951996 |
|
||||
|
07/04/2025 |
10:28:30 |
688 |
608.2000 |
Aquis |
2951994 |
|
||||
|
07/04/2025 |
10:30:00 |
3,265 |
609.6000 |
Aquis |
2954249 |
|
||||
|
07/04/2025 |
10:49:56 |
3,052 |
622.8000 |
Aquis |
2991202 |
|
||||
|
07/04/2025 |
11:10:17 |
3,433 |
622.8000 |
Aquis |
3026099 |
|
||||
|
07/04/2025 |
11:30:57 |
706 |
635.2000 |
Aquis |
3062314 |
|
||||
|
07/04/2025 |
11:30:57 |
30 |
635.2000 |
Aquis |
3062312 |
|
||||
|
07/04/2025 |
11:30:57 |
166 |
635.0000 |
Aquis |
3062310 |
|
||||
|
07/04/2025 |
11:30:57 |
714 |
635.0000 |
Aquis |
3062308 |
|
||||
|
07/04/2025 |
11:30:57 |
170 |
634.8000 |
Aquis |
3062306 |
|
||||
|
07/04/2025 |
11:30:57 |
667 |
634.8000 |
Aquis |
3062304 |
|
||||
|
07/04/2025 |
11:30:57 |
800 |
634.6000 |
Aquis |
3062302 |
|
||||
|
07/04/2025 |
11:49:20 |
3,241 |
641.2000 |
Aquis |
3091615 |
|
||||
|
07/04/2025 |
12:06:26 |
3,194 |
642.0000 |
Aquis |
3118319 |
|
||||
|
07/04/2025 |
12:23:36 |
3,377 |
646.2000 |
Aquis |
3143488 |
|
||||
|
07/04/2025 |
12:40:03 |
3,343 |
641.2000 |
Aquis |
3168005 |
|
||||
|
07/04/2025 |
12:40:03 |
363 |
641.2000 |
Aquis |
3168007 |
|
||||
|
07/04/2025 |
12:57:42 |
3,142 |
640.2000 |
Aquis |
3194892 |
|
||||
|
07/04/2025 |
13:12:49 |
2,500 |
638.6000 |
Aquis |
3216846 |
|
||||
|
07/04/2025 |
13:12:49 |
900 |
638.6000 |
Aquis |
3216848 |
|
||||
|
07/04/2025 |
13:29:22 |
3,259 |
646.0000 |
Aquis |
3239206 |
|
||||
|
07/04/2025 |
13:38:39 |
3,009 |
642.4000 |
Aquis |
3254247 |
|
||||
|
07/04/2025 |
13:51:39 |
3,335 |
647.2000 |
Aquis |
3275220 |
|
||||
|
07/04/2025 |
14:02:12 |
3,176 |
645.8000 |
Aquis |
3294172 |
|
||||
|
07/04/2025 |
14:14:01 |
3,341 |
648.8000 |
Aquis |
3314557 |
|
||||
|
07/04/2025 |
14:25:09 |
3,329 |
646.0000 |
Aquis |
3335393 |
|
||||
|
07/04/2025 |
14:44:23 |
560 |
635.0000 |
Aquis |
3413151 |
|
||||
|
07/04/2025 |
14:44:25 |
272 |
635.0000 |
Aquis |
3413238 |
|
||||
|
07/04/2025 |
08:05:41 |
3,513 |
583.4000 |
BATE |
2526118 |
|
||||
|
07/04/2025 |
08:05:41 |
3,064 |
583.4000 |
BATE |
2526116 |
|
||||
|
07/04/2025 |
08:05:41 |
3,522 |
583.6000 |
BATE |
2526114 |
|
||||
|
07/04/2025 |
08:05:41 |
3,601 |
583.6000 |
BATE |
2526112 |
|
||||
|
07/04/2025 |
08:05:41 |
3,372 |
583.6000 |
BATE |
2526110 |
|
||||
|
07/04/2025 |
08:05:41 |
3,585 |
583.6000 |
BATE |
2526108 |
|
||||
|
07/04/2025 |
08:05:45 |
3,590 |
582.4000 |
BATE |
2526460 |
|
||||
|
07/04/2025 |
08:05:45 |
3,693 |
582.4000 |
BATE |
2526464 |
|
||||
|
07/04/2025 |
08:05:45 |
3,201 |
582.4000 |
BATE |
2526462 |
|
||||
|
07/04/2025 |
08:09:34 |
1,488 |
574.6000 |
BATE |
2542381 |
|
||||
|
07/04/2025 |
08:09:35 |
3,436 |
574.6000 |
BATE |
2542415 |
|
||||
|
07/04/2025 |
08:09:35 |
3,283 |
574.6000 |
BATE |
2542413 |
|
||||
|
07/04/2025 |
08:09:35 |
904 |
574.6000 |
BATE |
2542411 |
|
||||
|
07/04/2025 |
08:09:35 |
984 |
574.6000 |
BATE |
2542409 |
|
||||
|
07/04/2025 |
08:11:26 |
3,453 |
575.4000 |
BATE |
2550734 |
|
||||
|
07/04/2025 |
08:11:26 |
3,634 |
575.4000 |
BATE |
2550732 |
|
||||
|
07/04/2025 |
08:13:37 |
3,295 |
576.2000 |
BATE |
2560106 |
|
||||
|
07/04/2025 |
08:15:15 |
3,140 |
586.6000 |
BATE |
2569009 |
|
||||
|
07/04/2025 |
08:15:15 |
3,096 |
586.8000 |
BATE |
2569005 |
|
||||
|
07/04/2025 |
08:16:38 |
3,543 |
593.4000 |
BATE |
2575144 |
|
||||
|
07/04/2025 |
08:18:43 |
3,560 |
602.4000 |
BATE |
2583277 |
|
||||
|
07/04/2025 |
08:19:29 |
3,343 |
602.0000 |
BATE |
2586467 |
|
||||
|
07/04/2025 |
08:22:13 |
1,041 |
603.8000 |
BATE |
2597484 |
|
||||
|
07/04/2025 |
08:22:13 |
2,423 |
603.8000 |
BATE |
2597482 |
|
||||
|
07/04/2025 |
08:22:24 |
3,247 |
604.0000 |
BATE |
2598192 |
|
||||
|
07/04/2025 |
08:23:15 |
3,171 |
606.8000 |
BATE |
2602254 |
|
||||
|
07/04/2025 |
08:23:45 |
3,321 |
609.2000 |
BATE |
2604191 |
|
||||
|
07/04/2025 |
08:24:31 |
3,095 |
609.0000 |
BATE |
2607195 |
|
||||
|
07/04/2025 |
08:25:05 |
3,443 |
607.6000 |
BATE |
2609265 |
|
||||
|
07/04/2025 |
08:26:00 |
1,902 |
603.0000 |
BATE |
2612926 |
|
||||
|
07/04/2025 |
08:26:00 |
1,479 |
603.0000 |
BATE |
2612904 |
|
||||
|
07/04/2025 |
08:27:05 |
3,236 |
604.8000 |
BATE |
2616657 |
|
||||
|
07/04/2025 |
08:27:47 |
3,198 |
603.0000 |
BATE |
2618976 |
|
||||
|
07/04/2025 |
08:28:33 |
1,862 |
604.6000 |
BATE |
2621489 |
|
||||
|
07/04/2025 |
08:28:33 |
1,458 |
604.6000 |
BATE |
2621487 |
|
||||
|
07/04/2025 |
08:29:22 |
3,324 |
605.8000 |
BATE |
2625016 |
|
||||
|
07/04/2025 |
08:30:02 |
2,925 |
605.6000 |
BATE |
2627563 |
|
||||
|
07/04/2025 |
08:30:02 |
319 |
605.6000 |
BATE |
2627561 |
|
||||
|
07/04/2025 |
08:30:56 |
3,135 |
605.2000 |
BATE |
2631746 |
|
||||
|
07/04/2025 |
08:31:43 |
1,402 |
604.0000 |
BATE |
2634964 |
|
||||
|
07/04/2025 |
08:31:43 |
1,808 |
604.0000 |
BATE |
2634962 |
|
||||
|
07/04/2025 |
08:32:34 |
301 |
601.8000 |
BATE |
2638456 |
|
||||
|
07/04/2025 |
08:32:34 |
3,240 |
601.8000 |
BATE |
2638418 |
|
||||
|
07/04/2025 |
08:33:44 |
3,714 |
602.0000 |
BATE |
2643454 |
|
||||
|
07/04/2025 |
08:34:41 |
2,023 |
603.6000 |
BATE |
2647084 |
|
||||
|
07/04/2025 |
08:34:41 |
1,599 |
603.6000 |
BATE |
2647082 |
|
||||
|
07/04/2025 |
08:35:10 |
41 |
604.4000 |
BATE |
2649680 |
|
||||
|
07/04/2025 |
08:35:10 |
3,557 |
604.4000 |
BATE |
2649637 |
|
||||
|
07/04/2025 |
08:36:14 |
3,705 |
606.2000 |
BATE |
2655588 |
|
||||
|
07/04/2025 |
08:37:15 |
3,501 |
605.2000 |
BATE |
2659536 |
|
||||
|
07/04/2025 |
08:38:10 |
655 |
604.6000 |
BATE |
2663229 |
|
||||
|
07/04/2025 |
08:38:10 |
2,712 |
604.6000 |
BATE |
2663231 |
|
||||
|
07/04/2025 |
08:40:38 |
577 |
609.4000 |
BATE |
2672895 |
|
||||
|
07/04/2025 |
08:40:40 |
3,797 |
609.4000 |
BATE |
2673109 |
|
||||
|
07/04/2025 |
08:40:44 |
33 |
609.4000 |
BATE |
2673278 |
|
||||
|
07/04/2025 |
08:42:11 |
1,246 |
611.6000 |
BATE |
2678982 |
|
||||
|
07/04/2025 |
08:42:12 |
298 |
611.6000 |
BATE |
2678999 |
|
||||
|
07/04/2025 |
08:42:24 |
3,021 |
612.0000 |
BATE |
2679533 |
|
||||
|
07/04/2025 |
08:44:03 |
3,703 |
611.6000 |
BATE |
2685052 |
|
||||
|
07/04/2025 |
08:45:57 |
587 |
610.6000 |
BATE |
2691418 |
|
||||
|
07/04/2025 |
08:46:37 |
3,742 |
614.6000 |
BATE |
2693933 |
|
||||
|
07/04/2025 |
08:48:51 |
100 |
614.4000 |
BATE |
2701413 |
|
||||
|
07/04/2025 |
08:48:51 |
100 |
614.4000 |
BATE |
2701411 |
|
||||
|
07/04/2025 |
08:48:51 |
100 |
614.4000 |
BATE |
2701409 |
|
||||
|
07/04/2025 |
08:48:51 |
100 |
614.4000 |
BATE |
2701407 |
|
||||
|
07/04/2025 |
08:48:51 |
100 |
614.4000 |
BATE |
2701405 |
|
||||
|
07/04/2025 |
08:48:51 |
100 |
614.4000 |
BATE |
2701403 |
|
||||
|
07/04/2025 |
08:48:51 |
100 |
614.4000 |
BATE |
2701400 |
|
||||
|
07/04/2025 |
08:48:51 |
100 |
614.4000 |
BATE |
2701397 |
|
||||
|
07/04/2025 |
08:48:51 |
100 |
614.4000 |
BATE |
2701395 |
|
||||
|
07/04/2025 |
08:48:51 |
100 |
614.4000 |
BATE |
2701392 |
|
||||
|
07/04/2025 |
08:48:51 |
100 |
614.4000 |
BATE |
2701390 |
|
||||
|
07/04/2025 |
08:48:51 |
100 |
614.4000 |
BATE |
2701388 |
|
||||
|
07/04/2025 |
08:48:51 |
100 |
614.4000 |
BATE |
2701386 |
|
||||
|
07/04/2025 |
08:48:51 |
100 |
614.4000 |
BATE |
2701384 |
|
||||
|
07/04/2025 |
08:48:51 |
100 |
614.4000 |
BATE |
2701382 |
|
||||
|
07/04/2025 |
08:48:51 |
100 |
614.4000 |
BATE |
2701380 |
|
||||
|
07/04/2025 |
08:48:51 |
54 |
614.4000 |
BATE |
2701378 |
|
||||
|
07/04/2025 |
08:48:54 |
1,615 |
614.4000 |
BATE |
2701580 |
|
||||
|
07/04/2025 |
08:50:34 |
2,693 |
613.6000 |
BATE |
2707523 |
|
||||
|
07/04/2025 |
08:50:34 |
1,121 |
613.6000 |
BATE |
2707525 |
|
||||
|
07/04/2025 |
08:51:36 |
1,241 |
615.8000 |
BATE |
2711472 |
|
||||
|
07/04/2025 |
08:51:37 |
1,610 |
615.8000 |
BATE |
2711509 |
|
||||
|
07/04/2025 |
08:51:37 |
372 |
615.8000 |
BATE |
2711507 |
|
||||
|
07/04/2025 |
08:53:17 |
3,436 |
615.0000 |
BATE |
2717198 |
|
||||
|
07/04/2025 |
08:55:33 |
1,395 |
614.6000 |
BATE |
2724368 |
|
||||
|
07/04/2025 |
08:55:33 |
1,794 |
614.6000 |
BATE |
2724366 |
|
||||
|
07/04/2025 |
08:56:18 |
3,027 |
615.8000 |
BATE |
2726923 |
|
||||
|
07/04/2025 |
08:56:18 |
423 |
615.8000 |
BATE |
2726925 |
|
||||
|
07/04/2025 |
08:58:11 |
1,121 |
615.6000 |
BATE |
2733142 |
|
||||
|
07/04/2025 |
08:58:36 |
3,211 |
616.2000 |
BATE |
2735155 |
|
||||
|
07/04/2025 |
09:00:00 |
3,084 |
616.0000 |
BATE |
2740916 |
|
||||
|
07/04/2025 |
09:03:13 |
200 |
618.0000 |
BATE |
2752670 |
|
||||
|
07/04/2025 |
09:03:33 |
2,203 |
618.0000 |
BATE |
2753449 |
|
||||
|
07/04/2025 |
09:03:33 |
200 |
618.0000 |
BATE |
2753447 |
|
||||
|
07/04/2025 |
09:03:33 |
200 |
617.8000 |
BATE |
2753445 |
|
||||
|
07/04/2025 |
09:03:33 |
200 |
617.8000 |
BATE |
2753443 |
|
||||
|
07/04/2025 |
09:03:33 |
336 |
617.8000 |
BATE |
2753441 |
|
||||
|
07/04/2025 |
09:03:33 |
3,084 |
618.0000 |
BATE |
2753439 |
|
||||
|
07/04/2025 |
09:03:33 |
282 |
618.0000 |
BATE |
2753437 |
|
||||
|
07/04/2025 |
09:05:44 |
3,167 |
617.4000 |
BATE |
2759887 |
|
||||
|
07/04/2025 |
09:08:34 |
3,561 |
615.2000 |
BATE |
2766893 |
|
||||
|
07/04/2025 |
09:10:28 |
1,661 |
613.2000 |
BATE |
2773636 |
|
||||
|
07/04/2025 |
09:10:28 |
1,774 |
613.2000 |
BATE |
2773634 |
|
||||
|
07/04/2025 |
09:14:34 |
3,415 |
607.2000 |
BATE |
2783517 |
|
||||
|
07/04/2025 |
09:17:56 |
1,794 |
613.4000 |
BATE |
2791766 |
|
||||
|
07/04/2025 |
09:17:56 |
3,440 |
613.4000 |
BATE |
2791760 |
|
||||
|
07/04/2025 |
09:18:03 |
1,220 |
613.4000 |
BATE |
2792079 |
|
||||
|
07/04/2025 |
09:20:54 |
498 |
613.8000 |
BATE |
2798568 |
|
||||
|
07/04/2025 |
09:20:54 |
3,244 |
613.8000 |
BATE |
2798566 |
|
||||
|
07/04/2025 |
09:23:22 |
450 |
612.8000 |
BATE |
2804800 |
|
||||
|
07/04/2025 |
09:23:22 |
1,794 |
612.8000 |
BATE |
2804798 |
|
||||
|
07/04/2025 |
09:23:22 |
1,159 |
612.8000 |
BATE |
2804796 |
|
||||
|
07/04/2025 |
09:25:10 |
3,193 |
613.4000 |
BATE |
2809303 |
|
||||
|
07/04/2025 |
09:29:13 |
2,457 |
608.2000 |
BATE |
2818697 |
|
||||
|
07/04/2025 |
09:29:13 |
646 |
