|
Transaction in Own
Shares
International Consolidated Airlines
Group, S.A. (the "Company") announces that on 06 March 2025 it
purchased 2,302,177 ordinary shares of €0.10 each in the capital of
the Company. All the shares purchased will be held as treasury
shares.
|
|
Number of shares
purchased
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
The purchases were made pursuant to
the share repurchase programme announced on 28 February
2025.
Following the purchase, the Company
holds 169,243,895 treasury shares and the Company's issued share
capital (excluding shares held as treasury shares) consists of
4,802,232,115 shares.
The Company's issued share capital is
4,971,476,010 shares. This figure may be used by shareholders as
the denominator for the calculations by which they will determine
if they are required to notify their interest in, or a change to
their interest in, the Company to the Spanish National Securities
Market Commission (CNMV).
In accordance with Article 5(1)(b) of
Regulation (EU) No 596/2014 (the Market Abuse Regulation), or, as
the case may be, under any equivalent law or regulation applicable
in the United Kingdom, a full breakdown of the individual trades
made by Goldman Sachs Bank Europe SE (or any of its delegates) on
behalf of the Company (acting as riskless principal and not as
agent) as part of the share repurchase programme is attached to
this announcement.
IAG Shareholder Services
07 March 2025
LEI: 959800TZHQRUSH1ESL13
|
|
|
|
|
|
|
|
|
|
|
|
Goldman
Sachs Bank Europe SE
|
|
|
|
|
|
|
|
|
|
|
Number of
Shares
|
Price Per
Share
|
Currency
|
Trading
Venue
|
Date of
Transaction
|
Time of
Transaction
|
Transaction Reference
Number
|
|
4,882
|
3.3230
|
GBP
|
XLON
|
06/03/2025
|
08:00:40
|
1176435175720284
|
|
3,699
|
3.3200
|
GBP
|
XLON
|
06/03/2025
|
08:00:40
|
1176435175720288
|
|
1,135
|
3.3200
|
GBP
|
XLON
|
06/03/2025
|
08:00:40
|
1176435175720287
|
|
5,311
|
3.3250
|
GBP
|
XLON
|
06/03/2025
|
08:00:40
|
1176435175720282
|
|
1,589
|
3.3310
|
GBP
|
XLON
|
06/03/2025
|
08:01:15
|
1176435175720490
|
|
1,581
|
3.3290
|
GBP
|
XLON
|
06/03/2025
|
08:01:15
|
1176435175720493
|
|
1,605
|
3.3200
|
GBP
|
XLON
|
06/03/2025
|
08:01:39
|
1176435175720604
|
|
1,616
|
3.3180
|
GBP
|
XLON
|
06/03/2025
|
08:01:39
|
1176435175720606
|
|
1,916
|
3.3310
|
GBP
|
XLON
|
06/03/2025
|
08:02:00
|
1176435175720744
|
|
162
|
3.3420
|
GBP
|
XLON
|
06/03/2025
|
08:02:15
|
1176435175720862
|
|
1,617
|
3.3420
|
GBP
|
XLON
|
06/03/2025
|
08:02:15
|
1176435175720863
|
|
211
|
3.3580
|
GBP
|
XLON
|
06/03/2025
|
08:03:11
|
1176435175721219
|
|
621
|
3.3580
|
GBP
|
XLON
|
06/03/2025
|
08:03:11
|
1176435175721222
|
|
1,709
|
3.3610
|
GBP
|
XLON
|
06/03/2025
|
08:03:11
|
1176435175721210
|
|
438
|
3.3580
|
GBP
|
XLON
|
06/03/2025
|
08:03:11
|
1176435175721220
|
|
1,734
|
3.3560
|
GBP
|
XLON
|
06/03/2025
|
08:03:11
|
1176435175721231
|
|
437
|
3.3580
|
GBP
|
XLON
|
06/03/2025
|
08:03:11
|
1176435175721221
|
|
1,940
|
3.3480
|
GBP
|
XLON
|
06/03/2025
|
08:03:59
|
1176435175721497
|
|
2,008
|
3.3530
|
GBP
|
XLON
|
06/03/2025
|
08:04:31
|
1176435175721682
|
|
2,066
|
3.3510
|
GBP
|
XLON
|
06/03/2025
|
08:04:31
|
1176435175721692
|
|
1,971
|
3.3530
|
GBP
|
XLON
|
06/03/2025
|
08:04:32
|
1176435175721718
|
|
1,968
|
3.3560
|
GBP
|
XLON
|
06/03/2025
|
08:04:58
|
1176435175721810
|
|
522
|
3.3610
|
GBP
|
XLON
|
06/03/2025
|
08:05:10
|
1176435175721959
|
|
1,127
|
3.3610
|
GBP
|
XLON
|
06/03/2025
|
08:05:10
|
1176435175721958
|
|
121
|
3.3610
|
GBP
|
XLON
|
06/03/2025
|
08:05:10
|
1176435175721960
|
|
1,763
|
3.3640
|
GBP
|
XLON
|
06/03/2025
|
08:05:36
|
1176435175722176
|
|
190
|
3.3690
|
GBP
|
XLON
|
06/03/2025
|
08:06:03
|
1176435175722370
|
|
1,498
|
3.3690
|
GBP
|
XLON
|
06/03/2025
|
08:06:04
|
1176435175722373
|
|
1,389
|
3.3670
|
GBP
|
XLON
|
06/03/2025
|
08:06:25
|
1176435175722468
|
|
298
|
3.3670
|
GBP
|
XLON
|
06/03/2025
|
08:06:25
|
1176435175722469
|
|
1,661
|
3.3620
|
GBP
|
XLON
|
06/03/2025
|
08:06:49
|
1176435175722563
|
|
1,603
|
3.3530
|
GBP
|
XLON
|
06/03/2025
|
08:07:31
|
1176435175722723
|
|
136
|
3.3550
|
GBP
|
XLON
|
06/03/2025
|
08:07:50
|
1176435175722778
|
|
1,537
|
3.3550
|
GBP
|
XLON
|
06/03/2025
|
08:07:50
|
1176435175722779
|
|
1,582
|
3.3560
|
GBP
|
XLON
|
06/03/2025
|
08:08:05
|
1176435175722822
|
|
1,607
|
3.3480
|
GBP
|
XLON
|
06/03/2025
|
08:08:47
|
1176435175722971
|
|
1,647
|
3.3560
|
GBP
|
XLON
|
06/03/2025
|
08:09:12
|
1176435175723135
|
|
903
|
3.3600
|
GBP
|
XLON
|
06/03/2025
|
08:09:37
|
1176435175723291
|
|
699
|
3.3580
|
GBP
|
XLON
|
06/03/2025
|
08:09:37
|
1176435175723300
|
|
772
|
3.3600
|
GBP
|
XLON
|
06/03/2025
|
08:09:37
|
1176435175723292
|
|
153
|
3.3580
|
GBP
|
XLON
|
06/03/2025
|
08:09:37
|
1176435175723301
|
|
230
|
3.3580
|
GBP
|
XLON
|
06/03/2025
|
08:09:37
|
1176435175723299
|
|
2,025
|
3.3650
|
GBP
|
XLON
|
06/03/2025
|
08:10:20
|
1176435175723526
|
|
1,906
|
3.3700
|
GBP
|
XLON
|
06/03/2025
|
08:10:48
|
1176435175723733
|
|
1,202
|
3.3690
|
GBP
|
XLON
|
06/03/2025
|
08:11:11
|
1176435175723880
|
|
573
|
3.3690
|
GBP
|
XLON
|
06/03/2025
|
08:11:11
|
1176435175723881
|
|
1,776
|
3.3610
|
GBP
|
XLON
|
06/03/2025
|
08:12:02
|
1176435175723999
|
|
1,779
|
3.3590
|
GBP
|
XLON
|
06/03/2025
|
08:12:16
|
1176435175724052
|
|
1,675
|
3.3580
|
GBP
|
XLON
|
06/03/2025
|
08:12:43
|
1176435175724106
|
|
1,663
|
3.3520
|
GBP
|
XLON
|
06/03/2025
|
08:13:16
|
1176435175724255
|
|
1,682
|
3.3540
|
GBP
|
XLON
|
06/03/2025
|
08:13:35
|
1176435175724299
|
|
1,747
|
3.3550
|
GBP
|
XLON
|
06/03/2025
|
08:15:02
|
1176435175724517
|
|
1,771
|
3.3570
|
GBP
|
XLON
|
06/03/2025
|
08:15:20
|
1176435175724580
|
|
1,768
|
3.3550
|
GBP
|
XLON
|
06/03/2025
|
08:15:51
|
1176435175724635
|
|
1,838
|
3.3550
|
GBP
|
XLON
|
06/03/2025
|
08:16:00
|
1176435175724682
|
|
1,859
|
3.3650
|
GBP
|
XLON
|
06/03/2025
|
08:16:31
|
1176435175724834
|
|
1,774
|
3.3620
|
GBP
|
XLON
|
06/03/2025
|
08:17:08
|
1176435175725026
|
|
1,731
|
3.3650
|
GBP
|
XLON
|
06/03/2025
|
08:18:15
|
1176435175725369
|
|
1,593
|
3.3650
|
GBP
|
XLON
|
06/03/2025
|
08:18:28
|
1176435175725433
|
|
42
|
3.3650
|
GBP
|
XLON
|
06/03/2025
|
08:18:28
|
1176435175725432
|
|
1,868
|
3.3530
|
GBP
|
XLON
|
06/03/2025
|
08:19:02
|
1176435175725547
|
|
1,692
|
3.3530
|
GBP
|
XLON
|
06/03/2025
|
08:19:55
|
1176435175725677
|
|
1,773
|
3.3580
|
GBP
|
XLON
|
06/03/2025
|
08:20:09
|
1176435175725772
|
|
1,676
|
3.3500
|
GBP
|
XLON
|
06/03/2025
|
08:20:45
|
1176435175725887
|
|
1,617
|
3.3530
|
GBP
|
XLON
|
06/03/2025
|
08:21:14
|
1176435175726004
|
|
1,639
|
3.3500
|
GBP
|
XLON
|
06/03/2025
|
08:21:50
|
1176435175726064
|
|
1,773
|
3.3480
|
GBP
|
XLON
|
06/03/2025
|
08:22:28
|
1176435175726171
|
|
1,721
|
3.3490
|
GBP
|
XLON
|
06/03/2025
|
08:23:07
|
1176435175726272
|
|
1,589
|
3.3550
|
GBP
|
XLON
|
06/03/2025
|
08:24:31
|
1176435175726463
|
|
1,393
|
3.3530
|
GBP
|
XLON
|
06/03/2025
|
08:24:41
|
1176435175726490
|
|
465
|
3.3530
|
GBP
|
XLON
|
06/03/2025
|
08:24:41
|
1176435175726491
|
|
1,752
|
3.3560
|
GBP
|
XLON
|
06/03/2025
|
08:25:00
|
1176435175726582
|
|
1,751
|
3.3570
|
GBP
|
XLON
|
06/03/2025
|
08:25:56
|
1176435175726722
|
|
1,767
|
3.3580
|
GBP
|
XLON
|
06/03/2025
|
08:26:35
|
1176435175726855
|
|
1,807
|
3.3560
|
GBP
|
XLON
|
06/03/2025
|
08:27:18
|
1176435175726923
|
|
1,758
|
3.3570
|
GBP
|
XLON
|
06/03/2025
|
08:27:51
|
1176435175727056
|
|
1,795
|
3.3520
|
GBP
|
XLON
|
06/03/2025
|
08:28:30
|
1176435175727148
|
|
1,738
|
3.3520
|
GBP
|
XLON
|
06/03/2025
|
08:29:17
|
1176435175727295
|
|
521
|
3.3480
|
GBP
|
XLON
|
06/03/2025
|
08:29:46
|
1176435175727367
|
|
1,153
|
3.3480
|
GBP
|
XLON
|
06/03/2025
|
08:29:46
|
1176435175727366
|
|
1,821
|
3.3490
|
GBP
|
XLON
|
06/03/2025
|
08:30:43
|
1176435175727558
|
|
514
|
3.3490
|
GBP
|
XLON
|
06/03/2025
|
08:31:00
|
1176435175727568
|
|
1,261
|
3.3490
|
GBP
|
XLON
|
06/03/2025
|
08:31:00
|
1176435175727567
|
|
1,725
|
3.3480
|
GBP
|
XLON
|
06/03/2025
|
08:31:49
|
1176435175727801
|
|
1,766
|
3.3480
|
GBP
|
XLON
|
06/03/2025
|
08:32:31
|
1176435175727864
|
|
1,787
|
3.3450
|
GBP
|
XLON
|
06/03/2025
|
08:33:28
|
1176435175727978
|
|
1,783
|
3.3430
|
GBP
|
XLON
|
06/03/2025
|
08:33:37
|
1176435175728008
|
|
1,622
|
3.3410
|
GBP
|
XLON
|
06/03/2025
|
08:34:28
|
1176435175728090
|
|
1,604
|
3.3400
|
GBP
|
XLON
|
06/03/2025
|
08:35:09
|
1176435175728163
|
|
385
|
3.3410
|
GBP
|
XLON
|
06/03/2025
|
08:36:56
|
1176435175728374
|
|
1,293
|
3.3410
|
GBP
|
XLON
|
06/03/2025
|
08:36:56
|
1176435175728373
|
|
1,665
|
3.3390
|
GBP
|
XLON
|
06/03/2025
|
08:37:25
|
1176435175728418
|
|
1,800
|
3.3410
|
GBP
|
XLON
|
06/03/2025
|
08:37:52
|
1176435175728508
|
|
1,780
|
3.3390
|
GBP
|
XLON
|
06/03/2025
|
08:38:22
|
1176435175728545
|
|
1,650
|
3.3390
|
GBP
|
XLON
|
06/03/2025
|
08:38:41
|
1176435175728561
|
|
1,129
|
3.3470
|
GBP
|
XLON
|
06/03/2025
|
08:39:36
|
1176435175728640
|
|
730
|
3.3470
|
GBP
|
XLON
|
06/03/2025
|
08:39:36
|
1176435175728641
|
|
1,847
|
3.3450
|
GBP
|
XLON
|
06/03/2025
|
08:39:42
|
1176435175728678
|
|
1,681
|
3.3430
|
GBP
|
XLON
|
06/03/2025
|
08:40:03
|
1176435175728760
|
|
1,461
|
3.3460
|
GBP
|
XLON
|
06/03/2025
|
08:40:43
|
1176435175728858
|
|
210
|