608.2000 |
BATE |
2818695 |
|
||||
|
07/04/2025 |
09:33:10 |
1,807 |
608.6000 |
BATE |
2828340 |
|
||||
|
07/04/2025 |
09:33:10 |
1,430 |
608.6000 |
BATE |
2828338 |
|
||||
|
07/04/2025 |
09:36:34 |
3,465 |
608.6000 |
BATE |
2835881 |
|
||||
|
07/04/2025 |
09:38:47 |
3,667 |
610.6000 |
BATE |
2840583 |
|
||||
|
07/04/2025 |
09:42:06 |
2,270 |
612.6000 |
BATE |
2847648 |
|
||||
|
07/04/2025 |
09:44:16 |
3,229 |
614.4000 |
BATE |
2851763 |
|
||||
|
07/04/2025 |
09:44:16 |
2,106 |
614.4000 |
BATE |
2851759 |
|
||||
|
07/04/2025 |
09:44:16 |
1,577 |
614.4000 |
BATE |
2851757 |
|
||||
|
07/04/2025 |
09:47:16 |
3,272 |
615.2000 |
BATE |
2857563 |
|
||||
|
07/04/2025 |
09:49:27 |
3,438 |
613.4000 |
BATE |
2861179 |
|
||||
|
07/04/2025 |
09:52:46 |
885 |
618.8000 |
BATE |
2867593 |
|
||||
|
07/04/2025 |
09:53:03 |
3,052 |
618.6000 |
BATE |
2868196 |
|
||||
|
07/04/2025 |
09:56:52 |
65 |
616.0000 |
BATE |
2875086 |
|
||||
|
07/04/2025 |
09:56:52 |
1,794 |
616.0000 |
BATE |
2875084 |
|
||||
|
07/04/2025 |
09:56:52 |
1,185 |
616.0000 |
BATE |
2875082 |
|
||||
|
07/04/2025 |
09:56:53 |
438 |
616.0000 |
BATE |
2875157 |
|
||||
|
07/04/2025 |
09:56:53 |
12 |
616.0000 |
BATE |
2875155 |
|
||||
|
07/04/2025 |
09:56:53 |
77 |
616.0000 |
BATE |
2875153 |
|
||||
|
07/04/2025 |
10:00:42 |
3,400 |
614.8000 |
BATE |
2881876 |
|
||||
|
07/04/2025 |
10:04:29 |
3,490 |
613.2000 |
BATE |
2903407 |
|
||||
|
07/04/2025 |
10:07:18 |
3,535 |
609.8000 |
BATE |
2910613 |
|
||||
|
07/04/2025 |
10:07:26 |
3,602 |
609.6000 |
BATE |
2910960 |
|
||||
|
07/04/2025 |
10:14:42 |
3,056 |
608.4000 |
BATE |
2925049 |
|
||||
|
07/04/2025 |
10:17:48 |
698 |
609.2000 |
BATE |
2931261 |
|
||||
|
07/04/2025 |
10:18:02 |
1,583 |
609.2000 |
BATE |
2931793 |
|
||||
|
07/04/2025 |
10:18:02 |
821 |
609.2000 |
BATE |
2931791 |
|
||||
|
07/04/2025 |
10:18:02 |
620 |
609.2000 |
BATE |
2931789 |
|
||||
|
07/04/2025 |
10:21:39 |
1,127 |
607.0000 |
BATE |
2939545 |
|
||||
|
07/04/2025 |
10:21:39 |
118 |
607.0000 |
BATE |
2939543 |
|
||||
|
07/04/2025 |
10:21:39 |
1,923 |
607.0000 |
BATE |
2939541 |
|
||||
|
07/04/2025 |
10:23:06 |
3,243 |
607.0000 |
BATE |
2942422 |
|
||||
|
07/04/2025 |
10:24:20 |
3,451 |
609.2000 |
BATE |
2944620 |
|
||||
|
07/04/2025 |
10:24:20 |
3,257 |
609.2000 |
BATE |
2944622 |
|
||||
|
07/04/2025 |
10:27:20 |
3,578 |
609.8000 |
BATE |
2949875 |
|
||||
|
07/04/2025 |
10:29:11 |
2,702 |
608.6000 |
BATE |
2953049 |
|
||||
|
07/04/2025 |
10:29:11 |
1,001 |
608.6000 |
BATE |
2953047 |
|
||||
|
07/04/2025 |
10:30:00 |
3,610 |
609.6000 |
BATE |
2954251 |
|
||||
|
07/04/2025 |
10:31:05 |
3,413 |
610.6000 |
BATE |
2956711 |
|
||||
|
07/04/2025 |
10:34:25 |
3,314 |
614.8000 |
BATE |
2962631 |
|
||||
|
07/04/2025 |
10:37:09 |
1,394 |
616.4000 |
BATE |
2967291 |
|
||||
|
07/04/2025 |
10:37:09 |
3,502 |
616.4000 |
BATE |
2967289 |
|
||||
|
07/04/2025 |
10:37:51 |
3,143 |
616.4000 |
BATE |
2968211 |
|
||||
|
07/04/2025 |
10:37:51 |
1,771 |
616.4000 |
BATE |
2968209 |
|
||||
|
07/04/2025 |
10:41:04 |
917 |
617.8000 |
BATE |
2974001 |
|
||||
|
07/04/2025 |
10:41:04 |
2,288 |
617.8000 |
BATE |
2974003 |
|
||||
|
07/04/2025 |
10:42:10 |
264 |
617.6000 |
BATE |
2976177 |
|
||||
|
07/04/2025 |
10:43:03 |
1,096 |
617.6000 |
BATE |
2977803 |
|
||||
|
07/04/2025 |
10:43:03 |
574 |
617.6000 |
BATE |
2977798 |
|
||||
|
07/04/2025 |
10:44:10 |
1,410 |
619.2000 |
BATE |
2979929 |
|
||||
|
07/04/2025 |
10:44:10 |
1,637 |
619.2000 |
BATE |
2979927 |
|
||||
|
07/04/2025 |
10:44:30 |
300 |
619.2000 |
BATE |
2980334 |
|
||||
|
07/04/2025 |
10:44:30 |
3,141 |
619.2000 |
BATE |
2980332 |
|
||||
|
07/04/2025 |
10:45:52 |
3,155 |
620.0000 |
BATE |
2982742 |
|
||||
|
07/04/2025 |
10:47:44 |
3,077 |
620.4000 |
BATE |
2986802 |
|
||||
|
07/04/2025 |
10:49:58 |
3,000 |
622.4000 |
BATE |
2991308 |
|
||||
|
07/04/2025 |
10:50:52 |
3,539 |
624.2000 |
BATE |
2993309 |
|
||||
|
07/04/2025 |
10:52:42 |
3,673 |
620.0000 |
BATE |
2996756 |
|
||||
|
07/04/2025 |
10:52:42 |
3,719 |
620.2000 |
BATE |
2996752 |
|
||||
|
07/04/2025 |
10:56:07 |
156 |
619.4000 |
BATE |
3002762 |
|
||||
|
07/04/2025 |
10:56:09 |
3,047 |
619.4000 |
BATE |
3002798 |
|
||||
|
07/04/2025 |
10:58:17 |
1,794 |
616.8000 |
BATE |
3006777 |
|
||||
|
07/04/2025 |
10:58:17 |
3,363 |
616.6000 |
BATE |
3006775 |
|
||||
|
07/04/2025 |
10:58:17 |
3,475 |
616.6000 |
BATE |
3006773 |
|
||||
|
07/04/2025 |
10:58:19 |
1,627 |
616.8000 |
BATE |
3006809 |
|
||||
|
07/04/2025 |
10:58:57 |
3,319 |
615.4000 |
BATE |
3007681 |
|
||||
|
07/04/2025 |
11:02:33 |
283 |
622.0000 |
BATE |
3014410 |
|
||||
|
07/04/2025 |
11:02:59 |
1,497 |
623.6000 |
BATE |
3015432 |
|
||||
|
07/04/2025 |
11:03:02 |
1,551 |
623.6000 |
BATE |
3015571 |
|
||||
|
07/04/2025 |
11:04:51 |
353 |
623.2000 |
BATE |
3018353 |
|
||||
|
07/04/2025 |
11:04:51 |
1,786 |
623.2000 |
BATE |
3018351 |
|
||||
|
07/04/2025 |
11:04:51 |
1,075 |
623.2000 |
BATE |
3018298 |
|
||||
|
07/04/2025 |
11:06:01 |
2,581 |
623.4000 |
BATE |
3020147 |
|
||||
|
07/04/2025 |
11:06:01 |
1,026 |
623.4000 |
BATE |
3020145 |
|
||||
|
07/04/2025 |
11:10:16 |
3,235 |
623.0000 |
BATE |
3026079 |
|
||||
|
07/04/2025 |
11:12:37 |
3,092 |
628.2000 |
BATE |
3030111 |
|
||||
|
07/04/2025 |
11:12:37 |
474 |
628.2000 |
BATE |
3030113 |
|
||||
|
07/04/2025 |
11:13:26 |
3,000 |
625.8000 |
BATE |
3032409 |
|
||||
|
07/04/2025 |
11:16:34 |
3,442 |
630.0000 |
BATE |
3037351 |
|
||||
|
07/04/2025 |
11:20:04 |
1,539 |
633.4000 |
BATE |
3044034 |
|
||||
|
07/04/2025 |
11:20:04 |
1,606 |
633.4000 |
BATE |
3044032 |
|
||||
|
07/04/2025 |
11:28:15 |
2,484 |
635.2000 |
BATE |
3057815 |
|
||||
|
07/04/2025 |
11:28:15 |
683 |
635.2000 |
BATE |
3057813 |
|
||||
|
07/04/2025 |
11:30:57 |
3,392 |
635.0000 |
BATE |
3062282 |
|
||||
|
07/04/2025 |
11:31:35 |
3,208 |
634.8000 |
BATE |
3063181 |
|
||||
|
07/04/2025 |
11:31:36 |
3,354 |
634.8000 |
BATE |
3063206 |
|
||||
|
07/04/2025 |
11:38:09 |
3,643 |
639.0000 |
BATE |
3072782 |
|
||||
|
07/04/2025 |
11:46:01 |
3,198 |
642.0000 |
BATE |
3085828 |
|
||||
|
07/04/2025 |
11:52:57 |
13 |
640.4000 |
BATE |
3097940 |
|
||||
|
07/04/2025 |
11:52:57 |
967 |
640.4000 |
BATE |
3097938 |
|
||||
|
07/04/2025 |
11:52:59 |
2,127 |
640.4000 |
BATE |
3098006 |
|
||||
|
07/04/2025 |
11:57:04 |
5,803 |
635.0000 |
BATE |
3104356 |
|
||||
|
07/04/2025 |
11:58:34 |
1,104 |
634.6000 |
BATE |
3106558 |
|
||||
|
07/04/2025 |
11:58:34 |
2,447 |
634.6000 |
BATE |
3106556 |
|
||||
|
07/04/2025 |
11:58:53 |
3,574 |
634.6000 |
BATE |
3107111 |
|
||||
|
07/04/2025 |
12:01:11 |
3,441 |
635.0000 |
BATE |
3109937 |
|
||||
|
07/04/2025 |
12:05:11 |
1,305 |
640.6000 |
BATE |
3115894 |
|
||||
|
07/04/2025 |
12:05:12 |
1,701 |
640.6000 |
BATE |
3115909 |
|
||||
|
07/04/2025 |
12:10:49 |
901 |
643.8000 |
BATE |
3124900 |
|
||||
|
07/04/2025 |
12:10:49 |
2,259 |
643.8000 |
BATE |
3124897 |
|
||||
|
07/04/2025 |
12:17:15 |
302 |
641.6000 |
BATE |
3134284 |
|
||||
|
07/04/2025 |
12:17:15 |
3,431 |
641.6000 |
BATE |
3134282 |
|
||||
|
07/04/2025 |
12:25:28 |
1,971 |
645.0000 |
BATE |
3146142 |
|
||||
|
07/04/2025 |
12:26:52 |
1,579 |
645.0000 |
BATE |
3148066 |
|
||||
|
07/04/2025 |
12:31:33 |
3,019 |
641.2000 |
BATE |
3155175 |
|
||||
|
07/04/2025 |
12:31:33 |
6 |
641.2000 |
BATE |
3155169 |
|
||||
|
07/04/2025 |
12:31:33 |
32 |
641.2000 |
BATE |
3155167 |
|
||||
|
07/04/2025 |
12:31:33 |
6 |
641.2000 |
BATE |
3155171 |
|
||||
|
07/04/2025 |
12:31:33 |
6 |
641.2000 |
BATE |
3155173 |
|
||||
|
07/04/2025 |
12:36:26 |
3,729 |
641.2000 |
BATE |
3162336 |
|
||||
|
07/04/2025 |
12:42:48 |
3,479 |
640.0000 |
BATE |
3171711 |
|
||||
|
07/04/2025 |
12:49:09 |
2,103 |
639.4000 |
BATE |
3180499 |
|
||||
|
07/04/2025 |
12:49:14 |
1,461 |
639.4000 |
BATE |
3180633 |
|
||||
|
07/04/2025 |
12:56:35 |
855 |
640.8000 |
BATE |
3192799 |
|
||||
|
07/04/2025 |
12:56:35 |
302 |
640.8000 |
BATE |
3192779 |
|
||||
|
07/04/2025 |
12:56:35 |
2,307 |
640.8000 |
BATE |
3192777 |
|
||||
|
07/04/2025 |
13:03:28 |
3,712 |
641.0000 |
BATE |
3202714 |
|
||||
|
07/04/2025 |
13:08:55 |
3,711 |
639.4000 |
BATE |
3210937 |
|
||||
|
07/04/2025 |
13:16:15 |
3,442 |
639.6000 |
BATE |
3221075 |
|
||||
|
07/04/2025 |
13:25:52 |
3,356 |
642.2000 |
BATE |
3233572 |
|
||||
|
07/04/2025 |
13:31:32 |
3,044 |
644.6000 |
BATE |
3243853 |
|
||||
|
07/04/2025 |
13:31:32 |
321 |
644.6000 |
BATE |
3243855 |
|
||||
|
07/04/2025 |
13:32:14 |
1,794 |
644.8000 |
BATE |
3244769 |
|
||||
|
07/04/2025 |
13:32:15 |
1,349 |
644.8000 |
BATE |
3244780 |
|
||||
|
07/04/2025 |
13:35:48 |
3,360 |
642.4000 |
BATE |
3250513 |
|
||||
|
07/04/2025 |
13:40:01 |
3,312 |
641.4000 |
BATE |
3256135 |
|
||||
|
07/04/2025 |
13:45:20 |
3,530 |
642.6000 |
BATE |
3263500 |
|
||||
|
07/04/2025 |
13:49:53 |
634 |
645.0000 |
BATE |
3272211 |
|
||||
|
07/04/2025 |
13:49:53 |
3,044 |
645.0000 |
BATE |
3272209 |
|
||||
|
07/04/2025 |
14:01:03 |
4,835 |
644.8000 |
BATE |
3292042 |
|
||||
|
07/04/2025 |
14:02:40 |
917 |
645.0000 |
BATE |
3295305 |
|
||||
|
07/04/2025 |
14:03:18 |
294 |
645.0000 |
BATE |
3296436 |
|
||||
|
07/04/2025 |
14:03:21 |
2,155 |
645.0000 |
BATE |
3296479 |
|
||||
|
07/04/2025 |
14:05:24 |
3,041 |
644.8000 |
BATE |
3299879 |
|
||||
|
07/04/2025 |
14:09:45 |
3,268 |
644.4000 |
BATE |
3306770 |
|
||||
|
07/04/2025 |
14:20:04 |
12 |
645.0000 |
BATE |
3325775 |
|
||||
|
07/04/2025 |
14:20:04 |
19 |
645.0000 |
BATE |
3325770 |
|
||||
|
07/04/2025 |
14:20:10 |
3,285 |
645.0000 |
BATE |
3325951 |
|
||||
|
07/04/2025 |
14:20:10 |
3,281 |
645.0000 |
BATE |
3325949 |
|
||||
|
07/04/2025 |
14:25:28 |
3,345 |
645.0000 |
BATE |
3336045 |
|
||||
|
07/04/2025 |
14:27:02 |
3,270 |
644.2000 |
BATE |
3339299 |
|
||||
|
07/04/2025 |
14:30:44 |
679 |
640.0000 |
BATE |
3357826 |
|
||||
|
07/04/2025 |
14:30:50 |
1,828 |
640.0000 |
BATE |
3358267 |
|
||||
|
07/04/2025 |
14:30:51 |
2,391 |
640.0000 |
BATE |
3358272 |
|
||||
|
07/04/2025 |
14:33:05 |
100 |
640.0000 |
BATE |
3367946 |
|
||||
|
07/04/2025 |
14:33:05 |
100 |
640.0000 |
BATE |
3367944 |
|
||||
|
07/04/2025 |
14:34:52 |
70 |
639.8000 |
BATE |
3374676 |
|
||||
|
07/04/2025 |
14:34:52 |
62 |
639.8000 |
BATE |
3374670 |
|
||||
|
07/04/2025 |
14:35:00 |
1,471 |
639.8000 |
BATE |
3376163 |
|
||||
|
07/04/2025 |
14:35:26 |
3,143 |
640.0000 |
BATE |
3378024 |
|
||||
|
07/04/2025 |
14:35:54 |
3,158 |
639.6000 |
BATE |
3380125 |
|
||||
|
07/04/2025 |
14:35:54 |
98 |
639.8000 |
BATE |
3380095 |
|
||||
|
07/04/2025 |
14:35:56 |
3,416 |
639.4000 |
BATE |
3380414 |
|
||||
|
07/04/2025 |
14:38:00 |
98 |
639.6000 |
BATE |
3388401 |
|
||||
|
07/04/2025 |
14:38:00 |
99 |
639.6000 |
BATE |
3388399 |
|
||||
|
07/04/2025 |
14:38:01 |
337 |
639.2000 |
BATE |
3388491 |
|
||||
|
07/04/2025 |
14:38:01 |
1,860 |
639.2000 |
BATE |
3388442 |
|
||||
|
07/04/2025 |
14:38:02 |
1,032 |
639.2000 |
BATE |
3388553 |
|
||||
|
07/04/2025 |
14:38:44 |
22 |
637.8000 |
BATE |
3391013 |
|
||||
|
07/04/2025 |
14:38:44 |
100 |
637.8000 |
BATE |
3391011 |
|
||||
|
07/04/2025 |
14:38:44 |
61 |
637.8000 |
BATE |
3391009 |
|
||||
|
07/04/2025 |
14:38:53 |
500 |
637.8000 |
BATE |
3391564 |
|
||||
|
07/04/2025 |
14:38:53 |
635 |
637.8000 |
BATE |
3391562 |
|
||||
|
07/04/2025 |
14:38:55 |
2,329 |
637.8000 |
BATE |
3391697 |
|
||||
|
07/04/2025 |
14:39:48 |
3,365 |
638.6000 |
BATE |
3395821 |
|
||||
|
07/04/2025 |
14:40:34 |
3,595 |
639.4000 |
BATE |
3399539 |
|
||||
|
07/04/2025 |
14:41:48 |
1,384 |
639.0000 |
BATE |
3403552 |
|
||||
|
07/04/2025 |
14:41:52 |
2,221 |
639.0000 |
BATE |
3403721 |
|
||||
|
07/04/2025 |
14:43:04 |
100 |
637.0000 |
BATE |
3407838 |
|
||||
|
07/04/2025 |
14:43:04 |
100 |
637.0000 |
BATE |
3407828 |
|
||||
|
07/04/2025 |
14:43:04 |
100 |
637.0000 |
BATE |
3407814 |
|
||||
|
07/04/2025 |
14:43:04 |
100 |
637.0000 |
BATE |
3407812 |
|
||||
|
07/04/2025 |
14:43:04 |
100 |
637.0000 |
BATE |
3407808 |
|
||||
|
07/04/2025 |
14:43:04 |
100 |
637.0000 |
BATE |
3407803 |
|
||||
|
07/04/2025 |
14:43:04 |
100 |
637.0000 |
BATE |
3407801 |
|
||||
|
07/04/2025 |
14:43:04 |
100 |
637.0000 |
BATE |
3407799 |
|
||||
|
07/04/2025 |
14:43:04 |
100 |
637.0000 |
BATE |
3407797 |
|
||||
|
07/04/2025 |
14:43:08 |
1,670 |
637.0000 |
BATE |
3407978 |
|
||||
|
07/04/2025 |
14:43:08 |
477 |
637.0000 |
BATE |
3407976 |
|
||||
|
07/04/2025 |
14:44:23 |
1,623 |
635.6000 |
BATE |
3413144 |
|
||||
|
07/04/2025 |
14:44:23 |
250 |
635.6000 |
BATE |
3413142 |
|
||||
|
07/04/2025 |
14:44:23 |
128 |
635.6000 |
BATE |
3413140 |
|
||||
|
07/04/2025 |
14:44:23 |
1,142 |
635.6000 |
BATE |
3413137 |
|
||||
|
07/04/2025 |
14:45:39 |
188 |
637.0000 |
BATE |
3417881 |
|
||||
|
07/04/2025 |
14:46:18 |
3,668 |
639.6000 |
BATE |
3420416 |
|
||||
|
07/04/2025 |
14:46:18 |
3,703 |
639.6000 |
BATE |
3420414 |
|
||||
|
07/04/2025 |
16:16:59 |
3,469 |
640.0000 |
BATE |
3780804 |
|
||||
|
07/04/2025 |
16:16:59 |
3,596 |
640.0000 |
BATE |
3780802 |
|
||||
|
07/04/2025 |
16:18:28 |
3,650 |
639.8000 |
BATE |
3785695 |
|
||||
|
07/04/2025 |
16:18:34 |
3,223 |
639.8000 |
BATE |
3785933 |
|
||||
|
07/04/2025 |
16:18:34 |
690 |
639.8000 |
BATE |
3785931 |
|
||||
|
07/04/2025 |
16:18:34 |
643 |
639.8000 |
BATE |
3785906 |
|
||||
|
07/04/2025 |
16:18:34 |
2,612 |
639.8000 |
BATE |
3785904 |
|
||||
|
07/04/2025 |
16:22:23 |
3,571 |
640.0000 |
BATE |
3799558 |
|
||||
|
07/04/2025 |
16:24:35 |
3,607 |
639.8000 |
BATE |
3805944 |
|
||||
|
07/04/2025 |
16:27:49 |
1,107 |
637.4000 |
BATE |
3818774 |
|
||||
|
07/04/2025 |
16:27:49 |
2,426 |
637.4000 |
BATE |
3818743 |
|
||||
|
07/04/2025 |
16:28:17 |
3,554 |
636.2000 |
BATE |
3820112 |
|
||||
|
07/04/2025 |
08:05:41 |
3,387 |
583.6000 |
CHIX |
2526106 |
|
||||
|
07/04/2025 |
08:06:23 |
696 |
570.6000 |
CHIX |
2529032 |
|
||||
|
07/04/2025 |
08:06:23 |
3,042 |
570.6000 |
CHIX |
2529030 |
|
||||
|
07/04/2025 |
08:09:34 |
3,664 |
574.8000 |
CHIX |
2542379 |
|
||||
|
07/04/2025 |
08:14:15 |
3,521 |
582.0000 |
CHIX |
2563090 |
|
||||
|
07/04/2025 |
08:18:43 |
490 |
602.0000 |
CHIX |
2583302 |
|
||||
|
07/04/2025 |
08:18:43 |
3,121 |
602.0000 |
CHIX |
2583300 |
|
||||
|
07/04/2025 |
08:22:23 |
1,160 |
604.2000 |
CHIX |
2598138 |
|
||||
|
07/04/2025 |
08:22:23 |
2,121 |
604.2000 |
CHIX |
2598136 |
|
||||
|
07/04/2025 |
08:24:31 |
3,061 |
609.0000 |
CHIX |
2607197 |
|
||||
|
07/04/2025 |
08:27:01 |
1,163 |
605.0000 |
CHIX |
2616464 |
|
||||
|
07/04/2025 |
08:27:04 |
2,050 |
605.0000 |
CHIX |
2616622 |
|
||||
|
07/04/2025 |
08:29:22 |
194 |
605.6000 |
CHIX |
2625022 |
|
||||
|
07/04/2025 |
08:29:22 |
3,163 |
605.6000 |
CHIX |
2625020 |
|
||||
|
07/04/2025 |
08:32:03 |
3,663 |
603.6000 |
CHIX |
2636303 |
|
||||
|
07/04/2025 |
08:35:10 |
3,020 |
604.8000 |
CHIX |
2649555 |
|
||||
|
07/04/2025 |
08:37:33 |
3,043 |
605.4000 |
CHIX |
2660499 |
|
||||
|
07/04/2025 |
08:40:45 |
942 |
609.4000 |
CHIX |
2673414 |
|
||||
|
07/04/2025 |
08:40:45 |
2,158 |
609.4000 |
CHIX |
2673412 |
|
||||
|
07/04/2025 |
08:43:37 |
3,255 |
611.8000 |
CHIX |
2683656 |
|
||||
|
07/04/2025 |
08:46:37 |
2,568 |
614.4000 |
CHIX |
2693937 |
|
||||
|
07/04/2025 |
08:46:37 |
746 |
614.4000 |
CHIX |
2693939 |
|
||||
|
07/04/2025 |
08:50:03 |
2,076 |
613.4000 |
CHIX |
2705980 |
|
||||
|
07/04/2025 |
08:50:03 |
1,371 |
613.4000 |
CHIX |
2705978 |
|
||||
|
07/04/2025 |
08:54:20 |
3,163 |
614.4000 |
CHIX |
2720319 |
|
||||
|
07/04/2025 |
08:54:29 |
210 |
614.4000 |
CHIX |
2720807 |
|
||||
|
07/04/2025 |
08:58:11 |
3,186 |
615.6000 |
CHIX |
2733144 |
|
||||
|
07/04/2025 |
09:01:28 |
3,616 |
616.0000 |
CHIX |
2747684 |
|
||||
|
07/04/2025 |
09:05:30 |
3,372 |
617.4000 |
CHIX |
2759207 |
|
||||
|
07/04/2025 |
09:09:06 |
3,224 |
613.6000 |
CHIX |
2769630 |
|
||||
|
07/04/2025 |
09:13:23 |
3,303 |
609.6000 |
CHIX |
2780902 |
|
||||
|
07/04/2025 |
09:17:56 |
3,645 |
613.4000 |
CHIX |
2791762 |
|
||||
|
07/04/2025 |
09:20:54 |
3,218 |
613.8000 |
CHIX |
2798564 |
|
||||
|
07/04/2025 |
09:25:07 |
3,089 |
614.0000 |
CHIX |
2809185 |
|
||||
|
07/04/2025 |
09:29:13 |
3,107 |
608.2000 |
CHIX |
2818693 |
|
||||
|
07/04/2025 |
09:33:10 |
3,280 |
608.8000 |
CHIX |
2828330 |
|
||||
|
07/04/2025 |
09:37:41 |
3,279 |
610.0000 |
CHIX |
2838252 |
|
||||
|
07/04/2025 |
09:42:05 |
2,526 |
612.8000 |
CHIX |
2847615 |
|
||||
|
07/04/2025 |
09:42:05 |
766 |
612.8000 |
CHIX |
2847613 |
|
||||
|
07/04/2025 |
09:47:16 |
1,456 |
615.2000 |
CHIX |
2857567 |
|
||||
|
07/04/2025 |
09:47:16 |
1,371 |
615.2000 |
CHIX |
2857565 |
|
||||
|
07/04/2025 |
09:50:41 |
3,506 |
613.4000 |
CHIX |
2864007 |
|
||||
|
07/04/2025 |
09:55:43 |
831 |
617.6000 |
CHIX |
2873196 |
|
||||
|
07/04/2025 |
09:55:43 |
2,644 |
617.6000 |
CHIX |
2873194 |
|
||||
|
07/04/2025 |
10:00:39 |
297 |
615.0000 |
CHIX |
2881790 |
|
||||
|
07/04/2025 |
10:00:39 |
1,325 |
615.0000 |
CHIX |
2881788 |
|
||||
|
07/04/2025 |
10:00:39 |
1,954 |
615.0000 |
CHIX |
2881786 |
|
||||
|
07/04/2025 |
10:05:13 |
2,228 |
612.2000 |
CHIX |
2905247 |
|
||||
|
07/04/2025 |
10:05:13 |
964 |
612.2000 |
CHIX |
2905249 |
|
||||
|
07/04/2025 |
10:10:39 |
132 |
612.2000 |
CHIX |
2917471 |
|
||||
|
07/04/2025 |
10:10:55 |
3,235 |
614.0000 |
CHIX |
2918084 |
|
||||
|
07/04/2025 |
10:13:58 |
67 |
610.0000 |
CHIX |
2923861 |
|
||||
|
07/04/2025 |
10:13:59 |
3,220 |
610.0000 |
CHIX |
2923901 |
|
||||
|
07/04/2025 |
10:16:22 |
1,371 |
607.6000 |
CHIX |
2928579 |
|
||||
|
07/04/2025 |
10:18:02 |
2,521 |
609.2000 |
CHIX |
2931838 |
|
||||
|
07/04/2025 |
10:18:02 |
940 |
609.2000 |
CHIX |
2931787 |
|
||||
|
07/04/2025 |
10:24:20 |
3,658 |
609.2000 |
CHIX |
2944618 |
|
||||
|
07/04/2025 |
10:25:12 |
3,193 |
609.6000 |
CHIX |
2946257 |
|
||||
|
07/04/2025 |
10:25:12 |
173 |
609.6000 |
CHIX |
2946259 |
|
||||
|
07/04/2025 |
10:35:19 |
3,727 |
616.4000 |
CHIX |
2964098 |
|
||||
|
07/04/2025 |
10:48:20 |
826 |
622.6000 |
CHIX |
2987947 |
|
||||
|
07/04/2025 |
10:48:59 |
2,909 |
622.6000 |
CHIX |
2989301 |
|
||||
|
07/04/2025 |
10:59:06 |
3,000 |
615.6000 |
CHIX |
3008005 |
|
||||
|
07/04/2025 |
11:10:16 |
827 |
623.0000 |
CHIX |
3026083 |
|
||||
|
07/04/2025 |
11:10:16 |
2,705 |
623.0000 |
CHIX |
3026081 |
|
||||
|
07/04/2025 |
11:21:09 |
2,548 |
634.8000 |
CHIX |
3045878 |
|
||||
|
07/04/2025 |
11:28:13 |
3,396 |
635.8000 |
CHIX |
3057743 |
|
||||
|
07/04/2025 |
11:37:01 |
762 |
638.0000 |
CHIX |
3071334 |
|
||||
|
07/04/2025 |
11:37:01 |
2,646 |
638.0000 |
CHIX |
3071332 |
|
||||
|
07/04/2025 |
11:46:01 |
3,069 |
642.0000 |
CHIX |
3085830 |
|
||||
|
07/04/2025 |
11:55:03 |
3,459 |
639.6000 |
CHIX |
3101529 |
|
||||
|
07/04/2025 |
12:03:19 |
3,088 |
639.4000 |
CHIX |
3112905 |
|
||||
|
07/04/2025 |
12:11:17 |
3,310 |
641.6000 |
CHIX |
3126306 |
|
||||
|
07/04/2025 |
12:20:39 |
3,128 |
642.6000 |
CHIX |
3139468 |
|
||||
|
07/04/2025 |
12:28:57 |
501 |
644.6000 |
CHIX |
3150416 |
|
||||
|
07/04/2025 |
12:28:57 |
728 |
644.6000 |
CHIX |
3150414 |
|
||||
|
07/04/2025 |
12:28:57 |
2,299 |
644.6000 |
CHIX |
3150412 |
|
||||
|
07/04/2025 |
12:36:48 |
3,497 |
641.2000 |
CHIX |
3162745 |
|
||||
|
07/04/2025 |
12:45:00 |
2,878 |
640.0000 |
CHIX |
3174703 |
|
||||
|
07/04/2025 |
12:45:00 |
584 |
640.0000 |
CHIX |
3174701 |
|
||||
|
07/04/2025 |
12:53:29 |
107 |
638.2000 |
CHIX |
3187457 |
|
||||
|
07/04/2025 |
12:54:14 |
131 |
636.2000 |
CHIX |
3189032 |
|
||||
|
07/04/2025 |
12:54:31 |
3,016 |
636.8000 |
CHIX |
3189557 |
|
||||
|
07/04/2025 |
13:01:50 |
3,671 |
640.4000 |
CHIX |
3200674 |
|
||||
|
07/04/2025 |
13:11:10 |
2,360 |
638.8000 |
CHIX |
3214523 |
|
||||
|
07/04/2025 |
13:11:10 |
805 |
638.8000 |
CHIX |
3214521 |
|
||||
|
07/04/2025 |
13:18:44 |
3,408 |
640.0000 |
CHIX |
3224077 |
|
||||
|
07/04/2025 |
13:27:17 |
1,006 |
642.2000 |
CHIX |
3235826 |
|
||||
|
07/04/2025 |
13:27:17 |
2,650 |
642.2000 |
CHIX |