3.3460
|
GBP
|
XLON
|
06/03/2025
|
08:40:43
|
1176435175728859
|
|
1,662
|
3.3430
|
GBP
|
XLON
|
06/03/2025
|
08:41:33
|
1176435175728923
|
|
1,761
|
3.3450
|
GBP
|
XLON
|
06/03/2025
|
08:42:10
|
1176435175728973
|
|
1,775
|
3.3410
|
GBP
|
XLON
|
06/03/2025
|
08:43:12
|
1176435175729123
|
|
1,798
|
3.3390
|
GBP
|
XLON
|
06/03/2025
|
08:43:27
|
1176435175729153
|
|
1,570
|
3.3350
|
GBP
|
XLON
|
06/03/2025
|
08:44:14
|
1176435175729252
|
|
1,038
|
3.3330
|
GBP
|
XLON
|
06/03/2025
|
08:44:31
|
1176435175729289
|
|
1,922
|
3.3280
|
GBP
|
XLON
|
06/03/2025
|
08:45:01
|
1176435175729321
|
|
1,669
|
3.3220
|
GBP
|
XLON
|
06/03/2025
|
08:45:47
|
1176435175729414
|
|
82
|
3.3220
|
GBP
|
XLON
|
06/03/2025
|
08:45:47
|
1176435175729415
|
|
1,378
|
3.3280
|
GBP
|
XLON
|
06/03/2025
|
08:46:48
|
1176435175729517
|
|
436
|
3.3280
|
GBP
|
XLON
|
06/03/2025
|
08:46:48
|
1176435175729516
|
|
1,820
|
3.3260
|
GBP
|
XLON
|
06/03/2025
|
08:46:51
|
1176435175729539
|
|
1,762
|
3.3300
|
GBP
|
XLON
|
06/03/2025
|
08:47:57
|
1176435175729616
|
|
1,774
|
3.3280
|
GBP
|
XLON
|
06/03/2025
|
08:49:01
|
1176435175729735
|
|
1,797
|
3.3260
|
GBP
|
XLON
|
06/03/2025
|
08:49:35
|
1176435175729867
|
|
1,789
|
3.3240
|
GBP
|
XLON
|
06/03/2025
|
08:49:55
|
1176435175729899
|
|
1,796
|
3.3200
|
GBP
|
XLON
|
06/03/2025
|
08:50:30
|
1176435175730049
|
|
1,659
|
3.3160
|
GBP
|
XLON
|
06/03/2025
|
08:51:25
|
1176435175730426
|
|
153
|
3.3160
|
GBP
|
XLON
|
06/03/2025
|
08:52:50
|
1176435175730675
|
|
1,680
|
3.3180
|
GBP
|
XLON
|
06/03/2025
|
08:52:50
|
1176435175730671
|
|
28
|
3.3160
|
GBP
|
XLON
|
06/03/2025
|
08:52:50
|
1176435175730683
|
|
306
|
3.3160
|
GBP
|
XLON
|
06/03/2025
|
08:52:50
|
1176435175730682
|
|
131
|
3.3160
|
GBP
|
XLON
|
06/03/2025
|
08:52:50
|
1176435175730680
|
|
189
|
3.3160
|
GBP
|
XLON
|
06/03/2025
|
08:52:50
|
1176435175730679
|
|
894
|
3.3160
|
GBP
|
XLON
|
06/03/2025
|
08:52:50
|
1176435175730681
|
|
1,818
|
3.3180
|
GBP
|
XLON
|
06/03/2025
|
08:53:56
|
1176435175730962
|
|
2,554
|
3.3250
|
GBP
|
XLON
|
06/03/2025
|
08:56:08
|
1176435175731275
|
|
2,487
|
3.3270
|
GBP
|
XLON
|
06/03/2025
|
08:56:42
|
1176435175731317
|
|
1,596
|
3.3250
|
GBP
|
XLON
|
06/03/2025
|
08:56:43
|
1176435175731327
|
|
2,912
|
3.3230
|
GBP
|
XLON
|
06/03/2025
|
08:56:46
|
1176435175731341
|
|
1,891
|
3.3220
|
GBP
|
XLON
|
06/03/2025
|
08:58:31
|
1176435175731482
|
|
2,060
|
3.3190
|
GBP
|
XLON
|
06/03/2025
|
08:59:11
|
1176435175731543
|
|
357
|
3.3160
|
GBP
|
XLON
|
06/03/2025
|
08:59:23
|
1176435175731598
|
|
1,266
|
3.3160
|
GBP
|
XLON
|
06/03/2025
|
08:59:23
|
1176435175731597
|
|
868
|
3.3130
|
GBP
|
XLON
|
06/03/2025
|
09:00:06
|
1176435175731793
|
|
723
|
3.3130
|
GBP
|
XLON
|
06/03/2025
|
09:00:06
|
1176435175731792
|
|
1,263
|
3.3110
|
GBP
|
XLON
|
06/03/2025
|
09:00:18
|
1176435175731847
|
|
330
|
3.3110
|
GBP
|
XLON
|
06/03/2025
|
09:00:18
|
1176435175731848
|
|
1,598
|
3.3120
|
GBP
|
XLON
|
06/03/2025
|
09:01:12
|
1176435175732020
|
|
261
|
3.3100
|
GBP
|
XLON
|
06/03/2025
|
09:01:45
|
1176435175732080
|
|
1,471
|
3.3100
|
GBP
|
XLON
|
06/03/2025
|
09:01:45
|
1176435175732079
|
|
1,735
|
3.3110
|
GBP
|
XLON
|
06/03/2025
|
09:02:32
|
1176435175732353
|
|
1,738
|
3.3110
|
GBP
|
XLON
|
06/03/2025
|
09:03:46
|
1176435175732489
|
|
1,827
|
3.3100
|
GBP
|
XLON
|
06/03/2025
|
09:04:54
|
1176435175732589
|
|
1,667
|
3.3100
|
GBP
|
XLON
|
06/03/2025
|
09:05:48
|
1176435175732746
|
|
464
|
3.3100
|
GBP
|
XLON
|
06/03/2025
|
09:06:04
|
1176435175732776
|
|
1,339
|
3.3100
|
GBP
|
XLON
|
06/03/2025
|
09:06:04
|
1176435175732775
|
|
1,747
|
3.3050
|
GBP
|
XLON
|
06/03/2025
|
09:07:05
|
1176435175733063
|
|
1,778
|
3.3030
|
GBP
|
XLON
|
06/03/2025
|
09:07:08
|
1176435175733122
|
|
1,708
|
3.2980
|
GBP
|
XLON
|
06/03/2025
|
09:08:10
|
1176435175733380
|
|
1,653
|
3.2980
|
GBP
|
XLON
|
06/03/2025
|
09:08:34
|
1176435175733470
|
|
1,652
|
3.2980
|
GBP
|
XLON
|
06/03/2025
|
09:10:10
|
1176435175733732
|
|
1,626
|
3.2990
|
GBP
|
XLON
|
06/03/2025
|
09:11:59
|
1176435175734051
|
|
1,629
|
3.2970
|
GBP
|
XLON
|
06/03/2025
|
09:12:05
|
1176435175734054
|
|
651
|
3.2950
|
GBP
|
XLON
|
06/03/2025
|
09:13:16
|
1176435175734229
|
|
1,748
|
3.2970
|
GBP
|
XLON
|
06/03/2025
|
09:13:16
|
1176435175734227
|
|
980
|
3.2950
|
GBP
|
XLON
|
06/03/2025
|
09:13:16
|
1176435175734228
|
|
1,703
|
3.2920
|
GBP
|
XLON
|
06/03/2025
|
09:14:32
|
1176435175734396
|
|
1,677
|
3.2890
|
GBP
|
XLON
|
06/03/2025
|
09:14:32
|
1176435175734403
|
|
1,612
|
3.2840
|
GBP
|
XLON
|
06/03/2025
|
09:15:41
|
1176435175734519
|
|
255
|
3.2840
|
GBP
|
XLON
|
06/03/2025
|
09:15:41
|
1176435175734520
|
|
1,758
|
3.2850
|
GBP
|
XLON
|
06/03/2025
|
09:17:07
|
1176435175734650
|
|
1,698
|
3.2830
|
GBP
|
XLON
|
06/03/2025
|
09:17:21
|
1176435175734662
|
|
1,680
|
3.2830
|
GBP
|
XLON
|
06/03/2025
|
09:18:31
|
1176435175734824
|
|
1,258
|
3.2810
|
GBP
|
XLON
|
06/03/2025
|
09:18:48
|
1176435175734839
|
|
418
|
3.2810
|
GBP
|
XLON
|
06/03/2025
|
09:18:48
|
1176435175734840
|
|
200
|
3.2770
|
GBP
|
XLON
|
06/03/2025
|
09:19:21
|
1176435175734913
|
|
1,469
|
3.2770
|
GBP
|
XLON
|
06/03/2025
|
09:19:30
|
1176435175734939
|
|
1,660
|
3.2790
|
GBP
|
XLON
|
06/03/2025
|
09:20:18
|
1176435175735148
|
|
1,651
|
3.2750
|
GBP
|
XLON
|
06/03/2025
|
09:21:34
|
1176435175735402
|
|
871
|
3.2780
|
GBP
|
XLON
|
06/03/2025
|
09:23:36
|
1176435175735617
|
|
733
|
3.2780
|
GBP
|
XLON
|
06/03/2025
|
09:23:36
|
1176435175735618
|
|
1,602
|
3.2760
|
GBP
|
XLON
|
06/03/2025
|
09:24:01
|
1176435175735668
|
|
1,280
|
3.2760
|
GBP
|
XLON
|
06/03/2025
|
09:24:35
|
1176435175735738
|
|
308
|
3.2760
|
GBP
|
XLON
|
06/03/2025
|
09:24:35
|
1176435175735737
|
|
1,369
|
3.2740
|
GBP
|
XLON
|
06/03/2025
|
09:25:20
|
1176435175735855
|
|
245
|
3.2740
|
GBP
|
XLON
|
06/03/2025
|
09:25:20
|
1176435175735854
|
|
1,589
|
3.2720
|
GBP
|
XLON
|
06/03/2025
|
09:25:27
|
1176435175735864
|
|
1,720
|
3.2710
|
GBP
|
XLON
|
06/03/2025
|
09:26:33
|
1176435175735991
|
|
1,744
|
3.2690
|
GBP
|
XLON
|
06/03/2025
|
09:28:11
|
1176435175736145
|
|
1,760
|
3.2670
|
GBP
|
XLON
|
06/03/2025
|
09:28:33
|
1176435175736173
|
|
1,573
|
3.2640
|
GBP
|
XLON
|
06/03/2025
|
09:29:32
|
1176435175736263
|
|
1,759
|
3.2650
|
GBP
|
XLON
|
06/03/2025
|
09:30:28
|
1176435175736391
|
|
1,725
|
3.2600
|
GBP
|
XLON
|
06/03/2025
|
09:31:17
|
1176435175736655
|
|
1,629
|
3.2640
|
GBP
|
XLON
|
06/03/2025
|
09:31:41
|
1176435175736841
|
|
1,707
|
3.2690
|
GBP
|
XLON
|
06/03/2025
|
09:33:04
|
1176435175737042
|
|
1,656
|
3.2700
|
GBP
|
XLON
|
06/03/2025
|
09:34:23
|
1176435175737226
|
|
1,750
|
3.2700
|
GBP
|
XLON
|
06/03/2025
|
09:35:27
|
1176435175737331
|
|
1,690
|
3.2700
|
GBP
|
XLON
|
06/03/2025
|
09:36:34
|
1176435175737449
|
|
585
|
3.2680
|
GBP
|
XLON
|
06/03/2025
|
09:37:34
|
1176435175737544
|
|
2,014
|
3.2700
|
GBP
|
XLON
|
06/03/2025
|
09:38:21
|
1176435175737594
|
|
1,880
|
3.2720
|
GBP
|
XLON
|
06/03/2025
|
09:39:22
|
1176435175737730
|
|
1,657
|
3.2720
|
GBP
|
XLON
|
06/03/2025
|
09:39:28
|
1176435175737746
|
|
1,557
|
3.2740
|
GBP
|
XLON
|
06/03/2025
|
09:41:19
|
1176435175737898
|
|
2,717
|
3.2780
|
GBP
|
XLON
|
06/03/2025
|
09:43:11
|
1176435175738109
|
|
118
|
3.2760
|
GBP
|
XLON
|
06/03/2025
|
09:43:27
|
1176435175738148
|
|
2,142
|
3.2760
|
GBP
|
XLON
|
06/03/2025
|
09:43:27
|
1176435175738149
|
|
1,604
|
3.2740
|
GBP
|
XLON
|
06/03/2025
|
09:44:07
|
1176435175738182
|
|
1,686
|
3.2710
|
GBP
|
XLON
|
06/03/2025
|
09:44:52
|
1176435175738252
|
|
1,607
|
3.2740
|
GBP
|
XLON
|
06/03/2025
|
09:45:49
|
1176435175738400
|
|
1,627
|
3.2750
|
GBP
|
XLON
|
06/03/2025
|
09:46:08
|
1176435175738518
|
|
1,635
|
3.2730
|
GBP
|
XLON
|
06/03/2025
|
09:46:09
|
1176435175738522
|
|
1,601
|
3.2680
|
GBP
|
XLON
|
06/03/2025
|
09:47:38
|
1176435175738628
|
|
1,611
|
3.2690
|
GBP
|
XLON
|
06/03/2025
|
09:48:18
|
1176435175738721
|
|
342
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
09:48:50
|
1176435175738820
|
|
1,271
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
09:48:50
|
1176435175738819
|
|
1,593
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
09:49:54
|
1176435175738910
|
|
1,485
|
3.2650
|
GBP
|
XLON
|
06/03/2025
|
09:50:54
|
1176435175739019
|
|
146
|
3.2650
|
GBP
|
XLON
|
06/03/2025
|
09:50:54
|
1176435175739016
|
|
1,594
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
09:51:57
|
1176435175739137
|
|
1,599
|
3.2610
|
GBP
|
XLON
|
06/03/2025
|
09:53:11
|
1176435175739210
|
|
1,580
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
09:53:43
|
1176435175739242
|
|
1,332
|
3.2610
|
GBP
|
XLON
|
06/03/2025
|
09:54:33
|
1176435175739386
|
|
245
|
3.2610
|
GBP
|
XLON
|
06/03/2025
|
09:54:33
|
1176435175739387
|
|
1,549
|
3.2610
|
GBP
|
XLON
|
06/03/2025
|
09:55:51
|
1176435175739573
|
|
1,579
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
09:56:13
|
1176435175739632
|
|
1,137
|
3.2650
|
GBP
|
XLON
|
06/03/2025
|
09:56:54
|
1176435175739688
|
|
475
|
3.2650
|
GBP
|
XLON
|
06/03/2025
|
09:56:54
|
1176435175739689
|
|
1,628
|
3.2680
|
GBP
|
XLON
|
06/03/2025
|
09:57:19
|
1176435175739719
|
|
484
|
3.2670
|
GBP
|
XLON
|
06/03/2025
|
09:59:07
|
1176435175739883
|
|
1,245
|
3.2670
|
GBP
|
XLON
|
06/03/2025
|