3235828 |
|
||||
|
07/04/2025 |
13:32:44 |
3,594 |
643.8000 |
CHIX |
3245469 |
|
||||
|
07/04/2025 |
13:38:21 |
2,847 |
642.0000 |
CHIX |
3253974 |
|
||||
|
07/04/2025 |
13:38:21 |
322 |
642.0000 |
CHIX |
3253972 |
|
||||
|
07/04/2025 |
13:44:29 |
1,987 |
641.6000 |
CHIX |
3262209 |
|
||||
|
07/04/2025 |
13:44:29 |
160 |
641.6000 |
CHIX |
3262207 |
|
||||
|
07/04/2025 |
13:44:29 |
1,371 |
641.6000 |
CHIX |
3262205 |
|
||||
|
07/04/2025 |
13:51:14 |
3,280 |
647.0000 |
CHIX |
3274379 |
|
||||
|
07/04/2025 |
13:57:47 |
3,434 |
650.0000 |
CHIX |
3285870 |
|
||||
|
07/04/2025 |
14:03:03 |
286 |
645.6000 |
CHIX |
3296100 |
|
||||
|
07/04/2025 |
14:03:04 |
1,560 |
645.6000 |
CHIX |
3296115 |
|
||||
|
07/04/2025 |
14:03:04 |
1,470 |
645.6000 |
CHIX |
3296113 |
|
||||
|
07/04/2025 |
14:08:56 |
215 |
643.8000 |
CHIX |
3305719 |
|
||||
|
07/04/2025 |
14:09:45 |
3,092 |
644.4000 |
CHIX |
3306768 |
|
||||
|
07/04/2025 |
14:14:35 |
102 |
649.4000 |
CHIX |
3315403 |
|
||||
|
07/04/2025 |
14:15:00 |
161 |
649.8000 |
CHIX |
3316035 |
|
||||
|
07/04/2025 |
14:15:25 |
3,427 |
649.0000 |
CHIX |
3316824 |
|
||||
|
07/04/2025 |
14:21:51 |
2,531 |
646.4000 |
CHIX |
3328661 |
|
||||
|
07/04/2025 |
14:21:51 |
731 |
646.4000 |
CHIX |
3328659 |
|
||||
|
07/04/2025 |
14:26:50 |
575 |
643.4000 |
CHIX |
3338983 |
|
||||
|
07/04/2025 |
14:26:50 |
572 |
643.4000 |
CHIX |
3338981 |
|
||||
|
07/04/2025 |
14:44:23 |
2,623 |
635.0000 |
CHIX |
3413146 |
|
||||
|
07/04/2025 |
08:05:25 |
1,700 |
584.8000 |
LSE |
2524607 |
|
||||
|
07/04/2025 |
08:05:25 |
2,018 |
584.8000 |
LSE |
2524605 |
|
||||
|
07/04/2025 |
08:05:26 |
250 |
585.2000 |
LSE |
2524643 |
|
||||
|
07/04/2025 |
08:05:26 |
70 |
585.2000 |
LSE |
2524641 |
|
||||
|
07/04/2025 |
08:05:28 |
1,748 |
593.6000 |
LSE |
2524983 |
|
||||
|
07/04/2025 |
08:05:28 |
1,846 |
593.4000 |
LSE |
2524985 |
|
||||
|
07/04/2025 |
08:05:28 |
1,844 |
593.4000 |
LSE |
2524987 |
|
||||
|
07/04/2025 |
08:05:28 |
1,657 |
594.4000 |
LSE |
2524980 |
|
||||
|
07/04/2025 |
08:05:28 |
1,777 |
594.2000 |
LSE |
2524978 |
|
||||
|
07/04/2025 |
08:05:28 |
1,953 |
594.2000 |
LSE |
2524976 |
|
||||
|
07/04/2025 |
08:05:28 |
402 |
594.8000 |
LSE |
2524974 |
|
||||
|
07/04/2025 |
08:05:28 |
524 |
594.8000 |
LSE |
2524972 |
|
||||
|
07/04/2025 |
08:05:28 |
426 |
594.8000 |
LSE |
2524970 |
|
||||
|
07/04/2025 |
08:05:28 |
402 |
594.8000 |
LSE |
2524968 |
|
||||
|
07/04/2025 |
08:05:28 |
426 |
594.8000 |
LSE |
2524966 |
|
||||
|
07/04/2025 |
08:05:28 |
30 |
594.8000 |
LSE |
2524964 |
|
||||
|
07/04/2025 |
08:05:28 |
1,228 |
594.8000 |
LSE |
2524961 |
|
||||
|
07/04/2025 |
08:05:28 |
1,855 |
595.2000 |
LSE |
2524959 |
|
||||
|
07/04/2025 |
08:05:29 |
1,949 |
592.2000 |
LSE |
2525040 |
|
||||
|
07/04/2025 |
08:05:33 |
1,645 |
583.2000 |
LSE |
2525464 |
|
||||
|
07/04/2025 |
08:05:33 |
2,384 |
583.2000 |
LSE |
2525462 |
|
||||
|
07/04/2025 |
08:05:33 |
2,339 |
583.2000 |
LSE |
2525460 |
|
||||
|
07/04/2025 |
08:05:33 |
1,958 |
583.2000 |
LSE |
2525458 |
|
||||
|
07/04/2025 |
08:05:45 |
1,858 |
583.0000 |
LSE |
2526432 |
|
||||
|
07/04/2025 |
08:05:45 |
1,846 |
583.0000 |
LSE |
2526434 |
|
||||
|
07/04/2025 |
08:07:06 |
326 |
577.4000 |
LSE |
2532820 |
|
||||
|
07/04/2025 |
08:07:06 |
1,948 |
577.4000 |
LSE |
2532818 |
|
||||
|
07/04/2025 |
08:07:06 |
1,499 |
577.4000 |
LSE |
2532816 |
|
||||
|
07/04/2025 |
08:07:17 |
1,906 |
574.2000 |
LSE |
2533616 |
|
||||
|
07/04/2025 |
08:07:17 |
1,730 |
574.2000 |
LSE |
2533614 |
|
||||
|
07/04/2025 |
08:08:36 |
1,897 |
576.8000 |
LSE |
2538848 |
|
||||
|
07/04/2025 |
08:08:36 |
1,876 |
576.8000 |
LSE |
2538850 |
|
||||
|
07/04/2025 |
08:10:04 |
2,001 |
572.8000 |
LSE |
2544235 |
|
||||
|
07/04/2025 |
08:10:20 |
335 |
577.0000 |
LSE |
2545307 |
|
||||
|
07/04/2025 |
08:10:20 |
1,639 |
577.0000 |
LSE |
2545309 |
|
||||
|
07/04/2025 |
08:10:49 |
1,917 |
576.2000 |
LSE |
2547785 |
|
||||
|
07/04/2025 |
08:11:54 |
1,695 |
574.8000 |
LSE |
2553094 |
|
||||
|
07/04/2025 |
08:11:54 |
333 |
574.8000 |
LSE |
2553092 |
|
||||
|
07/04/2025 |
08:11:54 |
1,695 |
574.8000 |
LSE |
2553090 |
|
||||
|
07/04/2025 |
08:12:15 |
1,771 |
570.2000 |
LSE |
2554510 |
|
||||
|
07/04/2025 |
08:13:51 |
1,649 |
579.4000 |
LSE |
2561179 |
|
||||
|
07/04/2025 |
08:14:15 |
1,805 |
582.0000 |
LSE |
2563092 |
|
||||
|
07/04/2025 |
08:15:15 |
1,746 |
586.8000 |
LSE |
2569007 |
|
||||
|
07/04/2025 |
08:15:54 |
300 |
589.4000 |
LSE |
2572489 |
|
||||
|
07/04/2025 |
08:15:58 |
1,726 |
589.4000 |
LSE |
2572712 |
|
||||
|
07/04/2025 |
08:15:59 |
1,854 |
588.8000 |
LSE |
2572727 |
|
||||
|
07/04/2025 |
08:17:17 |
2,005 |
594.4000 |
LSE |
2577576 |
|
||||
|
07/04/2025 |
08:17:40 |
2,002 |
593.8000 |
LSE |
2579009 |
|
||||
|
07/04/2025 |
08:18:28 |
1,885 |
596.4000 |
LSE |
2582165 |
|
||||
|
07/04/2025 |
08:19:29 |
1,895 |
602.0000 |
LSE |
2586469 |
|
||||
|
07/04/2025 |
08:20:02 |
1,778 |
604.4000 |
LSE |
2588713 |
|
||||
|
07/04/2025 |
08:20:56 |
1,928 |
605.6000 |
LSE |
2592559 |
|
||||
|
07/04/2025 |
08:22:04 |
351 |
603.4000 |
LSE |
2596734 |
|
||||
|
07/04/2025 |
08:22:05 |
1,247 |
603.4000 |
LSE |
2596771 |
|
||||
|
07/04/2025 |
08:22:05 |
330 |
603.4000 |
LSE |
2596773 |
|
||||
|
07/04/2025 |
08:22:19 |
1,737 |
604.6000 |
LSE |
2597817 |
|
||||
|
07/04/2025 |
08:22:23 |
1,625 |
604.4000 |
LSE |
2598134 |
|
||||
|
07/04/2025 |
08:22:31 |
1,904 |
603.6000 |
LSE |
2598500 |
|
||||
|
07/04/2025 |
08:22:55 |
151 |
605.2000 |
LSE |
2600264 |
|
||||
|
07/04/2025 |
08:23:10 |
1,946 |
607.0000 |
LSE |
2601732 |
|
||||
|
07/04/2025 |
08:23:39 |
1,759 |
609.2000 |
LSE |
2603915 |
|
||||
|
07/04/2025 |
08:23:45 |
1,644 |
609.2000 |
LSE |
2604193 |
|
||||
|
07/04/2025 |
08:24:05 |
1,981 |
605.2000 |
LSE |
2605520 |
|
||||
|
07/04/2025 |
08:24:31 |
1,861 |
609.4000 |
LSE |
2607193 |
|
||||
|
07/04/2025 |
08:25:03 |
3 |
607.8000 |
LSE |
2609176 |
|
||||
|
07/04/2025 |
08:25:05 |
1,930 |
607.8000 |
LSE |
2609267 |
|
||||
|
07/04/2025 |
08:25:06 |
1,915 |
607.2000 |
LSE |
2609492 |
|
||||
|
07/04/2025 |
08:25:28 |
1,687 |
606.6000 |
LSE |
2610756 |
|
||||
|
07/04/2025 |
08:25:46 |
1,844 |
604.8000 |
LSE |
2611930 |
|
||||
|
07/04/2025 |
08:26:16 |
484 |
604.0000 |
LSE |
2613849 |
|
||||
|
07/04/2025 |
08:26:24 |
1,852 |
604.6000 |
LSE |
2614159 |
|
||||
|
07/04/2025 |
08:27:04 |
1,626 |
605.0000 |
LSE |
2616624 |
|
||||
|
07/04/2025 |
08:27:05 |
1,671 |
604.8000 |
LSE |
2616659 |
|
||||
|
07/04/2025 |
08:27:17 |
2,019 |
603.2000 |
LSE |
2617431 |
|
||||
|
07/04/2025 |
08:27:47 |
1,656 |
603.0000 |
LSE |
2618974 |
|
||||
|
07/04/2025 |
08:28:01 |
1,631 |
602.0000 |
LSE |
2619702 |
|
||||
|
07/04/2025 |
08:28:13 |
1,915 |
603.6000 |
LSE |
2620510 |
|
||||
|
07/04/2025 |
08:28:41 |
1,894 |
604.0000 |
LSE |
2622135 |
|
||||
|
07/04/2025 |
08:28:58 |
1,712 |
604.8000 |
LSE |
2623158 |
|
||||
|
07/04/2025 |
08:29:22 |
1,752 |
605.8000 |
LSE |
2625018 |
|
||||
|
07/04/2025 |
08:29:40 |
1,923 |
604.6000 |
LSE |
2626021 |
|
||||
|
07/04/2025 |
08:30:02 |
911 |
605.6000 |
LSE |
2627565 |
|
||||
|
07/04/2025 |
08:30:04 |
861 |
605.6000 |
LSE |
2627779 |
|
||||
|
07/04/2025 |
08:30:21 |
1,837 |
606.2000 |
LSE |
2629215 |
|
||||
|
07/04/2025 |
08:30:41 |
1,627 |
605.6000 |
LSE |
2630736 |
|
||||
|
07/04/2025 |
08:30:41 |
355 |
605.6000 |
LSE |
2630734 |
|
||||
|
07/04/2025 |
08:31:07 |
1,313 |
604.6000 |
LSE |
2632494 |
|
||||
|
07/04/2025 |
08:31:07 |
351 |
604.6000 |
LSE |
2632492 |
|
||||
|
07/04/2025 |
08:31:23 |
1,975 |
604.2000 |
LSE |
2633630 |
|
||||
|
07/04/2025 |
08:31:43 |
2,000 |
604.0000 |
LSE |
2634966 |
|
||||
|
07/04/2025 |
08:32:05 |
1,782 |
603.2000 |
LSE |
2636437 |
|
||||
|
07/04/2025 |
08:32:24 |
1,883 |
602.0000 |
LSE |
2637649 |
|
||||
|
07/04/2025 |
08:32:57 |
1,633 |
602.2000 |
LSE |
2639900 |
|
||||
|
07/04/2025 |
08:33:03 |
351 |
601.8000 |
LSE |
2640288 |
|
||||
|
07/04/2025 |
08:33:09 |
1,631 |
602.2000 |
LSE |
2640687 |
|
||||
|
07/04/2025 |
08:33:27 |
1,984 |
602.2000 |
LSE |
2641883 |
|
||||
|
07/04/2025 |
08:34:05 |
1,730 |
602.0000 |
LSE |
2644585 |
|
||||
|
07/04/2025 |
08:34:17 |
1,665 |
602.0000 |
LSE |
2645342 |
|
||||
|
07/04/2025 |
08:34:26 |
71 |
602.8000 |
LSE |
2645866 |
|
||||
|
07/04/2025 |
08:34:41 |
1,838 |
603.6000 |
LSE |
2647078 |
|
||||
|
07/04/2025 |
08:35:10 |
2,021 |
604.8000 |
LSE |
2649557 |
|
||||
|
07/04/2025 |
08:35:10 |
102 |
604.8000 |
LSE |
2649551 |
|
||||
|
07/04/2025 |
08:35:10 |
1,689 |
604.8000 |
LSE |
2649553 |
|
||||
|
07/04/2025 |
08:35:35 |
1,742 |
604.4000 |
LSE |
2652549 |
|
||||
|
07/04/2025 |
08:36:14 |
1,827 |
606.4000 |
LSE |
2655586 |
|
||||
|
07/04/2025 |
08:36:26 |
1,928 |
605.8000 |
LSE |
2656338 |
|
||||
|
07/04/2025 |
08:36:40 |
1,660 |
605.6000 |
LSE |
2657033 |
|
||||
|
07/04/2025 |
08:37:15 |
1,901 |
605.2000 |
LSE |
2659538 |
|
||||
|
07/04/2025 |
08:37:26 |
384 |
605.6000 |
LSE |
2660139 |
|
||||
|
07/04/2025 |
08:37:27 |
1,310 |
605.6000 |
LSE |
2660198 |
|
||||
|
07/04/2025 |
08:37:57 |
594 |
604.6000 |
LSE |
2662290 |
|
||||
|
07/04/2025 |
08:37:57 |
1,259 |
604.6000 |
LSE |
2662288 |
|
||||
|
07/04/2025 |
08:38:07 |
1,866 |
604.6000 |
LSE |
2663033 |
|
||||
|
07/04/2025 |
08:38:33 |
1,725 |
603.4000 |
LSE |
2664587 |
|
||||
|
07/04/2025 |
08:38:56 |
1,832 |
604.0000 |
LSE |
2665875 |
|
||||
|
07/04/2025 |
08:39:38 |
1,626 |
606.4000 |
LSE |
2668275 |
|
||||
|
07/04/2025 |
08:39:48 |
1,625 |
607.4000 |
LSE |
2669035 |
|
||||
|
07/04/2025 |
08:40:04 |
1,688 |
608.0000 |
LSE |
2670361 |
|
||||
|
07/04/2025 |
08:40:30 |
1,516 |
609.0000 |
LSE |
2672479 |
|
||||
|
07/04/2025 |
08:40:30 |
117 |
609.0000 |
LSE |
2672481 |
|
||||
|
07/04/2025 |
08:40:57 |
1 |
609.0000 |
LSE |
2674085 |
|
||||
|
07/04/2025 |
08:40:57 |
1 |
609.0000 |
LSE |
2674072 |
|
||||
|
07/04/2025 |
08:41:07 |
1,936 |
609.0000 |
LSE |
2674683 |
|
||||
|
07/04/2025 |
08:41:48 |
1,989 |
610.6000 |
LSE |
2677041 |
|
||||
|
07/04/2025 |
08:41:51 |
737 |
610.4000 |
LSE |
2677231 |
|
||||
|
07/04/2025 |
08:42:24 |
1,821 |
612.0000 |
LSE |
2679531 |
|
||||
|
07/04/2025 |
08:42:31 |
1,082 |
611.2000 |
LSE |
2679939 |
|
||||
|
07/04/2025 |
08:42:31 |
284 |
611.2000 |
LSE |
2679937 |
|
||||
|
07/04/2025 |
08:42:31 |
561 |
611.2000 |
LSE |
2679935 |
|
||||
|
07/04/2025 |
08:43:09 |
561 |
612.0000 |
LSE |
2682103 |
|
||||
|
07/04/2025 |
08:43:09 |
389 |
612.0000 |
LSE |
2682105 |
|
||||
|
07/04/2025 |
08:43:09 |
719 |
612.0000 |
LSE |
2682107 |
|
||||
|
07/04/2025 |
08:43:09 |
1,144 |
611.8000 |
LSE |
2682101 |
|
||||
|
07/04/2025 |
08:43:50 |
1,808 |
612.4000 |
LSE |
2684270 |
|
||||
|
07/04/2025 |
08:44:14 |
1,831 |
611.6000 |
LSE |
2685613 |
|
||||
|
07/04/2025 |
08:44:34 |
959 |
611.6000 |
LSE |
2686634 |
|
||||
|
07/04/2025 |
08:44:34 |
737 |
611.6000 |
LSE |
2686632 |
|
||||
|
07/04/2025 |
08:45:00 |
2,008 |
611.6000 |
LSE |
2688125 |
|
||||
|
07/04/2025 |
08:45:35 |
27 |
610.4000 |
LSE |
2690319 |
|
||||
|
07/04/2025 |
08:45:35 |
1,845 |
610.4000 |
LSE |
2690321 |
|
||||
|
07/04/2025 |
08:46:12 |
337 |
612.8000 |
LSE |
2692438 |
|
||||
|
07/04/2025 |
08:46:13 |
485 |
612.8000 |
LSE |
2692501 |
|
||||
|
07/04/2025 |
08:46:13 |
332 |
612.8000 |
LSE |
2692499 |
|
||||
|
07/04/2025 |
08:46:19 |
592 |
612.8000 |
LSE |
2692880 |
|
||||
|
07/04/2025 |
08:46:37 |
1,647 |
614.6000 |
LSE |
2693935 |
|
||||
|
07/04/2025 |
08:47:08 |
1,881 |
615.4000 |
LSE |
2695634 |
|
||||
|
07/04/2025 |
08:47:27 |
1,978 |
615.0000 |
LSE |
2696693 |
|
||||
|
07/04/2025 |
08:47:59 |
823 |
616.0000 |
LSE |
2698598 |
|
||||
|
07/04/2025 |
08:47:59 |
360 |
616.0000 |
LSE |
2698596 |
|
||||
|
07/04/2025 |
08:47:59 |
561 |
616.0000 |
LSE |
2698594 |
|
||||
|
07/04/2025 |
08:47:59 |
1,943 |
615.8000 |
LSE |
2698592 |
|
||||
|
07/04/2025 |
08:49:07 |
2,004 |
614.2000 |
LSE |
2702388 |
|
||||
|
07/04/2025 |
08:49:46 |
979 |
613.8000 |
LSE |
2704787 |
|
||||
|
07/04/2025 |
08:49:46 |
474 |
613.8000 |
LSE |
2704785 |
|
||||
|
07/04/2025 |
08:49:46 |
561 |
613.8000 |
LSE |
2704783 |
|
||||
|
07/04/2025 |
08:49:46 |
1,762 |
613.8000 |
LSE |
2704777 |
|
||||
|
07/04/2025 |
08:49:46 |
19 |
613.8000 |
LSE |
2704775 |
|
||||
|
07/04/2025 |
08:50:33 |
1,669 |
613.8000 |
LSE |
2707466 |
|
||||
|
07/04/2025 |
08:50:52 |
796 |
613.2000 |
LSE |
2708739 |
|
||||
|
07/04/2025 |
08:50:52 |
517 |
613.2000 |
LSE |
2708737 |
|
||||
|
07/04/2025 |
08:50:52 |
561 |
613.2000 |
LSE |
2708735 |
|
||||
|
07/04/2025 |
08:51:36 |
1,952 |
616.0000 |
LSE |
2711469 |
|
||||
|
07/04/2025 |
08:51:58 |
489 |
614.6000 |
LSE |
2712797 |
|
||||
|
07/04/2025 |
08:51:58 |
504 |
614.6000 |
LSE |
2712795 |
|
||||
|
07/04/2025 |
08:51:58 |
360 |
614.4000 |
LSE |
2712791 |
|
||||
|
07/04/2025 |
08:51:58 |
561 |
614.4000 |
LSE |
2712793 |
|
||||
|
07/04/2025 |
08:52:32 |
1,842 |
612.4000 |
LSE |
2714765 |
|
||||
|
07/04/2025 |
08:53:17 |
481 |
615.0000 |
LSE |
2717208 |
|
||||
|
07/04/2025 |
08:53:17 |
221 |
615.0000 |
LSE |
2717202 |
|
||||
|
07/04/2025 |
08:53:17 |
561 |
615.0000 |
LSE |
2717200 |
|
||||
|
07/04/2025 |
08:53:17 |
224 |
615.0000 |
LSE |
2717206 |
|
||||
|
07/04/2025 |
08:53:17 |
495 |
615.0000 |
LSE |
2717204 |
|
||||
|
07/04/2025 |
08:53:48 |
553 |
613.6000 |
LSE |
2718644 |
|
||||
|
07/04/2025 |
08:53:48 |
1,117 |
613.6000 |
LSE |
2718646 |
|
||||
|
07/04/2025 |
08:54:20 |
1,889 |
614.4000 |
LSE |
2720321 |
|
||||
|
07/04/2025 |
08:54:50 |
1,247 |
614.4000 |
LSE |
2721828 |
|
||||
|
07/04/2025 |
08:54:50 |
626 |
614.4000 |
LSE |
2721826 |
|
||||
|
07/04/2025 |
08:55:29 |
1,799 |
614.6000 |
LSE |
2724156 |
|
||||
|
07/04/2025 |
08:56:18 |
1,691 |
615.8000 |
LSE |
2726927 |
|
||||
|
07/04/2025 |
08:56:26 |
701 |
615.6000 |
LSE |
2727295 |
|
||||
|
07/04/2025 |
08:56:26 |
561 |
615.6000 |
LSE |
2727293 |
|
||||
|
07/04/2025 |
08:56:26 |
393 |
615.6000 |
LSE |
2727291 |
|
||||
|
07/04/2025 |
08:57:08 |
913 |
615.8000 |
LSE |
2729871 |
|
||||
|
07/04/2025 |
08:57:16 |
929 |
615.8000 |
LSE |
2730257 |
|
||||
|
07/04/2025 |
08:57:41 |
1,491 |
615.8000 |
LSE |
2731522 |
|
||||
|
07/04/2025 |
08:57:41 |
443 |
615.8000 |
LSE |
2731524 |
|
||||
|
07/04/2025 |
08:58:10 |
1,684 |
615.8000 |
LSE |
2733091 |
|
||||
|
07/04/2025 |
08:58:36 |
1,724 |
616.0000 |
LSE |
2735157 |
|
||||
|
07/04/2025 |
08:59:10 |
1,679 |
615.6000 |
LSE |
2737859 |
|
||||
|
07/04/2025 |
08:59:45 |
127 |
616.0000 |
LSE |
2740181 |
|
||||
|
07/04/2025 |
08:59:45 |
1,804 |
616.0000 |
LSE |
2740179 |
|
||||
|
07/04/2025 |
09:00:34 |
1,738 |
618.2000 |
LSE |
2743016 |
|
||||
|
07/04/2025 |
09:00:34 |
1,649 |
618.2000 |
LSE |
2742999 |
|
||||
|
07/04/2025 |
09:01:13 |
1,702 |
617.0000 |
LSE |
2746865 |
|
||||
|
07/04/2025 |
09:01:28 |
2,028 |
616.4000 |
LSE |
2747673 |
|
||||
|
07/04/2025 |
09:02:47 |
1,895 |
618.4000 |
LSE |
2751693 |
|
||||
|
07/04/2025 |
09:02:58 |
1,836 |
618.0000 |
LSE |
2752008 |
|
||||
|
07/04/2025 |
09:03:11 |
1,630 |
618.0000 |
LSE |
2752579 |
|
||||
|
07/04/2025 |
09:03:33 |
1,236 |
617.8000 |
LSE |
2753451 |
|
||||
|
07/04/2025 |
09:03:33 |
191 |
617.8000 |
LSE |
2753455 |
|
||||
|
07/04/2025 |
09:03:33 |
579 |
617.8000 |
LSE |
2753453 |
|
||||
|
07/04/2025 |
09:04:14 |
666 |
617.8000 |
LSE |
2755330 |
|
||||
|
07/04/2025 |
09:04:14 |
1,033 |
617.8000 |
LSE |
2755328 |
|
||||
|
07/04/2025 |
09:04:52 |
979 |
617.8000 |
LSE |
2757127 |
|
||||
|
07/04/2025 |
09:04:52 |
369 |
617.8000 |
LSE |
2757125 |
|
||||
|
07/04/2025 |
09:04:52 |
561 |
617.8000 |
LSE |
2757123 |
|
||||
|
07/04/2025 |
09:04:52 |
1,953 |
617.6000 |
LSE |
2757121 |
|
||||
|
07/04/2025 |
09:05:30 |
1,534 |
617.6000 |
LSE |
2759205 |
|
||||
|
07/04/2025 |
09:05:30 |
263 |
617.6000 |
LSE |
2759173 |
|
||||
|
07/04/2025 |
09:06:12 |
617 |
615.4000 |
LSE |
2761006 |
|
||||
|
07/04/2025 |
09:06:12 |
561 |
615.4000 |
LSE |
2761004 |
|
||||
|
07/04/2025 |
09:06:12 |
504 |
615.4000 |
LSE |
2761002 |
|
||||
|
07/04/2025 |
09:06:32 |
2,002 |
614.6000 |
LSE |
2761808 |
|
||||
|
07/04/2025 |
09:07:06 |
1,927 |
612.8000 |
LSE |
2763160 |
|
||||
|
07/04/2025 |
09:07:47 |
1,874 |
614.4000 |
LSE |
2764885 |
|
||||
|
07/04/2025 |
09:08:34 |
1,851 |
615.4000 |
LSE |
2766891 |
|
||||
|
07/04/2025 |
09:08:47 |
1,438 |
615.4000 |
LSE |
2767457 |
|
||||
|
07/04/2025 |
09:08:47 |
484 |
615.4000 |
LSE |
2767421 |
|
||||
|
07/04/2025 |
09:09:06 |
1,842 |
613.4000 |
LSE |
2769632 |
|
||||
|
07/04/2025 |
09:10:10 |
512 |
614.8000 |
LSE |
2772737 |
|
||||
|
07/04/2025 |
09:10:10 |
200 |
614.8000 |
LSE |
2772735 |
|
||||
|
07/04/2025 |
09:10:10 |
102 |
614.8000 |
LSE |
2772739 |
|
||||
|
07/04/2025 |
09:10:10 |
648 |
614.8000 |
LSE |
2772741 |
|
||||
|
07/04/2025 |
09:10:10 |
561 |
614.8000 |
LSE |
2772733 |
|
||||
|
07/04/2025 |
09:10:10 |
1,768 |
614.8000 |
LSE |
2772731 |
|
||||
|
07/04/2025 |
09:10:56 |
1,901 |
612.2000 |
LSE |
2774937 |
|
||||
|
07/04/2025 |
09:11:21 |
1,228 |
612.4000 |
LSE |
2775903 |
|
||||
|
07/04/2025 |
09:11:21 |
420 |
612.4000 |
LSE |
2775901 |
|
||||
|
07/04/2025 |
09:11:56 |
953 |
611.0000 |
LSE |
2777430 |
|
||||
|
07/04/2025 |
09:11:56 |
832 |
611.0000 |
LSE |
2777432 |
|
||||
|
07/04/2025 |
09:12:30 |
1,688 |
609.2000 |
LSE |
2778856 |
|
||||
|
07/04/2025 |
09:13:10 |
1,704 |
609.2000 |
LSE |
2780390 |
|
||||
|
07/04/2025 |
09:13:10 |
268 |
609.2000 |
LSE |
2780388 |
|
||||
|
07/04/2025 |
09:13:33 |
1,702 |
609.0000 |
LSE |
2781261 |
|
||||
|
07/04/2025 |
09:14:02 |
461 |
608.0000 |
LSE |
2782360 |
|
||||
|
07/04/2025 |
09:14:02 |
1,366 |
608.0000 |
LSE |
2782362 |
|
||||
|
07/04/2025 |
09:14:54 |
1,841 |
607.4000 |
LSE |
2784395 |
|
||||
|
07/04/2025 |
09:15:11 |
1,966 |
606.6000 |
LSE |
2785131 |
|
||||
|
07/04/2025 |
09:15:46 |
790 |
608.0000 |
LSE |
2786674 |
|
||||
|
07/04/2025 |
09:15:59 |
993 |
608.4000 |
LSE |
2787099 |
|
||||
|
07/04/2025 |
09:15:59 |
312 |
608.4000 |
LSE |
2787097 |
|
||||
|
07/04/2025 |
09:15:59 |
561 |
608.4000 |
LSE |
2787095 |
|
||||
|
07/04/2025 |
09:15:59 |
1,931 |
608.2000 |
LSE |
2787091 |
|
||||
|
07/04/2025 |
09:17:56 |
448 |
613.4000 |
LSE |
2791770 |
|
||||
|
07/04/2025 |
09:17:56 |
1,318 |
613.4000 |
LSE |
2791768 |
|
||||
|
07/04/2025 |
09:17:56 |
2,508 |
613.4000 |
LSE |
2791764 |
|
||||
|
07/04/2025 |
09:18:03 |
974 |
613.6000 |
LSE |
2792085 |
|
||||
|
07/04/2025 |
09:18:03 |
446 |
613.6000 |
LSE |
2792083 |
|
||||
|
07/04/2025 |
09:18:03 |
423 |
613.6000 |
LSE |
2792081 |
|
||||
|
07/04/2025 |
09:18:42 |
2,028 |
612.6000 |
LSE |
2793356 |
|
||||
|
07/04/2025 |
09:19:19 |
1,929 |
614.4000 |
LSE |
2794979 |
|
||||
|
07/04/2025 |
09:19:43 |
1,903 |
613.8000 |
LSE |
2795786 |
|
||||
|
07/04/2025 |
09:20:21 |
561 |
615.0000 |
LSE |
2797308 |
|
||||
|
07/04/2025 |
09:20:21 |
325 |
615.0000 |
LSE |
2797306 |
|
||||
|
07/04/2025 |
09:20:21 |
379 |
615.0000 |
LSE |
2797304 |
|
||||
|
07/04/2025 |
09:20:21 |
383 |
615.0000 |
LSE |
2797302 |
|
||||
|
07/04/2025 |
09:20:40 |
1,974 |
614.0000 |
LSE |
2797947 |
|
||||
|
07/04/2025 |
09:21:20 |
1,841 |
613.6000 |
LSE |
2799744 |
|
||||
|
07/04/2025 |
09:21:43 |
1,395 |
613.8000 |
LSE |
2800932 |
|
||||
|
07/04/2025 |
09:21:43 |
445 |
613.8000 |
LSE |
2800930 |
|
||||
|
07/04/2025 |
09:22:20 |
1,676 |
612.8000 |
LSE |
2802414 |
|
||||
|
07/04/2025 |
09:22:43 |
1,971 |
611.0000 |
LSE |
2803327 |
|
||||
|
07/04/2025 |
09:23:22 |
1,678 |
612.6000 |
LSE |
2804792 |
|
||||
|
07/04/2025 |
09:23:22 |
212 |
612.6000 |
LSE |
2804794 |
|
||||
|
07/04/2025 |
09:23:56 |
705 |
613.8000 |
LSE |
2806018 |
|
||||
|
07/04/2025 |
09:23:56 |
1,135 |
613.8000 |
LSE |
2806016 |
|
||||
|
07/04/2025 |
09:24:08 |
1,697 |
614.0000 |
LSE |
2806424 |
|
||||
|
07/04/2025 |
09:24:54 |
1,075 |
613.6000 |
LSE |
2808708 |
|
||||
|
07/04/2025 |
09:24:54 |
284 |
613.6000 |
LSE |
2808706 |
|
||||
|
07/04/2025 |
09:24:54 |
129 |