09:59:29
|
1176435175739918
|
|
1,736
|
3.2650
|
GBP
|
XLON
|
06/03/2025
|
10:00:35
|
1176435175739992
|
|
1,624
|
3.2630
|
GBP
|
XLON
|
06/03/2025
|
10:01:13
|
1176435175740093
|
|
1,665
|
3.2610
|
GBP
|
XLON
|
06/03/2025
|
10:01:47
|
1176435175740205
|
|
1,723
|
3.2600
|
GBP
|
XLON
|
06/03/2025
|
10:02:24
|
1176435175740325
|
|
1,713
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
10:03:55
|
1176435175740494
|
|
1,642
|
3.2650
|
GBP
|
XLON
|
06/03/2025
|
10:04:55
|
1176435175740579
|
|
1,580
|
3.2650
|
GBP
|
XLON
|
06/03/2025
|
10:05:36
|
1176435175740634
|
|
1,606
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
10:06:10
|
1176435175740727
|
|
1,634
|
3.2640
|
GBP
|
XLON
|
06/03/2025
|
10:07:48
|
1176435175740995
|
|
1,609
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
10:07:57
|
1176435175741003
|
|
1,634
|
3.2630
|
GBP
|
XLON
|
06/03/2025
|
10:09:34
|
1176435175741153
|
|
1,150
|
3.2610
|
GBP
|
XLON
|
06/03/2025
|
10:10:42
|
1176435175741295
|
|
516
|
3.2610
|
GBP
|
XLON
|
06/03/2025
|
10:10:42
|
1176435175741296
|
|
1,630
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
10:11:10
|
1176435175741353
|
|
1,602
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
10:12:13
|
1176435175741479
|
|
652
|
3.2630
|
GBP
|
XLON
|
06/03/2025
|
10:13:53
|
1176435175741607
|
|
959
|
3.2630
|
GBP
|
XLON
|
06/03/2025
|
10:13:53
|
1176435175741608
|
|
1,585
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
10:15:07
|
1176435175741684
|
|
1,613
|
3.2600
|
GBP
|
XLON
|
06/03/2025
|
10:15:24
|
1176435175741712
|
|
1,562
|
3.2640
|
GBP
|
XLON
|
06/03/2025
|
10:17:26
|
1176435175741965
|
|
1,581
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
10:19:02
|
1176435175742077
|
|
1,561
|
3.2640
|
GBP
|
XLON
|
06/03/2025
|
10:19:35
|
1176435175742110
|
|
1,181
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
10:20:05
|
1176435175742127
|
|
375
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
10:20:05
|
1176435175742128
|
|
1,557
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
10:20:38
|
1176435175742155
|
|
470
|
3.2600
|
GBP
|
XLON
|
06/03/2025
|
10:21:47
|
1176435175742313
|
|
1,098
|
3.2600
|
GBP
|
XLON
|
06/03/2025
|
10:21:47
|
1176435175742312
|
|
1,803
|
3.2590
|
GBP
|
XLON
|
06/03/2025
|
10:23:54
|
1176435175742453
|
|
1,764
|
3.2570
|
GBP
|
XLON
|
06/03/2025
|
10:23:55
|
1176435175742457
|
|
1,740
|
3.2540
|
GBP
|
XLON
|
06/03/2025
|
10:25:13
|
1176435175742555
|
|
1,705
|
3.2490
|
GBP
|
XLON
|
06/03/2025
|
10:25:32
|
1176435175742611
|
|
1,705
|
3.2460
|
GBP
|
XLON
|
06/03/2025
|
10:27:29
|
1176435175742741
|
|
1,696
|
3.2490
|
GBP
|
XLON
|
06/03/2025
|
10:27:53
|
1176435175742764
|
|
31
|
3.2500
|
GBP
|
XLON
|
06/03/2025
|
10:28:59
|
1176435175742853
|
|
1,702
|
3.2500
|
GBP
|
XLON
|
06/03/2025
|
10:29:15
|
1176435175742891
|
|
1,628
|
3.2550
|
GBP
|
XLON
|
06/03/2025
|
10:31:29
|
1176435175743127
|
|
1,676
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
10:32:07
|
1176435175743281
|
|
1,647
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
10:32:35
|
1176435175743323
|
|
1,699
|
3.2540
|
GBP
|
XLON
|
06/03/2025
|
10:34:45
|
1176435175743541
|
|
1,642
|
3.2520
|
GBP
|
XLON
|
06/03/2025
|
10:34:51
|
1176435175743558
|
|
1,644
|
3.2520
|
GBP
|
XLON
|
06/03/2025
|
10:36:00
|
1176435175743664
|
|
1,649
|
3.2510
|
GBP
|
XLON
|
06/03/2025
|
10:38:15
|
1176435175743971
|
|
1,640
|
3.2490
|
GBP
|
XLON
|
06/03/2025
|
10:39:26
|
1176435175744105
|
|
1,641
|
3.2470
|
GBP
|
XLON
|
06/03/2025
|
10:40:20
|
1176435175744316
|
|
1,650
|
3.2450
|
GBP
|
XLON
|
06/03/2025
|
10:41:04
|
1176435175744423
|
|
1,660
|
3.2420
|
GBP
|
XLON
|
06/03/2025
|
10:42:06
|
1176435175744472
|
|
1,637
|
3.2400
|
GBP
|
XLON
|
06/03/2025
|
10:43:15
|
1176435175744551
|
|
1,670
|
3.2360
|
GBP
|
XLON
|
06/03/2025
|
10:44:25
|
1176435175744765
|
|
1,675
|
3.2350
|
GBP
|
XLON
|
06/03/2025
|
10:45:12
|
1176435175744866
|
|
1,616
|
3.2290
|
GBP
|
XLON
|
06/03/2025
|
10:46:24
|
1176435175744954
|
|
1,603
|
3.2210
|
GBP
|
XLON
|
06/03/2025
|
10:47:31
|
1176435175745057
|
|
1,625
|
3.2220
|
GBP
|
XLON
|
06/03/2025
|
10:48:34
|
1176435175745152
|
|
1,673
|
3.2250
|
GBP
|
XLON
|
06/03/2025
|
10:49:53
|
1176435175745260
|
|
56
|
3.2260
|
GBP
|
XLON
|
06/03/2025
|
10:50:48
|
1176435175745380
|
|
1,633
|
3.2260
|
GBP
|
XLON
|
06/03/2025
|
10:51:15
|
1176435175745411
|
|
1,751
|
3.2260
|
GBP
|
XLON
|
06/03/2025
|
10:52:16
|
1176435175745555
|
|
112
|
3.2250
|
GBP
|
XLON
|
06/03/2025
|
10:55:02
|
1176435175745847
|
|
1,476
|
3.2250
|
GBP
|
XLON
|
06/03/2025
|
10:55:03
|
1176435175745848
|
|
1,690
|
3.2250
|
GBP
|
XLON
|
06/03/2025
|
10:55:48
|
1176435175745895
|
|
1,713
|
3.2250
|
GBP
|
XLON
|
06/03/2025
|
10:56:40
|
1176435175746011
|
|
1,635
|
3.2290
|
GBP
|
XLON
|
06/03/2025
|
10:57:34
|
1176435175746084
|
|
1,612
|
3.2270
|
GBP
|
XLON
|
06/03/2025
|
10:57:37
|
1176435175746091
|
|
1,681
|
3.2250
|
GBP
|
XLON
|
06/03/2025
|
10:58:50
|
1176435175746248
|
|
586
|
3.2280
|
GBP
|
XLON
|
06/03/2025
|
10:59:46
|
1176435175746326
|
|
2,226
|
3.2280
|
GBP
|
XLON
|
06/03/2025
|
11:00:53
|
1176435175746453
|
|
1,993
|
3.2270
|
GBP
|
XLON
|
06/03/2025
|
11:03:29
|
1176435175746634
|
|
1,876
|
3.2290
|
GBP
|
XLON
|
06/03/2025
|
11:03:29
|
1176435175746633
|
|
1,696
|
3.2300
|
GBP
|
XLON
|
06/03/2025
|
11:04:20
|
1176435175746697
|
|
15
|
3.2300
|
GBP
|
XLON
|
06/03/2025
|
11:04:20
|
1176435175746698
|
|
1,673
|
3.2260
|
GBP
|
XLON
|
06/03/2025
|
11:05:45
|
1176435175746790
|
|
1,621
|
3.2230
|
GBP
|
XLON
|
06/03/2025
|
11:07:16
|
1176435175746908
|
|
1,679
|
3.2250
|
GBP
|
XLON
|
06/03/2025
|
11:09:23
|
1176435175747020
|
|
1,625
|
3.2270
|
GBP
|
XLON
|
06/03/2025
|
11:10:17
|
1176435175747051
|
|
1,668
|
3.2250
|
GBP
|
XLON
|
06/03/2025
|
11:10:30
|
1176435175747068
|
|
1,614
|
3.2210
|
GBP
|
XLON
|
06/03/2025
|
11:12:09
|
1176435175747254
|
|
1,572
|
3.2190
|
GBP
|
XLON
|
06/03/2025
|
11:12:57
|
1176435175747325
|
|
1,561
|
3.2160
|
GBP
|
XLON
|
06/03/2025
|
11:13:55
|
1176435175747390
|
|
1,558
|
3.2170
|
GBP
|
XLON
|
06/03/2025
|
11:15:24
|
1176435175747487
|
|
1,548
|
3.2190
|
GBP
|
XLON
|
06/03/2025
|
11:16:35
|
1176435175747671
|
|
1,616
|
3.2200
|
GBP
|
XLON
|
06/03/2025
|
11:17:20
|
1176435175747743
|
|
875
|
3.2190
|
GBP
|
XLON
|
06/03/2025
|
11:19:33
|
1176435175747944
|
|
779
|
3.2190
|
GBP
|
XLON
|
06/03/2025
|
11:19:33
|
1176435175747943
|
|
1,678
|
3.2190
|
GBP
|
XLON
|
06/03/2025
|
11:20:35
|
1176435175748007
|
|
284
|
3.2190
|
GBP
|
XLON
|
06/03/2025
|
11:21:44
|
1176435175748054
|
|
1,377
|
3.2190
|
GBP
|
XLON
|
06/03/2025
|
11:21:44
|
1176435175748053
|
|
295
|
3.2230
|
GBP
|
XLON
|
06/03/2025
|
11:25:10
|
1176435175748354
|
|
1,383
|
3.2230
|
GBP
|
XLON
|
06/03/2025
|
11:25:10
|
1176435175748353
|
|
1,692
|
3.2210
|
GBP
|
XLON
|
06/03/2025
|
11:25:16
|
1176435175748406
|
|
1,678
|
3.2230
|
GBP
|
XLON
|
06/03/2025
|
11:25:31
|
1176435175748461
|
|
1,652
|
3.2270
|
GBP
|
XLON
|
06/03/2025
|
11:28:13
|
1176435175748805
|
|
169
|
3.2250
|
GBP
|
XLON
|
06/03/2025
|
11:28:31
|
1176435175748828
|
|
1,496
|
3.2250
|
GBP
|
XLON
|
06/03/2025
|
11:28:31
|
1176435175748829
|
|
1,705
|
3.2220
|
GBP
|
XLON
|
06/03/2025
|
11:29:50
|
1176435175748919
|
|
970
|
3.2170
|
GBP
|
XLON
|
06/03/2025
|
11:32:11
|
1176435175749124
|
|
643
|
3.2170
|
GBP
|
XLON
|
06/03/2025
|
11:32:11
|
1176435175749125
|
|
1,546
|
3.2170
|
GBP
|
XLON
|
06/03/2025
|
11:33:32
|
1176435175749251
|
|
441
|
3.2230
|
GBP
|
XLON
|
06/03/2025
|
11:35:14
|
1176435175749438
|
|
1,204
|
3.2230
|
GBP
|
XLON
|
06/03/2025
|
11:35:14
|
1176435175749439
|
|
2,218
|
3.2250
|
GBP
|
XLON
|
06/03/2025
|
11:35:14
|
1176435175749433
|
|
2,018
|
3.2220
|
GBP
|
XLON
|
06/03/2025
|
11:36:51
|
1176435175749585
|
|
2,023
|
3.2200
|
GBP
|
XLON
|
06/03/2025
|
11:37:52
|
1176435175749648
|
|
1,061
|
3.2180
|
GBP
|
XLON
|
06/03/2025
|
11:39:01
|
1176435175749796
|
|
1,800
|
3.2260
|
GBP
|
XLON
|
06/03/2025
|
11:41:10
|
1176435175749978
|
|
1,793
|
3.2280
|
GBP
|
XLON
|
06/03/2025
|
11:41:10
|
1176435175749975
|
|
1,141
|
3.2300
|
GBP
|
XLON
|
06/03/2025
|
11:43:12
|
1176435175750255
|
|
565
|
3.2300
|
GBP
|
XLON
|
06/03/2025
|
11:43:12
|
1176435175750256
|
|
451
|
3.2400
|
GBP
|
XLON
|
06/03/2025
|
11:46:37
|
1176435175750517
|
|
261
|
3.2400
|
GBP
|
XLON
|
06/03/2025
|
11:46:37
|
1176435175750515
|
|
333
|
3.2400
|
GBP
|
XLON
|
06/03/2025
|
11:46:37
|
1176435175750518
|
|
282
|
3.2400
|
GBP
|
XLON
|
06/03/2025
|
11:46:37
|
1176435175750519
|
|
1,092
|
3.2400
|
GBP
|
XLON
|
06/03/2025
|
11:46:37
|
1176435175750516
|
|
2,006
|
3.2420
|
GBP
|
XLON
|
06/03/2025
|
11:48:05
|
1176435175750599
|
|
2,172
|
3.2400
|
GBP
|
XLON
|
06/03/2025
|
11:48:05
|
1176435175750601
|
|
1,566
|
3.2400
|
GBP
|
XLON
|
06/03/2025
|
11:49:55
|
1176435175750728
|
|
34
|
3.2400
|
GBP
|
XLON
|
06/03/2025
|
11:50:20
|
1176435175750747
|
|
212
|
3.2440
|
GBP
|
XLON
|
06/03/2025
|
11:52:38
|
1176435175750817
|
|
1,780
|
3.2440
|
GBP
|
XLON
|
06/03/2025
|
11:52:38
|
1176435175750816
|
|
1,993
|
3.2460
|
GBP
|
XLON
|
06/03/2025
|
11:53:30
|
1176435175750854
|
|
1,946
|
3.2440
|
GBP
|
XLON
|
06/03/2025
|
11:53:42
|
1176435175750868
|
|
1,807
|
3.2470
|
GBP
|
XLON
|
06/03/2025
|
11:56:36