613.6000 |
LSE |
2808704 |
|
||||
|
07/04/2025 |
09:24:54 |
222 |
613.6000 |
LSE |
2808702 |
|
||||
|
07/04/2025 |
09:25:37 |
1,774 |
613.4000 |
LSE |
2810195 |
|
||||
|
07/04/2025 |
09:25:50 |
1,739 |
612.8000 |
LSE |
2810742 |
|
||||
|
07/04/2025 |
09:26:19 |
521 |
610.8000 |
LSE |
2811767 |
|
||||
|
07/04/2025 |
09:26:19 |
128 |
610.8000 |
LSE |
2811765 |
|
||||
|
07/04/2025 |
09:26:19 |
455 |
611.0000 |
LSE |
2811771 |
|
||||
|
07/04/2025 |
09:26:19 |
521 |
611.0000 |
LSE |
2811769 |
|
||||
|
07/04/2025 |
09:27:03 |
684 |
609.6000 |
LSE |
2813985 |
|
||||
|
07/04/2025 |
09:27:03 |
515 |
609.6000 |
LSE |
2813983 |
|
||||
|
07/04/2025 |
09:27:03 |
561 |
609.6000 |
LSE |
2813979 |
|
||||
|
07/04/2025 |
09:27:03 |
168 |
609.6000 |
LSE |
2813981 |
|
||||
|
07/04/2025 |
09:27:58 |
1,087 |
608.0000 |
LSE |
2816144 |
|
||||
|
07/04/2025 |
09:27:58 |
728 |
608.0000 |
LSE |
2816142 |
|
||||
|
07/04/2025 |
09:28:17 |
561 |
608.2000 |
LSE |
2816691 |
|
||||
|
07/04/2025 |
09:28:17 |
287 |
608.2000 |
LSE |
2816695 |
|
||||
|
07/04/2025 |
09:28:17 |
545 |
608.2000 |
LSE |
2816693 |
|
||||
|
07/04/2025 |
09:28:17 |
254 |
608.2000 |
LSE |
2816689 |
|
||||
|
07/04/2025 |
09:28:17 |
2,028 |
608.0000 |
LSE |
2816687 |
|
||||
|
07/04/2025 |
09:29:55 |
1,663 |
607.8000 |
LSE |
2820094 |
|
||||
|
07/04/2025 |
09:30:14 |
1,805 |
608.4000 |
LSE |
2821141 |
|
||||
|
07/04/2025 |
09:30:56 |
1,698 |
609.0000 |
LSE |
2822926 |
|
||||
|
07/04/2025 |
09:31:10 |
1,656 |
608.2000 |
LSE |
2823379 |
|
||||
|
07/04/2025 |
09:31:46 |
1,634 |
607.2000 |
LSE |
2825111 |
|
||||
|
07/04/2025 |
09:32:20 |
1,162 |
606.4000 |
LSE |
2826544 |
|
||||
|
07/04/2025 |
09:32:20 |
637 |
606.4000 |
LSE |
2826542 |
|
||||
|
07/04/2025 |
09:33:09 |
1,148 |
609.0000 |
LSE |
2828275 |
|
||||
|
07/04/2025 |
09:33:09 |
525 |
609.0000 |
LSE |
2828273 |
|
||||
|
07/04/2025 |
09:33:09 |
1,955 |
609.0000 |
LSE |
2828271 |
|
||||
|
07/04/2025 |
09:34:07 |
1,545 |
609.8000 |
LSE |
2830299 |
|
||||
|
07/04/2025 |
09:34:07 |
404 |
609.8000 |
LSE |
2830297 |
|
||||
|
07/04/2025 |
09:34:07 |
577 |
609.8000 |
LSE |
2830293 |
|
||||
|
07/04/2025 |
09:34:07 |
1,300 |
609.8000 |
LSE |
2830295 |
|
||||
|
07/04/2025 |
09:34:41 |
780 |
609.0000 |
LSE |
2831687 |
|
||||
|
07/04/2025 |
09:34:41 |
380 |
609.0000 |
LSE |
2831685 |
|
||||
|
07/04/2025 |
09:34:41 |
561 |
609.0000 |
LSE |
2831683 |
|
||||
|
07/04/2025 |
09:35:25 |
1,549 |
608.2000 |
LSE |
2833353 |
|
||||
|
07/04/2025 |
09:35:25 |
458 |
608.2000 |
LSE |
2833351 |
|
||||
|
07/04/2025 |
09:36:16 |
1,100 |
609.4000 |
LSE |
2835289 |
|
||||
|
07/04/2025 |
09:36:16 |
786 |
609.4000 |
LSE |
2835291 |
|
||||
|
07/04/2025 |
09:36:56 |
519 |
608.2000 |
LSE |
2836610 |
|
||||
|
07/04/2025 |
09:36:56 |
1,000 |
608.2000 |
LSE |
2836608 |
|
||||
|
07/04/2025 |
09:36:56 |
327 |
608.2000 |
LSE |
2836606 |
|
||||
|
07/04/2025 |
09:37:41 |
650 |
610.2000 |
LSE |
2838258 |
|
||||
|
07/04/2025 |
09:37:41 |
561 |
610.2000 |
LSE |
2838256 |
|
||||
|
07/04/2025 |
09:37:41 |
561 |
610.0000 |
LSE |
2838254 |
|
||||
|
07/04/2025 |
09:38:13 |
1,968 |
609.2000 |
LSE |
2839507 |
|
||||
|
07/04/2025 |
09:38:55 |
1,673 |
610.0000 |
LSE |
2840831 |
|
||||
|
07/04/2025 |
09:39:27 |
900 |
610.0000 |
LSE |
2841970 |
|
||||
|
07/04/2025 |
09:40:37 |
104 |
611.2000 |
LSE |
2844728 |
|
||||
|
07/04/2025 |
09:40:43 |
1,998 |
612.0000 |
LSE |
2844966 |
|
||||
|
07/04/2025 |
09:40:49 |
1,917 |
612.2000 |
LSE |
2845080 |
|
||||
|
07/04/2025 |
09:42:05 |
1,878 |
612.8000 |
LSE |
2847619 |
|
||||
|
07/04/2025 |
09:42:05 |
2,015 |
612.8000 |
LSE |
2847617 |
|
||||
|
07/04/2025 |
09:42:51 |
676 |
611.8000 |
LSE |
2849184 |
|
||||
|
07/04/2025 |
09:42:51 |
561 |
611.8000 |
LSE |
2849182 |
|
||||
|
07/04/2025 |
09:42:51 |
312 |
611.8000 |
LSE |
2849180 |
|
||||
|
07/04/2025 |
09:42:51 |
278 |
611.8000 |
LSE |
2849178 |
|
||||
|
07/04/2025 |
09:43:40 |
1,928 |
614.2000 |
LSE |
2850666 |
|
||||
|
07/04/2025 |
09:44:00 |
1,736 |
613.8000 |
LSE |
2851359 |
|
||||
|
07/04/2025 |
09:44:55 |
1,670 |
614.4000 |
LSE |
2852944 |
|
||||
|
07/04/2025 |
09:44:55 |
217 |
614.4000 |
LSE |
2852942 |
|
||||
|
07/04/2025 |
09:45:29 |
1,709 |
615.0000 |
LSE |
2854092 |
|
||||
|
07/04/2025 |
09:46:07 |
1,630 |
613.4000 |
LSE |
2855343 |
|
||||
|
07/04/2025 |
09:47:10 |
3,149 |
614.8000 |
LSE |
2857217 |
|
||||
|
07/04/2025 |
09:47:42 |
1,693 |
614.6000 |
LSE |
2858273 |
|
||||
|
07/04/2025 |
09:48:20 |
1,941 |
613.8000 |
LSE |
2859172 |
|
||||
|
07/04/2025 |
09:49:02 |
1,718 |
613.8000 |
LSE |
2860580 |
|
||||
|
07/04/2025 |
09:49:55 |
1,724 |
613.4000 |
LSE |
2862195 |
|
||||
|
07/04/2025 |
09:50:41 |
1,689 |
613.4000 |
LSE |
2864009 |
|
||||
|
07/04/2025 |
09:52:11 |
39 |
617.4000 |
LSE |
2866577 |
|
||||
|
07/04/2025 |
09:52:11 |
705 |
617.4000 |
LSE |
2866575 |
|
||||
|
07/04/2025 |
09:52:30 |
2,051 |
619.2000 |
LSE |
2867180 |
|
||||
|
07/04/2025 |
09:52:32 |
1,790 |
619.0000 |
LSE |
2867238 |
|
||||
|
07/04/2025 |
09:52:46 |
1,739 |
618.8000 |
LSE |
2867591 |
|
||||
|
07/04/2025 |
09:53:22 |
1,963 |
618.0000 |
LSE |
2868799 |
|
||||
|
07/04/2025 |
09:53:52 |
1,373 |
618.2000 |
LSE |
2869791 |
|
||||
|
07/04/2025 |
09:53:52 |
351 |
618.2000 |
LSE |
2869789 |
|
||||
|
07/04/2025 |
09:54:53 |
1,669 |
618.4000 |
LSE |
2871570 |
|
||||
|
07/04/2025 |
09:54:53 |
351 |
618.4000 |
LSE |
2871568 |
|
||||
|
07/04/2025 |
09:55:43 |
2,006 |
617.6000 |
LSE |
2873198 |
|
||||
|
07/04/2025 |
09:56:20 |
1,041 |
616.6000 |
LSE |
2874091 |
|
||||
|
07/04/2025 |
09:56:20 |
594 |
616.6000 |
LSE |
2874093 |
|
||||
|
07/04/2025 |
09:56:34 |
38 |
616.4000 |
LSE |
2874525 |
|
||||
|
07/04/2025 |
09:56:34 |
148 |
616.4000 |
LSE |
2874523 |
|
||||
|
07/04/2025 |
09:56:34 |
312 |
616.4000 |
LSE |
2874521 |
|
||||
|
07/04/2025 |
09:56:34 |
565 |
616.4000 |
LSE |
2874519 |
|
||||
|
07/04/2025 |
09:56:34 |
647 |
616.4000 |
LSE |
2874517 |
|
||||
|
07/04/2025 |
09:57:30 |
1,990 |
615.4000 |
LSE |
2876158 |
|
||||
|
07/04/2025 |
09:58:16 |
1,689 |
614.6000 |
LSE |
2877233 |
|
||||
|
07/04/2025 |
09:59:00 |
1,699 |
615.2000 |
LSE |
2878603 |
|
||||
|
07/04/2025 |
09:59:26 |
1,627 |
614.4000 |
LSE |
2879244 |
|
||||
|
07/04/2025 |
10:00:08 |
1,704 |
613.6000 |
LSE |
2880569 |
|
||||
|
07/04/2025 |
10:00:42 |
2,023 |
614.8000 |
LSE |
2881874 |
|
||||
|
07/04/2025 |
10:01:50 |
1,990 |
614.0000 |
LSE |
2891067 |
|
||||
|
07/04/2025 |
10:02:05 |
312 |
613.6000 |
LSE |
2891390 |
|
||||
|
07/04/2025 |
10:02:05 |
705 |
613.6000 |
LSE |
2891388 |
|
||||
|
07/04/2025 |
10:02:05 |
705 |
613.8000 |
LSE |
2891392 |
|
||||
|
07/04/2025 |
10:02:05 |
18 |
613.8000 |
LSE |
2891394 |
|
||||
|
07/04/2025 |
10:03:00 |
1,666 |
612.2000 |
LSE |
2893576 |
|
||||
|
07/04/2025 |
10:03:34 |
601 |
612.4000 |
LSE |
2901948 |
|
||||
|
07/04/2025 |
10:03:34 |
1,026 |
612.4000 |
LSE |
2901946 |
|
||||
|
07/04/2025 |
10:04:05 |
1,883 |
613.6000 |
LSE |
2902670 |
|
||||
|
07/04/2025 |
10:04:47 |
1,962 |
613.0000 |
LSE |
2904042 |
|
||||
|
07/04/2025 |
10:05:31 |
1,563 |
612.4000 |
LSE |
2905937 |
|
||||
|
07/04/2025 |
10:05:31 |
415 |
612.4000 |
LSE |
2905935 |
|
||||
|
07/04/2025 |
10:06:33 |
1,675 |
611.8000 |
LSE |
2908782 |
|
||||
|
07/04/2025 |
10:06:44 |
1,877 |
611.8000 |
LSE |
2909200 |
|
||||
|
07/04/2025 |
10:07:18 |
734 |
609.8000 |
LSE |
2910617 |
|
||||
|
07/04/2025 |
10:07:18 |
1,011 |
609.8000 |
LSE |
2910615 |
|
||||
|
07/04/2025 |
10:08:05 |
1,715 |
608.2000 |
LSE |
2912034 |
|
||||
|
07/04/2025 |
10:08:05 |
240 |
608.2000 |
LSE |
2912036 |
|
||||
|
07/04/2025 |
10:09:18 |
705 |
610.0000 |
LSE |
2914613 |
|
||||
|
07/04/2025 |
10:09:18 |
680 |
610.0000 |
LSE |
2914610 |
|
||||
|
07/04/2025 |
10:09:18 |
312 |
610.0000 |
LSE |
2914608 |
|
||||
|
07/04/2025 |
10:09:18 |
1,924 |
610.0000 |
LSE |
2914606 |
|
||||
|
07/04/2025 |
10:10:21 |
1,681 |
612.0000 |
LSE |
2916972 |
|
||||
|
07/04/2025 |
10:11:08 |
1,761 |
614.2000 |
LSE |
2918617 |
|
||||
|
07/04/2025 |
10:11:56 |
2,002 |
614.4000 |
LSE |
2920373 |
|
||||
|
07/04/2025 |
10:11:56 |
785 |
614.4000 |
LSE |
2920360 |
|
||||
|
07/04/2025 |
10:11:56 |
1,144 |
614.4000 |
LSE |
2920358 |
|
||||
|
07/04/2025 |
10:12:52 |
1,929 |
612.8000 |
LSE |
2921783 |
|
||||
|
07/04/2025 |
10:13:59 |
1,823 |
610.0000 |
LSE |
2923903 |
|
||||
|
07/04/2025 |
10:14:14 |
1,879 |
609.4000 |
LSE |
2924269 |
|
||||
|
07/04/2025 |
10:14:42 |
278 |
608.4000 |
LSE |
2925053 |
|
||||
|
07/04/2025 |
10:14:42 |
705 |
608.4000 |
LSE |
2925051 |
|
||||
|
07/04/2025 |
10:14:42 |
815 |
608.4000 |
LSE |
2925055 |
|
||||
|
07/04/2025 |
10:15:06 |
1,811 |
609.2000 |
LSE |
2925941 |
|
||||
|
07/04/2025 |
10:15:30 |
1,796 |
609.0000 |
LSE |
2926640 |
|
||||
|
07/04/2025 |
10:15:30 |
386 |
609.0000 |
LSE |
2926638 |
|
||||
|
07/04/2025 |
10:15:30 |
723 |
609.0000 |
LSE |
2926636 |
|
||||
|
07/04/2025 |
10:15:30 |
705 |
609.0000 |
LSE |
2926634 |
|
||||
|
07/04/2025 |
10:15:49 |
591 |
608.2000 |
LSE |
2927409 |
|
||||
|
07/04/2025 |
10:15:49 |
1,105 |
608.2000 |
LSE |
2927411 |
|
||||
|
07/04/2025 |
10:16:16 |
2,010 |
608.2000 |
LSE |
2928307 |
|
||||
|
07/04/2025 |
10:16:20 |
1,032 |
607.6000 |
LSE |
2928446 |
|
||||
|
07/04/2025 |
10:16:22 |
697 |
607.6000 |
LSE |
2928577 |
|
||||
|
07/04/2025 |
10:16:22 |
13 |
607.6000 |
LSE |
2928575 |
|
||||
|
07/04/2025 |
10:17:17 |
1,978 |
609.0000 |
LSE |
2930482 |
|
||||
|
07/04/2025 |
10:17:17 |
198 |
609.0000 |
LSE |
2930484 |
|
||||
|
07/04/2025 |
10:17:48 |
2,314 |
609.2000 |
LSE |
2931265 |
|
||||
|
07/04/2025 |
10:17:48 |
2,690 |
609.2000 |
LSE |
2931263 |
|
||||
|
07/04/2025 |
10:18:02 |
1,516 |
609.2000 |
LSE |
2931797 |
|
||||
|
07/04/2025 |
10:18:02 |
320 |
609.2000 |
LSE |
2931795 |
|
||||
|
07/04/2025 |
10:18:04 |
466 |
609.2000 |
LSE |
2931968 |
|
||||
|
07/04/2025 |
10:18:04 |
1,356 |
609.2000 |
LSE |
2931966 |
|
||||
|
07/04/2025 |
10:18:25 |