|
1176435175751079
|
|
1,629
|
3.2450
|
GBP
|
XLON
|
06/03/2025
|
11:57:24
|
1176435175751217
|
|
1,712
|
3.2510
|
GBP
|
XLON
|
06/03/2025
|
11:58:33
|
1176435175751317
|
|
1,352
|
3.2490
|
GBP
|
XLON
|
06/03/2025
|
11:59:46
|
1176435175751421
|
|
398
|
3.2490
|
GBP
|
XLON
|
06/03/2025
|
11:59:46
|
1176435175751422
|
|
1,654
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
12:01:06
|
1176435175751518
|
|
1,642
|
3.2540
|
GBP
|
XLON
|
06/03/2025
|
12:01:53
|
1176435175751585
|
|
1,700
|
3.2550
|
GBP
|
XLON
|
06/03/2025
|
12:02:37
|
1176435175751675
|
|
1,648
|
3.2560
|
GBP
|
XLON
|
06/03/2025
|
12:03:14
|
1176435175751715
|
|
980
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
12:04:23
|
1176435175751808
|
|
666
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
12:04:23
|
1176435175751809
|
|
1,643
|
3.2640
|
GBP
|
XLON
|
06/03/2025
|
12:06:33
|
1176435175751920
|
|
245
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
12:06:37
|
1176435175751929
|
|
2,253
|
3.2640
|
GBP
|
XLON
|
06/03/2025
|
12:07:50
|
1176435175752028
|
|
1,920
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
12:08:38
|
1176435175752059
|
|
1,605
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
12:09:54
|
1176435175752124
|
|
1,859
|
3.2560
|
GBP
|
XLON
|
06/03/2025
|
12:11:55
|
1176435175752271
|
|
1,722
|
3.2510
|
GBP
|
XLON
|
06/03/2025
|
12:13:08
|
1176435175752388
|
|
1,723
|
3.2510
|
GBP
|
XLON
|
06/03/2025
|
12:13:40
|
1176435175752443
|
|
1,716
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
12:15:39
|
1176435175752657
|
|
1,643
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
12:17:06
|
1176435175752795
|
|
1,555
|
3.2540
|
GBP
|
XLON
|
06/03/2025
|
12:17:48
|
1176435175752823
|
|
1,556
|
3.2550
|
GBP
|
XLON
|
06/03/2025
|
12:20:15
|
1176435175752967
|
|
1,590
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
12:20:55
|
1176435175753014
|
|
1,590
|
3.2540
|
GBP
|
XLON
|
06/03/2025
|
12:21:45
|
1176435175753050
|
|
1,605
|
3.2510
|
GBP
|
XLON
|
06/03/2025
|
12:22:27
|
1176435175753093
|
|
1,569
|
3.2560
|
GBP
|
XLON
|
06/03/2025
|
12:27:18
|
1176435175753481
|
|
1,544
|
3.2560
|
GBP
|
XLON
|
06/03/2025
|
12:27:50
|
1176435175753496
|
|
1,619
|
3.2560
|
GBP
|
XLON
|
06/03/2025
|
12:28:25
|
1176435175753526
|
|
1,585
|
3.2580
|
GBP
|
XLON
|
06/03/2025
|
12:30:13
|
1176435175753612
|
|
849
|
3.2570
|
GBP
|
XLON
|
06/03/2025
|
12:32:15
|
1176435175753847
|
|
803
|
3.2570
|
GBP
|
XLON
|
06/03/2025
|
12:32:15
|
1176435175753848
|
|
1,429
|
3.2550
|
GBP
|
XLON
|
06/03/2025
|
12:32:57
|
1176435175753879
|
|
156
|
3.2550
|
GBP
|
XLON
|
06/03/2025
|
12:32:57
|
1176435175753878
|
|
1,747
|
3.2560
|
GBP
|
XLON
|
06/03/2025
|
12:34:37
|
1176435175754006
|
|
534
|
3.2520
|
GBP
|
XLON
|
06/03/2025
|
12:36:13
|
1176435175754166
|
|
2,158
|
3.2460
|
GBP
|
XLON
|
06/03/2025
|
12:38:10
|
1176435175754402
|
|
1,961
|
3.2440
|
GBP
|
XLON
|
06/03/2025
|
12:39:16
|
1176435175754472
|
|
1,704
|
3.2440
|
GBP
|
XLON
|
06/03/2025
|
12:41:06
|
1176435175754685
|
|
1,659
|
3.2430
|
GBP
|
XLON
|
06/03/2025
|
12:41:47
|
1176435175754821
|
|
2,012
|
3.2560
|
GBP
|
XLON
|
06/03/2025
|
12:50:26
|
1176435175755590
|
|
1,649
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
12:51:05
|
1176435175755653
|
|
1,407
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
12:55:15
|
1176435175755951
|
|
712
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
12:55:18
|
1176435175755953
|
|
2,030
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
12:55:18
|
1176435175755952
|
|
308
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
12:55:30
|
1176435175755957
|
|
3,334
|
3.2560
|
GBP
|
XLON
|
06/03/2025
|
12:57:05
|
1176435175756119
|
|
3,183
|
3.2600
|
GBP
|
XLON
|
06/03/2025
|
13:00:52
|
1176435175756344
|
|
3,950
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
13:03:04
|
1176435175756496
|
|
2,505
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
13:04:18
|
1176435175756537
|
|
2,226
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
13:04:26
|
1176435175756564
|
|
2,182
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
13:04:52
|
1176435175756590
|
|
1,631
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
13:05:29
|
1176435175756631
|
|
1,601
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
13:06:28
|
1176435175756748
|
|
1,708
|
3.2720
|
GBP
|
XLON
|
06/03/2025
|
13:09:12
|
1176435175756961
|
|
1,803
|
3.2720
|
GBP
|
XLON
|
06/03/2025
|
13:09:28
|
1176435175756980
|
|
1,616
|
3.2650
|
GBP
|
XLON
|
06/03/2025
|
13:11:37
|
1176435175757156
|
|
1,786
|
3.2630
|
GBP
|
XLON
|
06/03/2025
|
13:13:25
|
1176435175757243
|
|
1,577
|
3.2610
|
GBP
|
XLON
|
06/03/2025
|
13:14:50
|
1176435175757392
|
|
1,608
|
3.2650
|
GBP
|
XLON
|
06/03/2025
|
13:15:27
|
1176435175757491
|
|
1,653
|
3.2670
|
GBP
|
XLON
|
06/03/2025
|
13:16:06
|
1176435175757581
|
|
1,058
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
13:17:02
|
1176435175757783
|
|
614
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
13:17:02
|
1176435175757784
|
|
1,687
|
3.2600
|
GBP
|
XLON
|
06/03/2025
|
13:20:43
|
1176435175758186
|
|
1,644
|
3.2580
|
GBP
|
XLON
|
06/03/2025
|
13:20:44
|
1176435175758188
|
|
1,639
|
3.2560
|
GBP
|
XLON
|
06/03/2025
|
13:21:52
|
1176435175758419
|
|
995
|
3.2550
|
GBP
|
XLON
|
06/03/2025
|
13:23:33
|
1176435175758696
|
|
1,862
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
13:24:57
|
1176435175758827
|
|
1,827
|
3.2580
|
GBP
|
XLON
|
06/03/2025
|
13:27:36
|
1176435175759074
|
|
1,626
|
3.2550
|
GBP
|
XLON
|
06/03/2025
|
13:28:40
|
1176435175759222
|
|
878
|
3.2590
|
GBP
|
XLON
|
06/03/2025
|
13:32:24
|
1176435175759509
|
|
1,462
|
3.2590
|
GBP
|
XLON
|
06/03/2025
|
13:32:24
|
1176435175759510
|
|
1,685
|
3.2630
|
GBP
|
XLON
|
06/03/2025
|
13:34:18
|
1176435175759619
|
|
772
|
3.2630
|
GBP
|
XLON
|
06/03/2025
|
13:34:18
|
1176435175759618
|
|
2,279
|
3.2700
|
GBP
|
XLON
|
06/03/2025
|
13:35:50
|
1176435175759744
|
|
1,132
|
3.2760
|
GBP
|
XLON
|
06/03/2025
|
13:38:11
|
1176435175760026
|
|
1,776
|
3.2760
|
GBP
|
XLON
|
06/03/2025
|
13:38:12
|
1176435175760027
|
|
3,137
|
3.2740
|
GBP
|
XLON
|
06/03/2025
|
13:40:30
|
1176435175760283
|
|
1,607
|
3.2760
|
GBP
|
XLON
|
06/03/2025
|
13:40:30
|
1176435175760281
|
|
880
|
3.2720
|
GBP
|
XLON
|
06/03/2025
|
13:40:33
|
1176435175760294
|
|
2,497
|
3.2720
|
GBP
|
XLON
|
06/03/2025
|
13:40:33
|
1176435175760295
|
|
1,622
|
3.2710
|
GBP
|
XLON
|
06/03/2025
|
13:41:00
|
1176435175760347
|
|
1,638
|
3.2760
|
GBP
|
XLON
|
06/03/2025
|
13:43:16
|
1176435175760753
|
|
1,641
|
3.2760
|
GBP
|
XLON
|
06/03/2025
|
13:43:52
|
1176435175760773
|
|
1,634
|
3.2760
|
GBP
|
XLON
|
06/03/2025
|
13:44:49
|
1176435175760841
|
|
45
|
3.2740
|
GBP
|
XLON
|
06/03/2025
|
13:45:17
|
1176435175760908
|
|
1,589
|
3.2740
|
GBP
|
XLON
|
06/03/2025
|
13:45:17
|
1176435175760907
|
|
1,203
|
3.2710
|
GBP
|
XLON
|
06/03/2025
|
13:46:08
|
1176435175760983
|
|
1,841
|
3.2720
|
GBP
|
XLON
|
06/03/2025
|
13:47:33
|
1176435175761059
|
|
1,734
|
3.2750
|
GBP
|
XLON
|
06/03/2025
|
13:49:10
|
1176435175761157
|
|
1,640
|
3.2730
|
GBP
|
XLON
|
06/03/2025
|
13:49:13
|
1176435175761163
|
|
1,670
|
3.2800
|
GBP
|
XLON
|
06/03/2025
|
13:50:09
|
1176435175761372
|
|
1,589
|
3.2750
|
GBP
|
XLON
|
06/03/2025
|
13:52:06
|
1176435175761519
|
|
1,610
|
3.2730
|
GBP
|
XLON
|
06/03/2025
|
13:52:52
|
1176435175761694
|
|
5
|
3.2750
|
GBP
|
XLON
|
06/03/2025
|
13:53:33
|
1176435175761826
|
|
1,732
|
3.2750
|
GBP
|
XLON
|
06/03/2025
|
13:53:40
|
1176435175761843
|
|
1,698
|
3.2770
|
GBP
|
XLON
|
06/03/2025
|
13:54:26
|
1176435175761887
|
|
181
|
3.2680
|
GBP
|
XLON
|
06/03/2025
|
13:55:51
|
1176435175761966
|
|
1,470
|
3.2680
|
GBP
|
XLON
|
06/03/2025
|
13:55:51
|
1176435175761965
|
|
1,708
|
3.2700
|
GBP
|
XLON
|
06/03/2025
|
13:56:49
|
1176435175762138
|
|
1,695
|
3.2690
|
GBP
|
XLON
|
06/03/2025
|
13:57:58
|
1176435175762192
|
|
1,669
|
3.2680
|
GBP
|
XLON
|
06/03/2025
|
14:00:12
|
1176435175762420
|
|
1,656
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
14:01:23
|
1176435175762537
|
|
1,489
|
3.2640
|
GBP
|
XLON
|
06/03/2025
|
14:01:55
|
1176435175762586
|
|
183
|
3.2640
|
GBP
|
XLON
|
06/03/2025
|
14:01:55
|
1176435175762587
|
|
1,574
|
3.2640
|
GBP
|
XLON
|
06/03/2025
|
14:02:55
|
1176435175762756
|
|
1,555
|
3.2610
|
GBP
|
XLON
|
06/03/2025
|
14:03:41
|
1176435175762832
|
|
33
|
3.2610
|
GBP
|
XLON
|
06/03/2025
|
14:03:41
|
1176435175762833
|
|
161
|
3.2610
|
GBP
|
XLON
|
06/03/2025
|
14:05:06
|
1176435175762985
|
|
1,415
|
3.2610
|
GBP
|
XLON
|
06/03/2025
|
14:05:06
|
1176435175762986
|
|
729
|
3.2610
|
GBP
|
XLON
|
06/03/2025
|
14:06:23
|
1176435175763184
|
|
826
|
3.2610
|
GBP
|
XLON
|
06/03/2025
|
14:06:23
|
1176435175763183
|
|
1,559
|
3.2610
|
GBP
|
XLON
|
06/03/2025
|
14:07:05
|
1176435175763228
|
|
1,554
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
14:10:35
|
1176435175763595
|
|
1,559
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
14:11:40
|
1176435175763748
|
|
1,552
|
3.2640
|
GBP
|
XLON
|
06/03/2025
|
14:12:13
|
1176435175763804
|
|
171
|
3.2640
|
GBP
|
XLON
|
06/03/2025
|
14:12:15
|
1176435175763824
|
|
1,412
|
3.2640
|
GBP
|
XLON
|
06/03/2025
|
14:12:15
|
1176435175763823
|
|
1,601
|
3.2680
|
GBP
|
XLON
|
06/03/2025
|
14:13:50
|
1176435175763968
|
|
695
|
3.2690
|
GBP
|
XLON
|
06/03/2025
|
14:14:59
|
1176435175764149
|
|
913
|
3.2690
|
GBP
|
XLON
|
06/03/2025
|
14:14:59
|
1176435175764148
|
|
1,599
|
3.2720
|
GBP
|
XLON
|
06/03/2025
|
14:17:07
|
1176435175764426
|
|
1,587
|
3.2700
|
GBP
|
XLON
|
06/03/2025
|
14:17:14
|
1176435175764436
|
|
1,557
|
3.2680
|
GBP
|
XLON
|
06/03/2025
|
14:17:36
|
1176435175764458
|
|
1,236
|
3.2650
|
GBP
|
XLON
|
06/03/2025
|
14:18:26
|
1176435175764548
|
|
1,717
|
3.2650
|
GBP
|
XLON
|
06/03/2025
|
14:20:39
|
1176435175764838
|
|
1,648
|
3.2650
|
GBP
|
XLON
|
06/03/2025
|
14:20:40
|
1176435175764846
|
|
1,618
|
3.2650
|
GBP
|
XLON
|
06/03/2025
|
14:21:05
|
1176435175764901
|
|
1,632
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
14:21:54
|
1176435175765011
|
|
943
|
3.2550
|
GBP
|
XLON
|
06/03/2025
|
14:25:04
|
1176435175765462
|
|
610
|
3.2550
|
GBP
|
XLON
|
06/03/2025
|
14:25:04
|
1176435175765461
|
|
781
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
14:25:27
|
1176435175765502
|
|
775
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
14:25:27
|
1176435175765503
|
|
1,570
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
14:25:46
|
1176435175765516
|
|
9
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
14:26:56
|
1176435175765662
|
|
2,423
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
14:27:29
|
1176435175765732
|
|
1,719
|
3.2570
|
GBP
|
XLON
|
06/03/2025
|
14:28:02
|
1176435175765861
|
|
2,559
|
3.2590
|
GBP
|
XLON
|
06/03/2025
|
14:29:19
|
1176435175765974
|
|
2,449
|
3.2570
|
GBP
|
XLON
|
06/03/2025
|
14:29:23
|
1176435175765992
|
|
2,146
|
3.2610
|
GBP
|
XLON
|
06/03/2025
|
14:30:22
|
1176435175766429
|
|
1,706
|
3.2570
|
GBP
|
XLON
|
06/03/2025
|
14:30:45
|
1176435175766674
|
|
303
|
3.2570
|
GBP
|
XLON
|
06/03/2025
|
14:30:45
|
1176435175766675
|
|
1,833
|
3.2580
|
GBP
|
XLON
|
06/03/2025
|
14:31:27
|
1176435175766951
|
|
1,787
|
3.2570
|
GBP
|
XLON
|
06/03/2025
|
14:32:20
|
1176435175767247
|
|
1,700
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
14:32:31
|
1176435175767289
|
|
1,738
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
14:33:08
|
1176435175767488
|
|
1,677
|
3.2510
|
GBP
|
XLON
|
06/03/2025
|
14:33:37
|
1176435175767633
|
|
1,584
|
3.2550
|
GBP
|
XLON
|
06/03/2025
|
14:34:24
|
1176435175767912
|
|
182
|
3.2570
|
GBP
|
XLON
|
06/03/2025
|
14:35:01
|
1176435175768174
|
|
1,554
|
3.2570
|
GBP
|
XLON
|
06/03/2025
|
14:35:01
|
1176435175768173
|
|
1,492
|
3.2550
|
GBP
|
XLON
|
06/03/2025
|
14:35:50
|
1176435175768406
|
|
180
|
3.2550
|
GBP
|
XLON
|
06/03/2025
|
14:35:50
|
1176435175768407
|
|
1,911
|
3.2470
|
GBP
|
XLON
|
06/03/2025
|
14:36:59
|
1176435175768854
|
|
783
|
3.2450
|
GBP
|
XLON
|
06/03/2025
|
14:37:23
|
1176435175768907
|
|
2,731
|
3.2470
|
GBP
|
XLON
|
06/03/2025
|
14:38:57
|
1176435175769290
|
|
245
|
3.2450
|
GBP
|
XLON
|
06/03/2025
|
14:39:15
|
1176435175769326
|
|
2,453
|
3.2450
|
GBP
|
XLON
|
06/03/2025
|
14:39:15
|
1176435175769327
|
|
1,558
|
3.2450
|
GBP
|
XLON
|
06/03/2025
|
14:39:49
|
1176435175769393
|
|
1,567
|
3.2450
|
GBP
|
XLON
|
06/03/2025
|
14:40:10
|
1176435175769481
|
|
1,563
|
3.2440
|
GBP
|
XLON
|
06/03/2025
|
14:40:14
|
1176435175769510
|
|
1,620
|
3.2500
|
GBP
|
XLON
|
06/03/2025
|
14:41:34
|
1176435175769767
|
|
1,577
|
3.2500
|
GBP
|
XLON
|
06/03/2025
|
14:42:07
|
1176435175769961
|
|
2,397
|
3.2540
|
GBP
|
XLON
|
06/03/2025
|
14:43:43
|
1176435175770132
|
|
2,269
|
3.2520
|
GBP
|
XLON
|
06/03/2025
|
14:44:07
|
1176435175770229
|
|
1,687
|
3.2500
|
GBP
|
XLON
|
06/03/2025
|
14:44:19
|
1176435175770262
|
|
2,219
|
3.2470
|
GBP
|
XLON
|
06/03/2025
|
14:44:27
|
1176435175770331
|
|
2,055
|
3.2520
|
GBP
|
XLON
|
06/03/2025
|
14:45:51
|
1176435175770663
|
|
1,827
|
3.2540
|
GBP
|
XLON
|
06/03/2025
|
14:46:43
|
1176435175770843
|
|
1,660
|
3.2550
|
GBP
|
XLON
|
06/03/2025
|
14:47:15
|
1176435175770922
|
|
2,051
|
3.2550
|
GBP
|
XLON
|
06/03/2025
|
14:47:50
|
1176435175771049
|
|
1,637
|
3.2550
|
GBP
|
XLON
|
06/03/2025
|
14:48:26
|
1176435175771177
|
|
1,515
|
3.2540
|
GBP
|
XLON
|
06/03/2025
|
14:48:31
|
1176435175771201
|
|
291
|
3.2540
|
GBP
|
XLON
|
06/03/2025
|
14:48:31
|
1176435175771202
|
|
2,744
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
14:50:05
|
1176435175771636
|
|
782
|
3.2680
|
GBP
|
XLON
|
06/03/2025
|
14:51:17
|
1176435175772075
|
|
1,852
|
3.2680
|
GBP
|
XLON
|
06/03/2025
|
14:51:17
|
1176435175772074
|
|
1,686
|
3.2690
|
GBP
|
XLON
|
06/03/2025
|
14:51:29
|
1176435175772115
|
|
60
|
3.2690
|
GBP
|
XLON
|
06/03/2025
|
14:51:29
|
1176435175772114
|
|
271
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
14:51:58
|
1176435175772179
|
|
2,514
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
14:51:58
|
1176435175772178
|
|
1,766
|
3.2680
|
GBP
|
XLON
|
06/03/2025
|
14:52:22
|
1176435175772331
|
|
1,594
|
3.2710
|
GBP
|
XLON
|
06/03/2025
|
14:53:03
|
1176435175772435
|
|
1,586
|
3.2690
|
GBP
|
XLON
|
06/03/2025
|
14:53:27
|
1176435175772483
|
|
2,074
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
14:54:16
|
1176435175772638
|
|
2,285
|
3.2700
|
GBP
|
XLON
|
06/03/2025
|
14:54:46
|
1176435175772802
|
|
48
|
3.2700
|
GBP
|
XLON
|
06/03/2025
|
14:54:46
|
1176435175772801
|
|
1,249
|
3.2710
|
GBP
|
XLON
|
06/03/2025
|
14:55:27
|
1176435175773014
|
|
1,594
|
3.2710
|
GBP
|
XLON
|
06/03/2025
|
14:55:27
|
1176435175773013
|
|
1,360
|
3.2710
|
GBP
|
XLON
|
06/03/2025
|
14:56:13
|
1176435175773172
|
|
1,568
|
3.2680
|
GBP
|
XLON
|
06/03/2025
|
14:57:12
|
1176435175773413
|
|
1,606
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
14:58:36
|
1176435175773735
|
|
1,594
|
3.2640
|
GBP
|
XLON
|
06/03/2025
|
14:59:58
|
1176435175773972
|
|
1,964
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
15:00:14
|
1176435175774110
|
|
2,205
|
3.2670
|
GBP
|
XLON
|
06/03/2025
|
15:01:32
|
1176435175774817
|
|
482
|
3.2670
|
GBP
|
XLON
|
06/03/2025
|
15:01:32
|
1176435175774818
|
|
2,924
|
3.2650
|
GBP
|
XLON
|
06/03/2025
|
15:01:56
|
1176435175774899
|
|
115
|
3.2650
|
GBP
|
XLON
|
06/03/2025
|
15:01:56
|
1176435175774900
|
|
2,314
|
3.2630
|
GBP
|
XLON
|
06/03/2025
|
15:02:01
|
1176435175774917
|
|
597
|
3.2630
|
GBP
|
XLON
|
06/03/2025
|
15:02:01
|
1176435175774918
|
|
1,616
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
15:02:33
|
1176435175775078
|
|
2,333
|
3.2690
|
GBP
|
XLON
|
06/03/2025
|
15:03:12
|
1176435175775250
|
|
1,067
|
3.2670
|
GBP
|
XLON
|
06/03/2025
|
15:03:17
|
1176435175775261
|
|
1,109
|
3.2670
|
GBP
|
XLON
|
06/03/2025
|
15:03:17
|
1176435175775260
|
|
1,661
|
3.2690
|
GBP
|
XLON
|
06/03/2025
|
15:05:18
|
1176435175776037
|
|
1,667
|
3.2670
|
GBP
|
XLON
|
06/03/2025
|
15:05:31
|
1176435175776075
|
|
3,445
|
3.2690
|
GBP
|
XLON
|
06/03/2025
|
15:07:00
|
1176435175776373
|
|
2,569
|
3.2670
|
GBP
|
XLON
|
06/03/2025
|
15:07:02
|
1176435175776383
|
|
2,266
|
3.2730
|
GBP
|
XLON
|
06/03/2025
|
15:07:53
|
1176435175776481
|
|
2,005
|
3.2730
|
GBP
|
XLON
|
06/03/2025
|
15:08:38
|
1176435175776606
|
|
2,225
|
3.2710
|
GBP
|
XLON
|
06/03/2025
|
15:09:00
|
1176435175776647
|
|
2,480
|
3.2680
|
GBP
|
XLON
|
06/03/2025
|
15:09:08
|
1176435175776670
|
|
1,214
|
3.2670
|
GBP
|
XLON
|
06/03/2025
|
15:09:20
|
1176435175776704
|
|
1,244
|
3.2670
|
GBP
|
XLON
|
06/03/2025
|
15:09:20
|
1176435175776705
|
|
1,595
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
15:10:05
|
1176435175776811
|
|
2,253
|
3.2640
|
GBP
|
XLON
|
06/03/2025
|
15:11:08
|
1176435175776991
|
|
964
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
15:11:38
|
1176435175777116
|
|
1,370
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
15:11:39
|
1176435175777117
|
|
321
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
15:12:14
|
1176435175777215
|
|
2,623
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
15:12:14
|
1176435175777214
|
|
1,559
|
3.2680
|
GBP
|
XLON
|
06/03/2025
|
15:13:37
|
1176435175777488
|
|
1,564
|
3.2680
|
GBP
|
XLON
|
06/03/2025
|
15:14:05
|
1176435175777547
|
|
2,170
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
15:15:03
|
1176435175777672
|
|
2,014
|
3.2640
|
GBP
|
XLON
|
06/03/2025
|
15:15:04
|
1176435175777680
|
|
1,075
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
15:15:40
|
1176435175777776
|
|
374
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
15:15:40
|
1176435175777777
|
|
1,644
|
3.2610
|
GBP
|
XLON
|
06/03/2025
|
15:16:36
|
1176435175777922
|
|
1,627
|
3.2590
|
GBP
|
XLON
|
06/03/2025
|
15:17:20
|
1176435175778079
|
|
255
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
15:18:30
|
1176435175778349
|
|
1,741
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
15:18:30
|
1176435175778348
|
|
1,660
|
3.2640
|
GBP
|
XLON
|
06/03/2025
|
15:18:34
|
1176435175778364
|
|
1,636
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
15:18:39
|
1176435175778405
|
|
2,175
|
3.2700
|
GBP
|
XLON
|
06/03/2025
|
15:21:16
|
1176435175779199
|
|
2,677
|
3.2720
|
GBP
|
XLON
|
06/03/2025
|
15:22:00
|
1176435175779308
|
|
1,839
|
3.2720
|
GBP
|
XLON
|
06/03/2025
|
15:22:40
|
1176435175779487
|
|
1,579
|
3.2720
|
GBP