1,780 |
609.0000 |
LSE |
2932888 |
|
||||
|
07/04/2025 |
10:19:08 |
1,252 |
608.6000 |
LSE |
2934109 |
|
||||
|
07/04/2025 |
10:19:08 |
751 |
608.6000 |
LSE |
2934107 |
|
||||
|
07/04/2025 |
10:19:29 |
624 |
608.6000 |
LSE |
2934864 |
|
||||
|
07/04/2025 |
10:19:29 |
705 |
608.4000 |
LSE |
2934862 |
|
||||
|
07/04/2025 |
10:19:29 |
333 |
608.6000 |
LSE |
2934866 |
|
||||
|
07/04/2025 |
10:19:29 |
563 |
608.6000 |
LSE |
2934868 |
|
||||
|
07/04/2025 |
10:19:29 |
1,782 |
608.6000 |
LSE |
2934860 |
|
||||
|
07/04/2025 |
10:19:47 |
52 |
608.6000 |
LSE |
2935570 |
|
||||
|
07/04/2025 |
10:20:00 |
1,884 |
608.4000 |
LSE |
2936095 |
|
||||
|
07/04/2025 |
10:20:16 |
1,700 |
608.6000 |
LSE |
2936702 |
|
||||
|
07/04/2025 |
10:21:24 |
1,645 |
607.8000 |
LSE |
2938950 |
|
||||
|
07/04/2025 |
10:21:24 |
323 |
607.8000 |
LSE |
2938948 |
|
||||
|
07/04/2025 |
10:23:06 |
1,877 |
607.0000 |
LSE |
2942426 |
|
||||
|
07/04/2025 |
10:23:06 |
1,678 |
607.0000 |
LSE |
2942424 |
|
||||
|
07/04/2025 |
10:24:20 |
1,718 |
609.2000 |
LSE |
2944626 |
|
||||
|
07/04/2025 |
10:24:20 |
1,771 |
609.2000 |
LSE |
2944624 |
|
||||
|
07/04/2025 |
10:25:12 |
1,640 |
609.6000 |
LSE |
2946275 |
|
||||
|
07/04/2025 |
10:25:54 |
1,913 |
609.0000 |
LSE |
2947231 |
|
||||
|
07/04/2025 |
10:26:41 |
1,707 |
609.4000 |
LSE |
2948686 |
|
||||
|
07/04/2025 |
10:27:15 |
284 |
610.0000 |
LSE |
2949700 |
|
||||
|
07/04/2025 |
10:27:15 |
312 |
610.0000 |
LSE |
2949698 |
|
||||
|
07/04/2025 |
10:27:15 |
324 |
610.0000 |
LSE |
2949696 |
|
||||
|
07/04/2025 |
10:27:15 |
705 |
610.0000 |
LSE |
2949694 |
|
||||
|
07/04/2025 |
10:27:55 |
1,282 |
608.4000 |
LSE |
2951028 |
|
||||
|
07/04/2025 |
10:27:55 |
432 |
608.4000 |
LSE |
2951025 |
|
||||
|
07/04/2025 |
10:28:27 |
703 |
608.4000 |
LSE |
2951908 |
|
||||
|
07/04/2025 |
10:28:27 |
1,257 |
608.4000 |
LSE |
2951906 |
|
||||
|
07/04/2025 |
10:30:00 |
1,961 |
609.8000 |
LSE |
2954162 |
|
||||
|
07/04/2025 |
10:30:00 |
1,693 |
609.8000 |
LSE |
2954136 |
|
||||
|
07/04/2025 |
10:30:38 |
1,313 |
609.6000 |
LSE |
2956000 |
|
||||
|
07/04/2025 |
10:30:38 |
414 |
609.6000 |
LSE |
2955998 |
|
||||
|
07/04/2025 |
10:31:24 |
1,834 |
610.6000 |
LSE |
2957331 |
|
||||
|
07/04/2025 |
10:32:10 |
1,150 |
610.0000 |
LSE |
2958888 |
|
||||
|
07/04/2025 |
10:32:13 |
200 |
610.0000 |
LSE |
2958969 |
|
||||
|
07/04/2025 |
10:32:49 |
1,819 |
612.2000 |
LSE |
2960035 |
|
||||
|
07/04/2025 |
10:33:24 |
1,692 |
613.2000 |
LSE |
2960855 |
|
||||
|
07/04/2025 |
10:34:07 |
1,966 |
615.0000 |
LSE |
2962174 |
|
||||
|
07/04/2025 |
10:34:18 |
1,655 |
615.0000 |
LSE |
2962472 |
|
||||
|
07/04/2025 |
10:35:29 |
495 |
616.2000 |
LSE |
2964292 |
|
||||
|
07/04/2025 |
10:35:29 |
312 |
616.2000 |
LSE |
2964294 |
|
||||
|
07/04/2025 |
10:35:29 |
467 |
616.2000 |
LSE |
2964296 |
|
||||
|
07/04/2025 |
10:35:29 |
1,320 |
616.2000 |
LSE |
2964298 |
|
||||
|
07/04/2025 |
10:35:29 |
312 |
616.2000 |
LSE |
2964290 |
|
||||
|
07/04/2025 |
10:35:29 |
705 |
616.2000 |
LSE |
2964288 |
|
||||
|
07/04/2025 |
10:37:09 |
1,572 |
616.6000 |
LSE |
2967279 |
|
||||
|
07/04/2025 |
10:37:09 |
326 |
616.6000 |
LSE |
2967277 |
|
||||
|
07/04/2025 |
10:38:07 |
1,772 |
615.8000 |
LSE |
2968756 |
|
||||
|
07/04/2025 |
10:38:07 |
2 |
615.8000 |
LSE |
2968754 |
|
||||
|
07/04/2025 |
10:38:27 |
1,648 |
614.8000 |
LSE |
2969338 |
|
||||
|
07/04/2025 |
10:38:42 |
943 |
615.4000 |
LSE |
2969748 |
|
||||
|
07/04/2025 |
10:38:42 |
813 |
615.4000 |
LSE |
2969746 |
|
||||
|
07/04/2025 |
10:40:14 |
497 |
617.4000 |
LSE |
2972534 |
|
||||
|
07/04/2025 |
10:40:14 |
1,394 |
617.4000 |
LSE |
2972532 |
|
||||
|
07/04/2025 |
10:41:04 |
1,917 |
617.8000 |
LSE |
2974005 |
|
||||
|
07/04/2025 |
10:41:47 |
1,847 |
618.4000 |
LSE |
2975182 |
|
||||
|
07/04/2025 |
10:43:42 |
1,720 |
618.2000 |
LSE |
2978862 |
|
||||
|
07/04/2025 |
10:44:48 |
1,664 |
619.0000 |
LSE |
2980749 |
|
||||
|
07/04/2025 |
10:44:57 |
945 |
618.6000 |
LSE |
2980967 |
|
||||
|
07/04/2025 |
10:44:57 |
1,036 |
618.6000 |
LSE |
2980965 |
|
||||
|
07/04/2025 |
10:46:40 |
1,796 |
618.6000 |
LSE |
2984491 |
|
||||
|
07/04/2025 |
10:47:44 |
1,176 |
620.4000 |
LSE |
2986798 |
|
||||
|
07/04/2025 |
10:47:44 |
756 |
620.4000 |
LSE |
2986800 |
|
||||
|
07/04/2025 |
10:48:20 |
344 |
622.8000 |
LSE |
2987953 |
|
||||
|
07/04/2025 |
10:48:20 |
349 |
622.8000 |
LSE |
2987949 |
|
||||
|
07/04/2025 |
10:48:20 |
335 |
622.8000 |
LSE |
2987951 |
|
||||
|
07/04/2025 |
10:48:46 |
291 |
623.2000 |
LSE |
2988925 |
|
||||
|
07/04/2025 |
10:48:46 |
705 |
623.2000 |
LSE |
2988923 |
|
||||
|
07/04/2025 |
10:49:56 |
1,665 |
622.8000 |
LSE |
2991206 |
|
||||
|
07/04/2025 |
10:49:56 |
162 |
622.8000 |
LSE |
2991204 |
|
||||
|
07/04/2025 |
10:50:31 |
1,624 |
622.8000 |
LSE |
2992625 |
|
||||
|
07/04/2025 |
10:51:13 |
730 |
621.8000 |
LSE |
2994010 |
|
||||
|
07/04/2025 |
10:51:13 |
1,144 |
621.8000 |
LSE |
2994008 |
|
||||
|
07/04/2025 |
10:52:28 |
497 |
620.4000 |
LSE |
2996411 |
|
||||
|
07/04/2025 |
10:52:28 |
386 |
620.4000 |
LSE |
2996409 |
|
||||
|
07/04/2025 |
10:52:28 |
705 |
620.4000 |
LSE |
2996407 |
|
||||
|
07/04/2025 |
10:53:06 |
1,748 |
621.2000 |
LSE |
2997515 |
|
||||
|
07/04/2025 |
10:53:51 |
1,963 |
621.4000 |
LSE |
2998789 |
|
||||
|
07/04/2025 |
10:55:08 |
507 |
620.6000 |
LSE |
3001321 |
|
||||
|
07/04/2025 |
10:55:34 |
1,696 |
621.0000 |
LSE |
3001943 |
|
||||
|
07/04/2025 |
10:55:35 |
497 |
620.8000 |
LSE |
3002021 |
|
||||
|
07/04/2025 |
10:56:19 |
438 |
618.0000 |
LSE |
3003342 |
|
||||
|
07/04/2025 |
10:56:19 |
1,321 |
618.0000 |
LSE |
3003344 |
|
||||
|
07/04/2025 |
10:57:50 |
203 |
617.0000 |
LSE |
3006031 |
|
||||
|
07/04/2025 |
10:57:50 |
312 |
617.0000 |
LSE |
3006028 |
|
||||
|
07/04/2025 |
10:57:50 |
705 |
616.8000 |
LSE |
3006025 |
|
||||
|
07/04/2025 |
10:57:50 |
278 |
616.8000 |
LSE |
3006023 |
|
||||
|
07/04/2025 |
10:57:50 |
312 |
616.8000 |
LSE |
3006020 |
|
||||
|
07/04/2025 |
10:57:50 |
1,707 |
616.8000 |
LSE |
3006016 |
|
||||
|
07/04/2025 |
10:58:17 |
2,004 |
616.8000 |
LSE |
3006771 |
|
||||
|
07/04/2025 |
10:59:30 |
1,685 |
615.0000 |
LSE |
3008410 |
|
||||
|
07/04/2025 |
10:59:30 |
1,882 |
615.0000 |
LSE |
3008408 |
|
||||
|
07/04/2025 |
10:59:30 |
1,625 |
615.0000 |
LSE |
3008406 |
|
||||
|
07/04/2025 |
10:59:30 |
1,954 |
615.0000 |
LSE |
3008404 |
|
||||
|
07/04/2025 |
10:59:30 |
1,998 |
615.0000 |
LSE |
3008402 |
|
||||
|
07/04/2025 |
10:59:31 |
705 |
615.0000 |
LSE |
3008429 |
|
||||
|
07/04/2025 |
10:59:54 |
312 |
615.0000 |
LSE |
3008966 |
|
||||
|
07/04/2025 |
10:59:54 |
705 |
615.0000 |
LSE |
3008963 |
|
||||
|
07/04/2025 |
10:59:54 |
1,839 |
615.0000 |
LSE |
3008927 |
|
||||
|
07/04/2025 |
11:00:37 |
1,848 |
617.2000 |
LSE |
3010419 |
|
||||
|
07/04/2025 |
11:01:15 |
298 |
618.8000 |
LSE |
3011703 |
|
||||
|
07/04/2025 |
11:01:15 |
354 |
618.8000 |
LSE |
3011701 |
|
||||
|
07/04/2025 |
11:01:15 |
705 |
618.6000 |
LSE |
3011699 |
|
||||
|
07/04/2025 |
11:01:15 |
544 |
618.6000 |
LSE |
3011697 |
|
||||
|
07/04/2025 |
11:02:33 |
312 |
622.0000 |
LSE |
3014404 |
|
||||
|
07/04/2025 |
11:02:33 |
585 |
622.0000 |
LSE |
3014402 |
|
||||
|
07/04/2025 |
11:02:33 |
425 |
622.0000 |
LSE |
3014406 |
|
||||
|
07/04/2025 |
11:03:39 |
2,016 |
623.0000 |
LSE |
3016416 |
|
||||
|
07/04/2025 |
11:05:39 |
986 |
623.6000 |
LSE |
3019660 |
|
||||
|
07/04/2025 |
11:05:39 |
248 |
623.6000 |
LSE |
3019658 |
|
||||
|
07/04/2025 |
11:05:39 |
705 |
623.6000 |
LSE |
3019656 |
|
||||
|
07/04/2025 |
11:05:39 |
950 |
623.6000 |
LSE |
3019654 |
|
||||
|
07/04/2025 |
11:06:57 |
843 |
623.0000 |
LSE |
3021233 |
|
||||
|
07/04/2025 |
11:06:57 |
705 |
623.0000 |
LSE |
3021229 |
|
||||
|
07/04/2025 |
11:06:57 |
278 |
623.0000 |
LSE |
3021231 |
|
||||
|
07/04/2025 |
11:06:59 |
1,676 |
622.6000 |
LSE |
3021475 |
|
||||
|
07/04/2025 |
11:08:49 |
1,896 |
622.8000 |
LSE |
3023874 |
|
||||
|
07/04/2025 |
11:10:49 |
1,768 |
626.0000 |
LSE |
3027168 |
|
||||
|
07/04/2025 |
11:12:04 |
1,691 |
627.2000 |
LSE |
3028921 |
|
||||
|
07/04/2025 |
11:13:26 |
1,687 |
625.8000 |
LSE |
3032411 |
|
||||
|
07/04/2025 |
11:14:50 |
467 |
626.8000 |
LSE |
3034426 |
|
||||
|
07/04/2025 |
11:14:50 |
705 |
626.8000 |
LSE |
3034424 |
|
||||
|
07/04/2025 |
11:14:50 |
278 |
626.8000 |
LSE |
3034422 |
|
||||
|
07/04/2025 |
11:14:50 |
325 |
626.8000 |
LSE |
3034420 |
|
||||
|
07/04/2025 |
11:16:34 |
2,017 |
630.0000 |
LSE |
3037353 |
|
||||
|
07/04/2025 |
11:18:22 |
351 |
631.6000 |
LSE |
3040168 |
|
||||
|
07/04/2025 |
11:18:22 |
1,596 |
631.6000 |
LSE |
3040170 |
|
||||
|
07/04/2025 |
11:18:54 |
466 |
632.0000 |
LSE |
3041233 |
|
||||
|
07/04/2025 |
11:18:56 |
555 |
632.0000 |
LSE |
3041296 |
|
||||
|
07/04/2025 |
11:18:58 |
483 |
632.0000 |
LSE |
3041360 |
|
||||
|
07/04/2025 |
11:19:08 |
156 |
632.0000 |
LSE |
3041639 |
|
||||
|
07/04/2025 |
11:20:04 |
35 |
633.4000 |
LSE |
3044061 |
|
||||
|
07/04/2025 |
11:20:04 |
513 |
633.4000 |
LSE |
3044059 |
|
||||
|
07/04/2025 |
11:20:04 |
705 |
633.4000 |
LSE |
3044057 |
|
||||
|
07/04/2025 |
11:20:04 |
705 |
633.2000 |
LSE |
3044055 |
|
||||
|
07/04/2025 |
11:28:11 |
1,623 |
636.4000 |
LSE |
3057715 |
|
||||
|
07/04/2025 |
11:28:41 |
1,852 |
636.2000 |
LSE |
3058368 |
|
||||
|
07/04/2025 |
11:32:39 |
1,656 |
634.8000 |
LSE |
3064916 |
|
||||
|
07/04/2025 |
11:35:29 |
1,760 |
637.0000 |
LSE |
3069255 |
|
||||
|
07/04/2025 |
11:47:01 |
1,749 |
640.0000 |
LSE |
3087739 |
|
||||
|
07/04/2025 |
11:47:01 |
1,922 |
640.0000 |
LSE |
3087737 |
|
||||
|
07/04/2025 |
11:50:01 |
1,637 |
640.0000 |
LSE |
3092697 |
|
||||
|
07/04/2025 |
11:51:22 |
1,689 |
640.0000 |
LSE |
3094737 |
|
||||
|
07/04/2025 |
11:54:06 |
1,753 |
638.0000 |
LSE |
3099794 |
|
||||
|
07/04/2025 |
11:58:10 |
1,751 |
636.2000 |
LSE |
3105905 |
|
||||
|
07/04/2025 |
12:02:02 |
815 |
636.0000 |
LSE |
3110989 |
|
||||
|
07/04/2025 |
12:02:02 |
1,040 |
636.0000 |
LSE |
3110987 |
|
||||
|
07/04/2025 |
12:04:49 |
1,959 |
640.0000 |
LSE |
3115156 |
|
||||
|
07/04/2025 |
12:16:28 |
923 |
640.0000 |
LSE |
3133369 |
|
||||
|
07/04/2025 |
12:16:28 |
1,806 |
640.0000 |
LSE |
3133356 |
|
||||
|
07/04/2025 |
12:16:28 |
1,760 |
640.0000 |
LSE |
3133354 |
|
||||
|
07/04/2025 |
12:35:14 |
1,646 |
640.0000 |
LSE |
3160657 |
|
||||
|
07/04/2025 |
12:35:14 |
1,285 |
640.0000 |
LSE |
3160655 |
|
||||
|
07/04/2025 |
12:35:14 |
546 |
640.0000 |
LSE |
3160653 |
|
||||
|
07/04/2025 |
12:35:14 |
318 |
640.0000 |
LSE |
3160651 |
|
||||
|
07/04/2025 |
12:35:40 |
147 |
640.0000 |
LSE |
3161179 |
|
||||
|
07/04/2025 |
12:35:40 |
1,918 |
640.0000 |
LSE |
3161181 |
|
||||
|
07/04/2025 |
12:36:56 |
751 |
640.0000 |
LSE |
3163070 |
|
||||
|
07/04/2025 |
12:36:56 |
1,144 |
640.0000 |
LSE |
3163067 |
|
||||
|
07/04/2025 |
12:37:27 |
1,927 |
639.8000 |
LSE |
3163815 |
|
||||
|
07/04/2025 |
12:38:24 |
1,829 |
640.0000 |
LSE |
3165275 |
|
||||
|
07/04/2025 |
12:41:20 |
2,025 |
640.0000 |
LSE |
3169600 |
|
||||
|
07/04/2025 |
12:45:00 |
1,802 |
640.0000 |
LSE |
3174705 |
|
||||
|
07/04/2025 |
12:47:22 |
1,858 |
639.6000 |
LSE |
3178160 |
|
||||
|
07/04/2025 |
12:50:39 |
2,039 |
639.2000 |
LSE |
3182740 |
|
||||
|
07/04/2025 |
12:54:13 |
1,876 |
636.4000 |
LSE |
3189009 |
|
||||
|
07/04/2025 |
12:57:42 |
1,692 |
640.0000 |
LSE |
3194894 |
|
||||
|
07/04/2025 |
13:02:02 |
1,822 |
640.0000 |
LSE |
3200855 |
|
||||
|
07/04/2025 |
13:05:06 |
1,988 |
640.0000 |
LSE |
3205129 |
|
||||
|
07/04/2025 |
13:08:27 |
1,957 |
640.0000 |
LSE |
3209903 |
|
||||
|
07/04/2025 |
13:11:21 |
1,772 |
638.2000 |
LSE |
3214900 |
|
||||
|
07/04/2025 |
13:15:59 |
1,897 |
639.2000 |
LSE |
3220654 |
|
||||
|
07/04/2025 |
13:18:16 |
787 |
638.6000 |
LSE |
3223520 |
|
||||
|
07/04/2025 |
13:18:16 |
1,200 |
638.6000 |
LSE |
3223518 |
|
||||
|
07/04/2025 |
13:42:03 |
502 |
640.0000 |
LSE |
3258993 |
|
||||
|
07/04/2025 |
13:42:03 |
1,194 |
640.0000 |
LSE |
3258991 |
|
||||
|
07/04/2025 |
13:42:03 |
3,644 |
640.0000 |
LSE |
3258989 |
|
||||
|
07/04/2025 |
13:42:03 |
1,957 |
640.0000 |
LSE |
3258987 |
|
||||
|
07/04/2025 |
13:42:03 |
1,449 |
640.0000 |
LSE |
3258985 |
|
||||
|
07/04/2025 |
14:27:43 |
1,903 |
644.8000 |
LSE |
3340730 |
|
||||
|
07/04/2025 |
14:28:29 |
1,653 |
644.0000 |
LSE |
3342275 |
|
||||
|
07/04/2025 |
14:29:51 |
76 |
641.8000 |
LSE |
3345395 |
|
||||
|
07/04/2025 |
14:29:52 |
589 |
641.8000 |
LSE |
3345410 |
|
||||
|
07/04/2025 |
14:29:52 |
250 |
641.8000 |
LSE |
3345408 |
|
||||
|
07/04/2025 |
14:29:52 |
250 |
641.8000 |
LSE |
3345405 |
|
||||
|
07/04/2025 |
14:29:52 |
250 |
641.8000 |
LSE |
3345401 |
|
||||
|
07/04/2025 |
14:29:52 |
250 |
641.8000 |
LSE |
3345399 |
|
||||
|
07/04/2025 |
14:30:17 |
829 |
640.4000 |
LSE |
3354857 |
|
||||
|
07/04/2025 |
14:30:17 |
909 |
640.4000 |
LSE |
3354855 |
|
||||
|
07/04/2025 |
14:31:14 |
1,508 |
639.8000 |
LSE |
3359828 |
|
||||
|
07/04/2025 |
14:32:28 |
2,045 |
642.0000 |
LSE |
3364783 |
|
||||
|
07/04/2025 |
14:32:29 |
1,891 |
641.8000 |
LSE |
3364849 |
|
||||
|
07/04/2025 |
14:32:33 |
832 |
641.4000 |
LSE |
3365186 |
|
||||
|
07/04/2025 |
14:32:36 |
964 |
641.4000 |
LSE |
3365495 |
|
||||
|
07/04/2025 |
14:32:42 |
1,936 |
641.0000 |
LSE |
3366129 |
|
||||
|
07/04/2025 |
14:33:58 |
1,835 |
640.4000 |
LSE |
3370980 |
|
||||
|
07/04/2025 |
14:33:59 |
1,661 |
640.2000 |
LSE |
3371048 |
|
||||
|
07/04/2025 |
14:33:59 |
100 |
640.2000 |
LSE |
3371045 |
|
||||
|
07/04/2025 |
14:33:59 |
100 |
640.2000 |
LSE |
3371043 |
|
||||
|
07/04/2025 |
14:33:59 |
100 |
640.2000 |
LSE |
3371041 |
|
||||
|
07/04/2025 |
14:33:59 |
60 |
640.2000 |
LSE |
3371039 |
|
||||
|
07/04/2025 |
14:34:45 |
1,852 |
640.6000 |
LSE |
3374177 |
|
||||
|
07/04/2025 |
14:35:26 |
1,755 |
640.0000 |
LSE |
3378026 |
|
||||
|
07/04/2025 |
14:35:46 |
1,724 |
640.0000 |
LSE |
3379411 |
|
||||
|
07/04/2025 |
14:36:31 |
1,817 |
638.6000 |
LSE |
3382700 |
|
||||
|
07/04/2025 |
14:37:07 |
1,689 |
639.4000 |
LSE |
3385134 |
|
||||
|
07/04/2025 |
14:38:01 |
116 |
639.2000 |
LSE |
3388444 |
|
||||
|
07/04/2025 |
14:38:01 |
878 |
639.2000 |
LSE |
3388446 |
|
||||
|
07/04/2025 |
14:38:02 |
834 |
639.2000 |
LSE |
3388551 |
|
||||
|
07/04/2025 |
14:38:15 |
1,833 |
638.6000 |
LSE |
3389421 |
|
||||
|
07/04/2025 |
14:38:55 |
1,893 |
637.6000 |
LSE |
3391742 |
|
||||
|
07/04/2025 |
14:39:59 |
1,931 |
638.2000 |
LSE |
3396577 |
|
||||
|
07/04/2025 |
14:40:35 |
1,810 |
639.2000 |
LSE |
3399594 |
|
||||
|
07/04/2025 |
14:40:35 |
129 |
639.2000 |
LSE |
3399577 |
|
||||
|
07/04/2025 |
14:41:52 |
1,802 |
638.6000 |
LSE |
3403724 |
|
||||
|
07/04/2025 |
14:42:01 |
1,697 |
638.4000 |
LSE |
3404103 |
|
||||
|
07/04/2025 |
14:42:42 |
1,979 |
637.0000 |
LSE |
3406665 |
|
||||
|
07/04/2025 |
14:43:34 |
211 |
636.4000 |
LSE |
3409352 |
|
||||
|
07/04/2025 |
14:43:34 |
267 |
636.4000 |
LSE |
3409350 |
|
||||
|
07/04/2025 |
14:43:34 |
1,483 |
636.4000 |
LSE |
3409348 |
|
||||
|
07/04/2025 |
14:44:11 |
1,935 |
636.6000 |
LSE |
3411178 |
|
||||
|
07/04/2025 |
14:45:06 |
2,010 |
636.0000 |
LSE |
3415948 |
|
||||
|
07/04/2025 |
14:46:49 |
798 |
640.2000 |
LSE |
3422838 |
|
||||
|
07/04/2025 |
14:46:51 |
968 |
640.2000 |
LSE |
3423033 |
|
||||
|
07/04/2025 |
14:46:53 |
97 |
640.2000 |
LSE |
3423113 |
|
||||
|
07/04/2025 |
14:46:57 |
1,657 |
640.2000 |
LSE |
3423285 |
|
||||
|
07/04/2025 |
14:48:21 |
1,908 |
642.8000 |
LSE |
3428386 |
|
||||
|
07/04/2025 |
14:49:02 |
1,942 |
644.0000 |
LSE |
3430859 |
|
||||
|
07/04/2025 |
14:49:05 |
1,701 |
643.8000 |
LSE |
3431065 |
|
||||
|
07/04/2025 |
14:49:45 |
1,681 |
644.0000 |
LSE |
3432955 |
|
||||
|
07/04/2025 |
16:14:36 |
40,470 |
645.0000 |
LSE |
3769011 |
|
||||
|
07/04/2025 |
16:14:37 |
351 |
645.0000 |
LSE |
3769439 |
|
||||
|
07/04/2025 |
16:14:37 |
462 |
645.0000 |
LSE |
3769437 |
|
||||
|
07/04/2025 |
16:14:37 |
1,300 |
645.0000 |
LSE |
3769435 |
|
||||
|
07/04/2025 |
16:14:37 |
1,476 |
645.0000 |
LSE |
3769428 |
|
||||
|
07/04/2025 |
16:14:37 |
39,003 |
645.0000 |
LSE |
3769426 |
|
||||
|
07/04/2025 |
16:14:37 |
40,422 |
641.6000 |
LSE |
3769414 |
|
||||
|
07/04/2025 |
16:14:37 |
40,174 |
641.6000 |
LSE |
3769375 |
|
||||
|
07/04/2025 |
16:14:37 |
11 |
641.4000 |
LSE |
3769373 |
|
||||
|
07/04/2025 |
16:14:37 |
312 |
641.4000 |
LSE |
3769371 |
|
||||
|
07/04/2025 |
16:14:37 |
40,204 |
645.0000 |
LSE |
3769360 |
|
||||
|
07/04/2025 |
16:14:38 |
1,741 |
645.0000 |
LSE |
3769905 |
|
||||
|
07/04/2025 |
16:14:38 |
483 |
645.0000 |
LSE |
3769903 |
|
||||
|
07/04/2025 |
16:15:32 |
1,659 |
642.8000 |
LSE |
3775693 |
|
||||
|
07/04/2025 |
16:16:12 |
1,828 |
640.0000 |
LSE |
3778247 |
|
||||
|
07/04/2025 |
16:17:22 |
1,767 |
639.2000 |
LSE |
3782247 |
|
||||
|
07/04/2025 |
16:17:23 |
1,734 |
638.6000 |
LSE |
3782350 |
|
||||
|
07/04/2025 |
16:17:25 |
1,134 |
638.4000 |
LSE |
3782545 |
|
||||
|
07/04/2025 |
16:17:25 |
100 |
638.4000 |
LSE |
3782543 |
|
||||
|
07/04/2025 |
16:17:25 |
100 |
638.4000 |
LSE |
3782541 |
|
||||
|
07/04/2025 |
16:17:25 |
100 |
638.4000 |
LSE |
3782539 |
|
||||
|
07/04/2025 |
16:17:25 |
100 |
638.4000 |
LSE |
3782536 |
|
||||
|
07/04/2025 |
16:17:25 |
100 |
638.4000 |
LSE |
3782534 |
|
||||
|
07/04/2025 |
16:17:25 |
100 |
638.4000 |
LSE |
3782532 |
|
||||
|
07/04/2025 |
16:17:25 |
100 |
638.4000 |
LSE |
3782530 |
|
||||
|
07/04/2025 |
16:17:25 |
100 |
638.4000 |
LSE |
3782527 |
|
||||
|
07/04/2025 |
16:17:25 |
100 |
638.4000 |
LSE |
3782525 |
|
||||
|
07/04/2025 |
16:18:02 |
1,959 |
638.4000 |
LSE |
3784788 |
|
||||
|
07/04/2025 |
16:19:20 |
157 |
638.6000 |
LSE |
3788845 |
|
||||
|
07/04/2025 |
16:19:20 |
1,743 |
638.6000 |
LSE |
3788847 |
|
||||
|
07/04/2025 |
16:20:35 |
1,713 |
642.2000 |
LSE |
3793654 |
|
||||
|
07/04/2025 |
16:20:49 |
1,879 |
641.6000 |
LSE |
3794285 |
|
||||
|
07/04/2025 |
16:20:52 |
1,950 |
641.4000 |
LSE |
3794396 |
|
||||
|
07/04/2025 |
16:21:21 |
1,987 |
641.4000 |
LSE |
3796311 |
|
||||
|
07/04/2025 |
16:21:21 |
2,010 |
641.6000 |
LSE |
3796198 |
|
||||
|
07/04/2025 |
16:22:43 |
1,317 |
640.2000 |
LSE |
3800290 |
|
||||
|
07/04/2025 |
16:23:32 |
2,025 |
641.0000 |
LSE |
3802582 |
|
||||
|
07/04/2025 |
16:23:32 |
1,895 |
641.2000 |
LSE |
3802546 |
|
||||
|
07/04/2025 |
16:23:32 |
528 |
641.4000 |
LSE |
3802534 |
|
||||
|
07/04/2025 |
16:23:32 |
142 |
641.4000 |
LSE |
3802536 |
|
||||
|
07/04/2025 |
16:23:49 |
1,642 |
640.0000 |
LSE |
3803354 |
|
||||
|
07/04/2025 |
16:24:35 |
1,847 |
639.8000 |
LSE |
3805946 |
|
||||
|
07/04/2025 |
16:24:58 |
1,807 |
640.0000 |
LSE |
3807384 |
|
||||
|
07/04/2025 |
16:25:00 |
1,798 |
639.8000 |
LSE |
3807454 |
|
||||
|
07/04/2025 |
16:25:45 |
26 |
640.4000 |
LSE |
3810550 |
|
||||
|
07/04/2025 |
16:25:45 |
1,746 |
640.4000 |
LSE |
3810548 |
|
||||
|
07/04/2025 |
16:26:12 |
1,123 |
641.4000 |
LSE |
3812446 |
|
||||
|
07/04/2025 |
16:26:12 |
730 |
641.4000 |
LSE |
3812444 |
|
||||
|
07/04/2025 |
16:26:16 |
1,931 |
641.0000 |
LSE |
3812649 |
|
||||
|
07/04/2025 |
16:26:34 |
1,937 |
640.6000 |
LSE |
3813496 |
|
||||
|
07/04/2025 |
16:26:41 |
1,677 |
640.4000 |
LSE |
3814480 |
|
||||
|
07/04/2025 |
16:27:00 |
1,692 |
638.8000 |
LSE |
3815793 |
|
||||
|
07/04/2025 |
16:27:00 |
82 |
638.8000 |
LSE |
3815768 |
|
||||
|
07/04/2025 |
16:27:00 |
134 |
638.8000 |
LSE |
3815713 |
|
||||
|
07/04/2025 |
16:27:23 |
1,647 |
637.8000 |
LSE |
3817297 |
|
||||
|
07/04/2025 |
16:27:37 |
1,816 |
638.2000 |
LSE |
3818078 |
|
||||
|
07/04/2025 |
16:27:37 |
71 |
638.2000 |
LSE |
3818074 |
|
||||
|
07/04/2025 |
16:27:43 |
1,856 |
637.8000 |
LSE |
3818456 |
|
||||
|
07/04/2025 |
16:27:57 |
1,742 |
637.0000 |
LSE |
3819123 |
|
||||
|
07/04/2025 |
16:27:57 |
81 |
637.0000 |
LSE |
3819121 |
|
||||
|
07/04/2025 |
16:28:17 |
1,819 |
635.6000 |
LSE |
3820105 |
|
||||
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.