|
XLON
|
06/03/2025
|
15:22:48
|
1176435175779513
|
|
874
|
3.2700
|
GBP
|
XLON
|
06/03/2025
|
15:23:09
|
1176435175779573
|
|
1,648
|
3.2700
|
GBP
|
XLON
|
06/03/2025
|
15:23:09
|
1176435175779572
|
|
1,880
|
3.2680
|
GBP
|
XLON
|
06/03/2025
|
15:23:51
|
1176435175779698
|
|
1,952
|
3.2680
|
GBP
|
XLON
|
06/03/2025
|
15:24:31
|
1176435175779877
|
|
3,029
|
3.2670
|
GBP
|
XLON
|
06/03/2025
|
15:25:01
|
1176435175779976
|
|
1,665
|
3.2660
|
GBP
|
XLON
|
06/03/2025
|
15:26:28
|
1176435175780193
|
|
1,550
|
3.2640
|
GBP
|
XLON
|
06/03/2025
|
15:27:00
|
1176435175780257
|
|
2,320
|
3.2690
|
GBP
|
XLON
|
06/03/2025
|
15:28:37
|
1176435175780660
|
|
2,143
|
3.2690
|
GBP
|
XLON
|
06/03/2025
|
15:28:47
|
1176435175780707
|
|
1,825
|
3.2730
|
GBP
|
XLON
|
06/03/2025
|
15:30:33
|
1176435175781001
|
|
2,189
|
3.2730
|
GBP
|
XLON
|
06/03/2025
|
15:31:09
|
1176435175781095
|
|
2,151
|
3.2730
|
GBP
|
XLON
|
06/03/2025
|
15:31:43
|
1176435175781205
|
|
1,782
|
3.2710
|
GBP
|
XLON
|
06/03/2025
|
15:31:50
|
1176435175781232
|
|
1,838
|
3.2710
|
GBP
|
XLON
|
06/03/2025
|
15:31:59
|
1176435175781246
|
|
422
|
3.2710
|
GBP
|
XLON
|
06/03/2025
|
15:31:59
|
1176435175781247
|
|
1,608
|
3.2690
|
GBP
|
XLON
|
06/03/2025
|
15:33:14
|
1176435175781454
|
|
1,749
|
3.2670
|
GBP
|
XLON
|
06/03/2025
|
15:34:18
|
1176435175781638
|
|
1,604
|
3.2650
|
GBP
|
XLON
|
06/03/2025
|
15:34:31
|
1176435175781733
|
|
1,631
|
3.2670
|
GBP
|
XLON
|
06/03/2025
|
15:35:22
|
1176435175781861
|
|
1,707
|
3.2670
|
GBP
|
XLON
|
06/03/2025
|
15:36:06
|
1176435175782094
|
|
1,719
|
3.2680
|
GBP
|
XLON
|
06/03/2025
|
15:36:45
|
1176435175782198
|
|
1,696
|
3.2690
|
GBP
|
XLON
|
06/03/2025
|
15:36:56
|
1176435175782274
|
|
1,707
|
3.2690
|
GBP
|
XLON
|
06/03/2025
|
15:37:16
|
1176435175782373
|
|
1,622
|
3.2700
|
GBP
|
XLON
|
06/03/2025
|
15:38:00
|
1176435175782508
|
|
1,694
|
3.2730
|
GBP
|
XLON
|
06/03/2025
|
15:38:34
|
1176435175782576
|
|
1,598
|
3.2740
|
GBP
|
XLON
|
06/03/2025
|
15:39:33
|
1176435175782706
|
|
1,687
|
3.2730
|
GBP
|
XLON
|
06/03/2025
|
15:39:56
|
1176435175782775
|
|
1,655
|
3.2730
|
GBP
|
XLON
|
06/03/2025
|
15:40:21
|
1176435175782842
|
|
1,670
|
3.2700
|
GBP
|
XLON
|
06/03/2025
|
15:40:55
|
1176435175782940
|
|
776
|
3.2670
|
GBP
|
XLON
|
06/03/2025
|
15:41:05
|
1176435175782972
|
|
1,033
|
3.2670
|
GBP
|
XLON
|
06/03/2025
|
15:41:05
|
1176435175782971
|
|
1,627
|
3.2680
|
GBP
|
XLON
|
06/03/2025
|
15:42:09
|
1176435175783145
|
|
65
|
3.2680
|
GBP
|
XLON
|
06/03/2025
|
15:42:14
|
1176435175783176
|
|
1,572
|
3.2680
|
GBP
|
XLON
|
06/03/2025
|
15:42:14
|
1176435175783175
|
|
1,313
|
3.2640
|
GBP
|
XLON
|
06/03/2025
|
15:43:00
|
1176435175783278
|
|
540
|
3.2640
|
GBP
|
XLON
|
06/03/2025
|
15:43:00
|
1176435175783279
|
|
1,602
|
3.2640
|
GBP
|
XLON
|
06/03/2025
|
15:44:00
|
1176435175783424
|
|
1,607
|
3.2620
|
GBP
|
XLON
|
06/03/2025
|
15:44:27
|
1176435175783465
|
|
1,652
|
3.2600
|
GBP
|
XLON
|
06/03/2025
|
15:45:33
|
1176435175783614
|
|
2,241
|
3.2590
|
GBP
|
XLON
|
06/03/2025
|
15:46:32
|
1176435175783799
|
|
1,754
|
3.2590
|
GBP
|
XLON
|
06/03/2025
|
15:47:45
|
1176435175784200
|
|
1,590
|
3.2570
|
GBP
|
XLON
|
06/03/2025
|
15:48:29
|
1176435175784308
|
|
3,001
|
3.2560
|
GBP
|
XLON
|
06/03/2025
|
15:49:39
|
1176435175784512
|
|
1,648
|
3.2560
|
GBP
|
XLON
|
06/03/2025
|
15:50:05
|
1176435175784587
|
|
2,776
|
3.2570
|
GBP
|
XLON
|
06/03/2025
|
15:51:38
|
1176435175785014
|
|
2,893
|
3.2600
|
GBP
|
XLON
|
06/03/2025
|
15:52:09
|
1176435175785191
|
|
2,118
|
3.2600
|
GBP
|
XLON
|
06/03/2025
|
15:52:47
|
1176435175785275
|
|
2,411
|
3.2580
|
GBP
|
XLON
|
06/03/2025
|
15:53:01
|
1176435175785326
|
|
389
|
3.2580
|
GBP
|
XLON
|
06/03/2025
|
15:53:01
|
1176435175785327
|
|
187
|
3.2560
|
GBP
|
XLON
|
06/03/2025
|
15:54:31
|
1176435175785572
|
|
1,564
|
3.2560
|
GBP
|
XLON
|
06/03/2025
|
15:54:31
|
1176435175785571
|
|
2,425
|
3.2550
|
GBP
|
XLON
|
06/03/2025
|
15:55:28
|
1176435175785782
|
|
5,679
|
3.2610
|
GBP
|
XLON
|
06/03/2025
|
15:58:03
|
1176435175786172
|
|
1,544
|
3.2610
|
GBP
|
XLON
|
06/03/2025
|
15:58:30
|
1176435175786256
|
|
2,450
|
3.2590
|
GBP
|
XLON
|
06/03/2025
|
15:58:39
|
1176435175786271
|
|
1,330
|
3.2590
|
GBP
|
XLON
|
06/03/2025
|
15:58:39
|
1176435175786272
|
|
4,266
|
3.2570
|
GBP
|
XLON
|
06/03/2025
|
15:59:03
|
1176435175786411
|
|
2,944
|
3.2550
|
GBP
|
XLON
|
06/03/2025
|
15:59:05
|
1176435175786421
|
|
2,393
|
3.2570
|
GBP
|
XLON
|
06/03/2025
|
16:00:16
|
1176435175786738
|
|
1,720
|
3.2550
|
GBP
|
XLON
|
06/03/2025
|
16:00:40
|
1176435175786827
|
|
71
|
3.2550
|
GBP
|
XLON
|
06/03/2025
|
16:00:40
|
1176435175786828
|
|
688
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
16:01:01
|
1176435175786920
|
|
1,817
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
16:01:05
|
1176435175786927
|
|
1,545
|
3.2520
|
GBP
|
XLON
|
06/03/2025
|
16:01:33
|
1176435175786992
|
|
1,955
|
3.2500
|
GBP
|
XLON
|
06/03/2025
|
16:02:22
|
1176435175787098
|
|
870
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
16:03:01
|
1176435175787200
|
|
1,350
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
16:03:02
|
1176435175787201
|
|
1,812
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
16:03:48
|
1176435175787418
|
|
223
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
16:03:48
|
1176435175787417
|
|
471
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
16:04:41
|
1176435175787593
|
|
1,596
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
16:04:41
|
1176435175787592
|
|
1,901
|
3.2510
|
GBP
|
XLON
|
06/03/2025
|
16:05:23
|
1176435175787798
|
|
439
|
3.2510
|
GBP
|
XLON
|
06/03/2025
|
16:05:23
|
1176435175787799
|
|
2,483
|
3.2510
|
GBP
|
XLON
|
06/03/2025
|
16:05:24
|
1176435175787814
|
|
1,486
|
3.2510
|
GBP
|
XLON
|
06/03/2025
|
16:05:36
|
1176435175788071
|
|
269
|
3.2510
|
GBP
|
XLON
|
06/03/2025
|
16:05:41
|
1176435175788135
|
|
1,526
|
3.2500
|
GBP
|
XLON
|
06/03/2025
|
16:06:05
|
1176435175788224
|
|
49
|
3.2500
|
GBP
|
XLON
|
06/03/2025
|
16:06:07
|
1176435175788226
|
|
745
|
3.2550
|
GBP
|
XLON
|
06/03/2025
|
16:07:17
|
1176435175788483
|
|
803
|
3.2560
|
GBP
|
XLON
|
06/03/2025
|
16:08:32
|
1176435175788708
|
|
765
|
3.2590
|
GBP
|
XLON
|
06/03/2025
|
16:08:36
|
1176435175788740
|
|
712
|
3.2590
|
GBP
|
XLON
|
06/03/2025
|
16:08:36
|
1176435175788742
|
|
4,629
|
3.2590
|
GBP
|
XLON
|
06/03/2025
|
16:08:36
|
1176435175788741
|
|
3,607
|
3.2580
|
GBP
|
XLON
|
06/03/2025
|
16:08:44
|
1176435175788775
|
|
976
|
3.2580
|
GBP
|
XLON
|
06/03/2025
|
16:08:44
|
1176435175788776
|
|
203
|
3.2600
|
GBP
|
XLON
|
06/03/2025
|
16:09:25
|
1176435175788939
|
|
1,463
|
3.2600
|
GBP
|
XLON
|
06/03/2025
|
16:09:28
|
1176435175788941
|
|
1,612
|
3.2580
|
GBP
|
XLON
|
06/03/2025
|
16:10:13
|
1176435175789240
|
|
1,544
|
3.2580
|
GBP
|
XLON
|
06/03/2025
|
16:10:40
|
1176435175789385
|
|
796
|
3.2580
|
GBP
|
XLON
|
06/03/2025
|
16:10:58
|
1176435175789597
|
|
748
|
3.2580
|
GBP
|
XLON
|
06/03/2025
|
16:10:58
|
1176435175789596
|
|
2,123
|
3.2580
|
GBP
|
XLON
|
06/03/2025
|
16:11:09
|
1176435175789730
|
|
1,791
|
3.2580
|
GBP
|
XLON
|
06/03/2025
|
16:11:25
|
1176435175789839
|
|
2,205
|
3.2570
|
GBP
|
XLON
|
06/03/2025
|
16:12:02
|
1176435175789930
|
|
1,582
|
3.2560
|
GBP
|
XLON
|
06/03/2025
|
16:12:07
|
1176435175789935
|
|
1,690
|
3.2540
|
GBP
|
XLON
|
06/03/2025
|
16:12:39
|
1176435175790007
|
|
2,015
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
16:13:12
|
1176435175790116
|
|
1,997
|
3.2540
|
GBP
|
XLON
|
06/03/2025
|
16:13:12
|
1176435175790114
|
|
1,468
|
3.2510
|
GBP
|
XLON
|
06/03/2025
|
16:13:32
|
1176435175790212
|
|
849
|
3.2510
|
GBP
|
XLON
|
06/03/2025
|
16:13:32
|
1176435175790211
|
|
1,738
|
3.2490
|
GBP
|
XLON
|
06/03/2025
|
16:14:09
|
1176435175790349
|
|
2,420
|
3.2510
|
GBP
|
XLON
|
06/03/2025
|
16:14:53
|
1176435175790525
|
|
837
|
3.2510
|
GBP
|
XLON
|
06/03/2025
|
16:14:53
|
1176435175790526
|
|
211
|
3.2510
|
GBP
|
XLON
|
06/03/2025
|
16:14:53
|
1176435175790527
|
|
701
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
16:15:35
|
1176435175790667
|
|
817
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
16:15:35
|
1176435175790668
|
|
1,489
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
16:15:37
|
1176435175790675
|
|
695
|
3.2530
|
GBP
|
XLON
|
06/03/2025
|
16:15:38
|
1176435175790676
|
|
2,729
|
3.2520
|
GBP
|
XLON
|
06/03/2025
|
16:15:59
|
1176435175790763
|
|
2,490
|
3.2520
|
GBP
|
XLON
|
06/03/2025
|
16:16:33
|
1176435175790927
|
|
1,012
|
3.2520
|
GBP
|
XLON
|
06/03/2025
|
16:17:09
|
1176435175791098
|
|
119
|
3.2520
|
GBP
|
XLON
|
06/03/2025
|
16:17:09
|
1176435175791100
|
|
1,546
|
3.2520
|
GBP
|
XLON
|
06/03/2025
|
16:17:09
|
1176435175791099
|
|
1,876
|
3.2510
|
GBP
|
XLON
|
06/03/2025
|
16:17:10
|
1176435175791101
|
|
58
|
3.2520
|
GBP
|
XLON
|
06/03/2025
|
16:18:31
|
1176435175791395
|
|
981
|
3.2520
|
GBP
|
XLON
|
06/03/2025
|
16:18:33
|
1176435175791400
|
|
5,786
|
3.2520
|
GBP
|
XLON
|
06/03/2025
|
16:18:33
|
1176435175791401
|
|
1,680
|
3.2510
|
GBP
|
XLON
|
06/03/2025
|
16:19:27
|
1176435175791695
|
|
353
|
3.2510
|
GBP
|
XLON
|
06/03/2025
|
16:19:27
|
1176435175791694
|
|
1,624
|
3.2520
|
GBP
|
XLON
|
06/03/2025
|
16:19:28
|
1176435175791702
|
|
347,307
|
3.2755
|
GBP
|
OTC
|
06/03/2025
|
16:58:08
|
|
|
4,631
|
3.9720
|
EUR
|
XMAD
|
06/03/2025
|
08:00:40
|
040000503
|
|
4,827
|
3.9700
|
EUR
|
XMAD
|
06/03/2025
|
08:00:40
|
040000504
|
|
4,165
|
3.9770
|
EUR
|
XMAD
|
06/03/2025
|
08:01:15
|
040000539
|
|
4,219
|
3.9740
|
EUR
|
XMAD
|
06/03/2025
|
08:01:16
|
040000542
|
|
1,963
|
3.9640
|
EUR
|
XMAD
|
06/03/2025
|
08:01:41
|
040000567
|
|
1,950
|
3.9620
|
EUR
|
XMAD
|
06/03/2025
|
08:01:41
|
040000568
|
|
631
|
3.9600
|
EUR
|
XMAD
|
06/03/2025
|
08:01:42
|
040000573
|
|
2,315
|
4.0150
|
EUR
|
XMAD
|
06/03/2025
|
08:03:11
|
040000709
|
|
2,302
|
4.0100
|
EUR
|
XMAD
|
06/03/2025
|
08:03:11
|
040000717
|
|
2,261
|
4.0120
|
EUR
|
XMAD
|
06/03/2025
|
08:03:11
|
040000714
|
|
2,362
|
4.0030
|
EUR
|
XMAD
|
06/03/2025
|
08:04:31
|
040000786
|
|
2,307
|
4.0040
|
EUR
|
XMAD
|
06/03/2025
|
08:04:31
|
040000792
|
|
2,229
|
4.0070
|
EUR
|
XMAD
|
06/03/2025
|
08:05:04
|
040000827
|
|
492
|
4.0170
|
EUR
|
XMAD
|
06/03/2025
|
08:05:40
|
040000908
|
|
2,021
|
4.0190
|
EUR
|
XMAD
|
06/03/2025
|
08:05:40
|
040000902
|
|
1,828
|
4.0140
|
EUR
|
XMAD
|
06/03/2025
|
08:06:42
|
040000996
|
|
1,892
|
4.0120
|
EUR
|
XMAD
|
06/03/2025
|
08:06:46
|
040001003
|
|
1,961
|
4.0010
|
EUR
|
XMAD
|
06/03/2025
|
08:07:31
|
040001027
|
|
1,875
|
4.0050
|
EUR
|
XMAD
|
06/03/2025
|
08:08:09
|
040001045
|
|
1,948
|
3.9990
|
EUR
|
XMAD
|
06/03/2025
|
08:08:22
|
040001061
|
|
973
|
4.0030
|
EUR
|
XMAD
|
06/03/2025
|
08:09:12
|
040001113
|
|
896
|
4.0030
|
EUR
|
XMAD
|
06/03/2025
|
08:09:12
|
040001114
|
|
216
|
4.0150
|
EUR
|
XMAD
|
06/03/2025
|
08:10:20
|
040001165
|
|
1,733
|
4.0150
|
EUR
|
XMAD
|
06/03/2025
|
08:10:20
|
040001166
|
|
1,949
|
4.0180
|
EUR
|
XMAD
|
06/03/2025
|
08:10:31
|
040001186
|
|
2,019
|
4.0150
|
EUR
|
XMAD
|
06/03/2025
|
08:10:39
|
040001198
|
|
875
|
4.0120
|
EUR
|
XMAD
|
06/03/2025
|
08:11:29
|
040001242
|
|
2,015
|
4.0140
|
EUR
|
XMAD
|
06/03/2025
|
08:11:29
|
040001236
|
|
2,560
|
4.0040
|
EUR
|
XMAD
|
06/03/2025
|
08:12:53
|
040001315
|
|
1,685
|
4.0000
|
EUR
|
XMAD
|
06/03/2025
|
08:13:29
|
040001364
|
|
306
|
4.0000
|
EUR
|
XMAD
|
06/03/2025
|
08:13:29
|
040001362
|
|
306
|
4.0000
|
EUR
|
XMAD
|
06/03/2025
|
08:13:29
|
040001363
|
|
2,147
|
3.9990
|
EUR
|
XMAD
|
06/03/2025
|
08:14:08
|
040001386
|
|
2,099
|
4.0050
|
EUR
|
XMAD
|
06/03/2025
|
08:15:02
|
040001441
|
|
207
|
4.0080
|
EUR
|
XMAD
|
06/03/2025
|
08:15:46
|
040001519
|
|
1,772
|
4.0080
|
EUR
|
XMAD
|
06/03/2025
|
08:15:46
|
040001518
|
|
1,909
|
4.0040
|
EUR
|
XMAD
|
06/03/2025
|
08:16:02
|
040001534
|
|
1,865
|
4.0170
|
EUR
|
XMAD
|
06/03/2025
|
08:17:04
|
040001559
|
|
1,568
|
4.0160
|
EUR
|
XMAD
|
06/03/2025
|
08:17:34
|
040001569
|
|
1,058
|
4.0190
|
EUR
|
XMAD
|
06/03/2025
|
08:18:15
|
040001603
|
|
887
|
4.0190
|
EUR
|
XMAD
|
06/03/2025
|
08:18:15
|
040001604
|
|
1,853
|
4.0090
|
EUR
|
XMAD
|
06/03/2025
|
08:18:43
|
040001622
|
|
1,819
|
4.0050
|
EUR
|
XMAD
|
06/03/2025
|
08:19:19
|
040001643
|
|
1,835
|
4.0030
|
EUR
|
XMAD
|
06/03/2025
|
08:19:24
|
040001645
|
|
1,929
|
4.0070
|
EUR
|
XMAD
|
06/03/2025
|
08:21:14
|
040001761
|
|
1,994
|
4.0040
|
EUR
|
XMAD
|
06/03/2025
|
08:22:00
|
040001802
|
|
25
|
3.9980
|
EUR
|
XMAD
|
06/03/2025
|
08:22:29
|
040001851
|
|
887
|
4.0000
|
EUR
|
XMAD
|
06/03/2025
|
08:23:07
|
040001881
|
|
1,105
|
4.0000
|
EUR
|
XMAD
|
06/03/2025
|
08:23:07
|
040001882
|
|
2,018
|
4.0000
|
EUR
|
XMAD
|
06/03/2025
|
08:23:32
|
040001917
|
|
1,948
|
4.0040
|
EUR
|
XMAD
|
06/03/2025
|
08:24:33
|
040001977
|
|
1,000
|
4.0060
|
EUR
|
XMAD
|
06/03/2025
|
08:25:39
|
040001989
|
|
1,905
|
4.0110
|
EUR
|
XMAD
|
06/03/2025
|
08:26:03
|
040002015
|
|
2,413
|
4.0080
|
EUR
|
XMAD
|
06/03/2025
|
08:26:38
|
040002022
|
|
2,205
|
4.0070
|
EUR
|
XMAD
|
06/03/2025
|
08:27:51
|
040002045
|
|
2,146
|
4.0020
|
EUR
|
XMAD
|
06/03/2025
|
08:28:30
|
040002061
|
|
2,029
|
4.0000
|
EUR
|
XMAD
|
06/03/2025
|
08:28:32
|
040002065
|
|
1,949
|
3.9970
|
EUR
|
XMAD
|
06/03/2025
|
08:30:01
|
040002127
|
|
1,937
|
4.0000
|
EUR
|
XMAD
|
06/03/2025
|
08:30:43
|
040002161
|
|
1,948
|
3.9990
|
EUR
|
XMAD
|
06/03/2025
|
08:31:49
|
040002236
|
|
1,897
|
3.9970
|
EUR
|
XMAD
|
06/03/2025
|
08:32:38
|
040002279
|
|
1,903
|
3.9930
|
EUR
|
XMAD
|
06/03/2025
|
08:33:37
|
040002327
|
|
1,926
|
3.9900
|
EUR
|
XMAD
|
06/03/2025
|
08:33:37
|
040002339
|
|
500
|
3.9880
|
EUR
|
XMAD
|
06/03/2025
|
08:35:17
|
040002386
|
|
2,637
|
3.9910
|
EUR
|
XMAD
|
06/03/2025
|
08:36:13
|
040002428
|
|
2,186
|
3.9920
|
EUR
|
XMAD
|
06/03/2025
|
08:36:55
|
040002464
|
|
2,013
|
3.9900
|
EUR
|
XMAD
|
06/03/2025
|
08:37:55
|
040002502
|
|
1,976
|
3.9880
|
EUR
|
XMAD
|
06/03/2025
|
08:38:41
|
040002537
|
|
1,818
|
3.9900
|
EUR
|
XMAD
|
06/03/2025
|
08:39:12
|
040002547
|
|
1,860
|
3.9920
|
EUR
|
XMAD
|
06/03/2025
|
08:39:55
|
040002577
|
|
18
|
3.9930
|
EUR
|
XMAD
|
06/03/2025
|
08:40:49
|
040002598
|
|
1,805
|
3.9930
|
EUR
|
XMAD
|
06/03/2025
|
08:40:49
|
040002599
|
|
1,500
|
3.9930
|
EUR
|
XMAD
|
06/03/2025
|
08:41:59
|
040002643
|
|
1,909
|
3.9870
|
EUR
|
XMAD
|
06/03/2025
|
08:42:29
|
040002653
|
|
238
|
3.9870
|
EUR
|
XMAD
|
06/03/2025
|
08:42:29
|
040002652
|
|
2,137
|
3.9840
|
EUR
|
XMAD
|
06/03/2025
|
08:43:55
|
040002692
|
|
1,992
|
3.9800
|
EUR
|
XMAD
|
06/03/2025
|
08:44:30
|
040002749
|
|
1,706
|
3.9670
|
EUR
|
XMAD
|
06/03/2025
|
08:45:17
|
040002802
|
|
263
|
3.9670
|
EUR
|
XMAD
|
06/03/2025
|
08:45:17
|
040002801
|
|
1,864
|
3.9710
|
EUR
|
XMAD
|
06/03/2025
|
08:46:51
|
040002937
|
|
1,964
|
3.9750
|
EUR
|
XMAD
|
06/03/2025
|
08:47:57
|
040002974
|
|
249
|
3.9730
|
EUR
|
XMAD
|
06/03/2025
|
08:48:10
|
040002981
|
|
1,611
|
3.9730
|
EUR
|
XMAD
|
06/03/2025
|
08:48:10
|
040002980
|
|
991
|
3.9720
|
EUR
|
XMAD
|
06/03/2025
|
08:49:05
|
040003010
|
|
979
|
3.9720
|
EUR
|
XMAD
|
06/03/2025
|
08:49:05
|
040003011
|
|
416
|
3.9670
|
EUR
|
XMAD
|
06/03/2025
|
08:50:05
|
040003029
|
|
1,499
|
3.9670
|
EUR
|
XMAD
|
06/03/2025
|
08:50:05
|
040003030
|
|
1,922
|
3.9610
|
EUR
|
XMAD
|
06/03/2025
|
08:51:00
|
040003046
|
|
1,912
|
3.9590
|
EUR
|
XMAD
|
06/03/2025
|
08:51:50
|
040003061
|
|
1,879
|
3.9560
|
EUR
|
XMAD
|
06/03/2025
|
08:52:50
|
040003132
|
|
1,908
|
3.9580
|
EUR
|
XMAD
|
06/03/2025
|
08:52:50
|
040003119
|
|
2,031
|
3.9610
|
EUR
|
XMAD
|
06/03/2025
|
08:55:09
|
040003196
|
|
2,028
|
3.9690
|
EUR
|
XMAD
|
06/03/2025
|
08:56:00
|
040003231
|
|
2,015
|
3.9680
|
EUR
|
XMAD
|
06/03/2025
|
08:56:43
|
040003249
|
|
1,970
|
3.9650
|
EUR
|
XMAD
|
06/03/2025
|
08:58:31
|
040003279
|
|
1,835
|
3.9650
|
EUR
|
XMAD
|
06/03/2025
|
08:58:46
|
040003283
|
|
1,970
|
3.9580
|
EUR
|
XMAD
|
06/03/2025
|
09:00:01
|
040003308
|
|
1,948
|
3.9540
|
EUR
|
XMAD
|
06/03/2025
|
09:00:47
|
040003338
|
|
1,908
|
3.9530
|
EUR
|
XMAD
|
06/03/2025
|
09:02:13
|
040003378
|
|
1,876
|
3.9540
|
EUR
|
XMAD
|
06/03/2025
|
09:02:29
|
040003382
|
|
597
|
3.9530
|
EUR
|
XMAD
|
06/03/2025
|
09:03:46
|
040003413
|
|
2,562
|
3.9530
|
EUR
|
XMAD
|
06/03/2025
|
09:04:24
|
040003431
|
|
1,915
|
3.9530
|
EUR
|
XMAD
|
06/03/2025
|
09:05:48
|
040003450
|
|
221
|
3.9530
|
EUR
|
XMAD
|
06/03/2025
|
09:05:48
|
040003451
|
|
31
|
3.9490
|
EUR
|
XMAD
|
06/03/2025
|
09:06:17
|
040003491
|
|
527
|
3.9490
|
EUR
|
XMAD
|
06/03/2025
|
09:06:17
|
040003493
|
|
1,470
|
3.9490
|
EUR
|
XMAD
|
06/03/2025
|
09:06:17
|
040003492
|
|
1,903
|
3.9470
|
EUR
|
XMAD
|
06/03/2025
|
09:07:08
|
040003531
|
|
1,882
|
3.9450
|
EUR
|
XMAD
|
06/03/2025
|
09:07:08
|
040003534
|
|
1,997
|
3.9400
|
EUR
|
XMAD
|
06/03/2025
|
09:09:05
|
040003574
|
|
1,967
|
3.9420
|
EUR
|
XMAD
|
06/03/2025
|
09:10:10
|
040003597
|
|
1,957
|
3.9420
|
EUR
|
XMAD
|
06/03/2025
|
09:11:05
|
040003671
|
|
1,938
|
3.9400
|
EUR
|
XMAD
|
06/03/2025
|
09:12:14
|
040003686
|
|
1,969
|
3.9410
|
EUR
|
XMAD
|
06/03/2025
|
09:13:16
|
040003717
|
|
1,930
|
3.9360
|
EUR
|
XMAD
|
06/03/2025
|
09:14:04
|
040003733
|
|
1,976
|
3.9250
|
EUR
|
XMAD
|
06/03/2025
|
09:15:25
|
040003775
|
|
94
|
3.9250
|
EUR
|
XMAD
|
06/03/2025
|
09:16:05
|
040003815
|
|
1,906
|
3.9270
|
EUR
|
XMAD
|
06/03/2025
|
09:16:05
|
040003814
|
|
1,863
|
3.9240
|
EUR
|
XMAD
|
06/03/2025
|
09:17:20
|
040003824
|
|
1,841
|
3.9230
|
EUR
|
XMAD
|
06/03/2025
|
09:18:25
|
040003842
|
|
1,869
|
3.9200
|
EUR
|
XMAD
|
06/03/2025
|
09:19:01
|
040003875
|
|
426
|
3.9190
|
EUR
|
XMAD
|
06/03/2025
|
09:20:18
|
040003921
|
|
1,429
|
3.9190
|
EUR
|
XMAD
|
06/03/2025
|
09:20:18
|
040003920
|
|
1,903
|
3.9160
|
EUR
|
XMAD
|
06/03/2025
|
09:23:36
|
040003979
|
|
1,830
|
3.9130
|
EUR
|
XMAD
|
06/03/2025
|
09:24:06
|
040003983
|
|
1,500
|
3.9110
|
EUR
|
XMAD
|
06/03/2025
|
09:24:51
|
040004007
|
|
324
|
3.9110
|
EUR
|
XMAD
|
06/03/2025
|
09:25:20
|
040004020
|
|
1,935
|
3.9080
|
EUR
|
XMAD
|
06/03/2025
|
09:25:27
|
040004031
|
|
2,153
|
3.9070
|
EUR
|
XMAD
|
06/03/2025
|
09:25:53
|
040004065
|
|
1,400
|
3.8960
|
EUR
|
XMAD
|
06/03/2025
|
09:26:57
|
040004111
|
|
1,278
|
3.9010
|
EUR
|
XMAD
|
06/03/2025
|
09:28:58
|
040004154
|
|
1,000
|
3.9010
|
EUR
|
XMAD
|
06/03/2025
|
09:28:58
|
040004153
|
|
2,158
|
3.8990
|
EUR
|
XMAD
|
06/03/2025
|
09:29:25
|
040004161
|
|
1,945
|
3.8990
|
EUR
|
XMAD
|
06/03/2025
|
09:30:21
|
040004196
|
|
1,890
|
3.8980
|
EUR
|
XMAD
|
06/03/2025
|
09:32:16
|
040004265
|
|
1,830
|
3.9030
|
EUR
|
XMAD
|
06/03/2025
|
09:34:14
|
040004293
|
|
1,804
|
3.9030
|
EUR
|
XMAD
|
06/03/2025
|
09:35:38
|
040004315
|
|
370
|
3.9050
|
EUR
|
XMAD
|
06/03/2025
|
09:36:54
|
040004341
|
|
1,422
|
3.9050
|
EUR
|
XMAD
|
06/03/2025
|
09:36:54
|
040004340
|
|
1,220
|
3.9030
|
EUR
|
XMAD
|
06/03/2025
|
09:37:00
|
040004345
|
|
593
|
3.9030
|
EUR
|
XMAD
|
06/03/2025
|
09:37:00
|
040004344
|
|
1,123
|
3.9030
|
EUR
|
XMAD
|
06/03/2025
|
09:38:03
|
040004355
|
|
2,223
|
3.9100
|
EUR
|
XMAD
|
06/03/2025
|
09:41:19
|
040004451
|
|
2,000
|
3.9100
|
EUR
|
XMAD
|
06/03/2025
|
09:42:17
|
040004465
|
|
1,162
|
3.9130
|
EUR
|
XMAD
|
06/03/2025
|
09:43:10
|
040004475
|
|
974
|
3.9130
|
EUR
|
XMAD
|
06/03/2025
|
09:43:10
|
040004474
|
|
1,379
|
3.9110
|
EUR
|
XMAD
|
06/03/2025
|
09:43:29
|
040004479
|
|
536
|
3.9110
|
EUR
|
XMAD
|
06/03/2025
|
09:43:29
|
040004480
|
|
2,063
|
3.9060
|
EUR
|
XMAD
|
06/03/2025
|
09:44:52
|
040004509
|
|
1,960
|
3.9060
|
EUR
|
XMAD
|
06/03/2025
|
09:45:37
|
040004533
|
|
501
|
3.9030
|
EUR
|
XMAD
|
06/03/2025
|
09:46:34
|
040004570
|
|
1,450
|
3.9030
|
EUR
|
XMAD
|
06/03/2025
|
09:46:34
|
040004569
|
|
1,881
|
3.9010
|
EUR
|
XMAD
|
06/03/2025
|
09:48:18
|
040004637
|
|
708
|
3.8930
|
EUR
|
XMAD
|
06/03/2025
|
09:49:33
|
040004729
|
|
1,250
|
3.8930
|
EUR
|
XMAD
|
06/03/2025
|
09:49:33
|
040004728
|
|
1,978
|
3.8940
|
EUR
|
XMAD
|
06/03/2025
|
09:51:26
|
040004780
|
|
1,896
|
3.8910
|
EUR
|
XMAD
|
06/03/2025
|
09:52:06
|
040004804
|
|
1,470
|
3.8890
|
EUR
|
XMAD
|
06/03/2025
|
09:53:22
|
040004825
|
|
2,115
|
3.8890
|
EUR
|
XMAD
|
06/03/2025
|
09:54:33
|
040004853
|
|
1,963
|
3.8970
|
EUR
|
XMAD
|
06/03/2025
|
09:57:30
|
040004897
|
|
1,914
|
3.8970
|
EUR
|
XMAD
|
06/03/2025
|
09:58:39
|
040004929
|
|
30
|
3.8950
|
EUR
|
XMAD
|
06/03/2025
|
09:59:56
|
040004964
|
|
1,922
|
3.8950
|
EUR
|
XMAD
|
06/03/2025
|
09:59:56
|
040004965
|
|
1,957
|
3.8950
|
EUR
|
XMAD
|
06/03/2025
|
10:00:11
|
040004977
|
|
1,911
|
3.8910
|
EUR
|
XMAD
|
06/03/2025
|
10:01:13
|
040005037
|
|
1,000
|
3.8890
|
EUR
|
XMAD
|
06/03/2025
|
10:02:18
|
040005074
|
|
2,318
|
3.8890
|
EUR
|
XMAD
|
06/03/2025
|
10:03:51
|
040005121
|
|
2,098
|
3.8950
|
EUR
|
XMAD
|
06/03/2025
|
10:04:44
|
040005197
|
|
2,000
|
3.8930
|
EUR
|
XMAD
|
06/03/2025
|
10:07:49
|
040005315
|
|
2,017
|
3.8910
|
EUR
|
XMAD
|
06/03/2025
|
10:08:26
|
040005333
|
|
1,801
|
3.8910
|
EUR
|
XMAD
|
06/03/2025
|
10:09:40
|
040005357
|
|
1,809
|
3.8890
|
EUR
|
XMAD
|
06/03/2025
|
10:10:57
|
040005415
|
|
1,851
|
3.8920
|
EUR
|
XMAD
|
06/03/2025
|
10:11:51
|
040005438
|
|
1,888
|
3.8930
|
EUR
|
XMAD
|
06/03/2025
|
10:13:58
|
040005488
|
|
1,875
|
3.8930
|
EUR
|
XMAD
|
06/03/2025
|
10:15:07
|
040005530
|
|
177
|
3.8950
|
EUR
|
XMAD
|
06/03/2025
|
10:17:23
|
040005635
|
|
1,687
|
3.8950
|
EUR
|
XMAD
|
06/03/2025
|
10:19:12
|
040005729
|
|
1,807
|
3.8960
|
EUR
|
XMAD
|
06/03/2025
|
10:19:33
|
040005747
|
|
1,786
|
3.8960
|
EUR
|
XMAD
|
06/03/2025
|
10:20:04
|
040005764
|
|
1,872
|
3.8930
|
EUR
|
XMAD
|
06/03/2025
|
10:21:47
|
040005802
|
|
1,902
|
3.8890
|
EUR
|
XMAD
|
06/03/2025
|
10:22:47
|
040005833
|
|
1,901
|
3.8870
|
EUR
|
XMAD
|
06/03/2025
|
10:23:55
|
040005855
|
|
1,868
|
3.8790
|
EUR
|
XMAD
|
06/03/2025
|
10:25:39
|
040005947
|
|
1,897
|
3.8740
|
EUR
|
XMAD
|
06/03/2025
|
10:27:40
|
040006001
|
|
1,830
|
3.8770
|
EUR
|
XMAD
|
06/03/2025
|
10:29:23
|
040006057
|
|
1,879
|
3.8840
|
EUR
|
XMAD
|
06/03/2025
|
10:31:30
|
040006131
|
|
1,900
|
3.8800
|
EUR
|
XMAD
|
06/03/2025
|
10:34:45
|
040006259
|
|
1,876
|
3.8820
|
EUR
|
XMAD
|
06/03/2025
|
10:34:45
|
040006257
|
|
1,849
|
3.8780
|
EUR
|
XMAD
|
06/03/2025
|
10:36:47
|
040006313
|
|
1,830
|
3.8770
|
EUR
|
XMAD
|
06/03/2025
|
10:39:03
|
040006376
|
|
407
|
3.8730
|
EUR
|
XMAD
|
06/03/2025
|
10:40:20
|
040006452
|
|
1,456
|
3.8730
|
EUR
|
XMAD
|
06/03/2025
|
10:40:20
|
040006453
|
|
1,834
|
3.8700
|
EUR
|
XMAD
|
06/03/2025
|
10:42:41
|
040006516
|
|
1,811
|
3.8630
|
EUR
|
XMAD
|
06/03/2025
|
10:43:32
|
040006534
|
|
251
|
3.8610
|
EUR
|
XMAD
|
06/03/2025
|
10:43:32
|
040006545
|
|
2,503
|
3.8520
|
EUR
|
XMAD
|
06/03/2025
|
10:47:08
|
040006660
|
|
2,322
|
3.8440
|
EUR
|
XMAD
|
06/03/2025
|
10:48:48
|
040006761
|
|
2,032
|
3.8470
|
EUR
|
XMAD
|
06/03/2025
|
10:50:22
|
040006801
|
|
1,903
|
3.8480
|
EUR
|
XMAD
|
06/03/2025
|
10:51:45
|
040006853
|
|
1,900
|
3.8460
|
EUR
|
XMAD
|
06/03/2025
|
10:52:20
|
040006865
|
|
1,840
|
3.8500
|
EUR
|
XMAD
|
06/03/2025
|
10:55:32
|
040006953
|
|
1,853
|
3.8520
|
EUR
|
XMAD
|
06/03/2025
|
10:57:35
|
040007014
|
|
1,866
|
3.8510
|
EUR
|
XMAD
|
06/03/2025
|
11:00:22
|
040007119
|
|
1,881
|
3.8490
|
EUR
|
XMAD
|
06/03/2025
|
11:02:07
|
040007153
|
|
1,857
|
3.8540
|
EUR
|
XMAD
|
06/03/2025
|
11:03:29
|
040007194
|
|
1,862
|
3.8520
|
EUR
|
XMAD
|
06/03/2025
|
11:03:29
|
040007198
|
|
1,828
|
3.8510
|
EUR
|
XMAD
|
06/03/2025
|
11:05:43
|
040007238
|
|
1,826
|
3.8460
|
EUR
|
XMAD
|
06/03/2025
|
11:06:34
|
040007255
|
|
1,652
|
3.8510
|
EUR
|
XMAD
|
06/03/2025
|
11:10:17
|
040007360
|
|
215
|
3.8510
|
EUR
|
XMAD
|
06/03/2025
|
11:10:17
|
040007359
|
|
1,870
|
3.8490
|
EUR
|
XMAD
|
06/03/2025
|
11:10:31
|
040007368
|
|
1,855
|
3.8450
|
EUR
|
XMAD
|
06/03/2025
|
11:12:09
|
040007400
|
|
1,862
|
3.8390
|
EUR
|
XMAD
|
06/03/2025
|
11:13:52
|
040007470
|
|
1,841
|
3.8390
|
EUR
|
XMAD
|
06/03/2025
|
11:15:38
|
040007495
|
|
1,852
|
3.8400
|
EUR
|
XMAD
|
06/03/2025
|
11:18:09
|
040007539
|
|
1,885
|
3.8420
|
EUR
|
XMAD
|
06/03/2025
|
11:21:04
|
040007600
|
|
851
|
3.8420
|
EUR
|
XMAD
|
06/03/2025
|
11:22:24
|
040007607
|
|
976
|
3.8420
|
EUR
|
XMAD
|
06/03/2025
|
11:22:24
|
040007606
|
|
1,851
|
3.8480
|
EUR
|
XMAD
|
06/03/2025
|
11:25:10
|
040007701
|
|
100
|
3.8440
|
EUR
|
XMAD
|
06/03/2025
|
11:26:21
|
040007736
|
|
1,679
|
3.8500
|
EUR
|
XMAD
|
06/03/2025
|
11:28:13
|
040007775
|
|
127
|
3.8500
|
EUR
|
XMAD
|
06/03/2025
|
11:28:13
|
040007774
|
|
479
|
3.8490
|
EUR
|
XMAD
|
06/03/2025
|
11:28:29
|
040007781
|
|
1,318
|
3.8490
|
EUR
|
XMAD
|
06/03/2025
|
11:28:29
|
040007782
|
|
1,801
|
3.8430
|
EUR
|
XMAD
|
06/03/2025
|
11:29:59
|
040007833
|
|
1,853
|
3.8390
|
EUR
|
XMAD
|
06/03/2025
|
11:32:26
|
040007904
|
|
1,883
|
3.8450
|
EUR
|
XMAD
|
06/03/2025
|
11:35:19
|
040007984
|
|
1,874
|
3.8440
|
EUR
|
XMAD
|
06/03/2025
|
11:37:29
|
040008030
|
|
1,879
|
3.8480
|
EUR
|
XMAD
|
06/03/2025
|
11:41:10
|
040008123
|
|
1,854
|
3.8500
|
EUR
|
XMAD
|
06/03/2025
|
11:41:10
|
040008115
|
|
1,827
|
3.8540
|
EUR
|
XMAD
|
06/03/2025
|
11:43:12
|
040008157
|
|
1,812
|
3.8650
|
EUR
|
XMAD
|
06/03/2025
|
11:46:37
|
040008225
|
|
1,818
|
3.8630
|
EUR
|
XMAD
|
06/03/2025
|
11:46:37
|
040008235
|
|
1,790
|
3.8650
|
EUR
|
XMAD
|
06/03/2025
|
11:49:55
|
040008293
|
|
1,788
|
3.8700
|
EUR
|
XMAD
|
06/03/2025
|
11:50:57
|
040008325
|
|
1,792
|
3.8720
|
EUR
|
XMAD
|
06/03/2025
|
11:53:40
|
040008363
|
|
625
|
3.8700
|
EUR
|
XMAD
|
06/03/2025
|
11:55:25
|
040008381
|
|
2,419
|
3.8720
|
EUR
|
XMAD
|
06/03/2025
|
11:57:24
|
040008411
|
|
1,512
|
3.8790
|
EUR
|
XMAD
|
06/03/2025
|
11:58:32
|
040008485
|
|
561
|
3.8790
|
EUR
|
XMAD
|
06/03/2025
|
11:58:32
|
040008486
|
|
2,006
|
3.8810
|
EUR
|
XMAD
|
06/03/2025
|
12:01:53
|
040008538
|
|
1,958
|
3.8920
|
EUR
|
XMAD
|
06/03/2025
|
12:04:23
|
040008608
|
|
1,963
|
3.8900
|
EUR
|
XMAD
|
06/03/2025
|
12:04:23
|
040008610
|
|
1,863
|
3.8930
|
EUR
|
XMAD
|
06/03/2025
|
12:06:37
|
040008671
|
|
1,828
|
3.8910
|
EUR
|
XMAD
|
06/03/2025
|
12:10:11
|
040008771
|
|
1,820
|
3.8880
|
EUR
|
XMAD
|
06/03/2025
|
12:10:14
|
040008779
|
|
1,837
|
3.8810
|
EUR
|
XMAD
|
06/03/2025
|
12:12:58
|
040008883
|
|
1,881
|
3.8790
|
EUR
|
XMAD
|
06/03/2025
|
12:13:59
|
040008914
|
|
1,875
|
3.8810
|
EUR
|
XMAD
|
06/03/2025
|
12:17:07
|
040009006
|
|
1,831
|
3.8830
|
EUR
|
XMAD
|
06/03/2025
|
12:18:46
|
040009027
|
|
1,845
|
3.8860
|
EUR
|
XMAD
|
06/03/2025
|
12:20:15
|
040009070
|
|
1,864
|
3.8820
|
EUR
|
XMAD
|
06/03/2025
|
12:22:27
|
040009105
|
|
1,860
|
3.8860
|
EUR
|
XMAD
|
06/03/2025
|
12:24:31
|
040009142
|
|
1,873
|
3.8870
|
EUR
|
XMAD
|
06/03/2025
|
12:27:17
|
040009190
|
|
1,869
|
3.8860
|
EUR
|
XMAD
|
06/03/2025
|
12:29:23
|
040009210
|
|
389
|
3.8890
|
EUR
|
XMAD
|
06/03/2025
|
12:31:06
|
040009293
|
|
1,470
|
3.8890
|
EUR
|
XMAD
|
06/03/2025
|
12:31:06
|
040009292
|
|
406
|
3.8880
|
EUR
|
XMAD
|
06/03/2025
|
12:34:02
|
040009325
|
|
1,456
|
3.8880
|
EUR
|
XMAD
|
06/03/2025
|
12:34:02
|
040009324
|
|
1,892
|
3.8830
|
EUR
|
XMAD
|
06/03/2025
|
12:35:43
|
040009360
|
|
1,875
|
3.8790
|
EUR
|
XMAD
|
06/03/2025
|
12:37:32
|
040009397
|
|
1,894
|
3.8720
|
EUR
|
XMAD
|
06/03/2025
|
12:39:39
|
040009436
|
|
1,878
|
3.8710
|
EUR
|
XMAD
|
06/03/2025
|
12:41:40
|
040009476
|
|
1,910
|
3.8780
|
EUR
|
XMAD
|
06/03/2025
|
12:44:53
|
040009518
|
|
1,890
|
3.8840
|
EUR
|
XMAD
|
06/03/2025
|
12:46:01
|
040009528
|
|
1,883
|
3.8860
|
EUR
|
XMAD
|
06/03/2025
|
12:50:26
|
040009606
|
|
1,749
|
3.8830
|
EUR
|
XMAD
|
06/03/2025
|
12:51:12
|
040009648
|
|
134
|
3.8830
|
EUR
|
XMAD
|
06/03/2025
|
12:51:12
|
040009649
|
|
1,190
|
3.8830
|
EUR
|
XMAD
|
06/03/2025
|
12:52:46
|
040009654
|
|
2,133
|
3.8840
|
EUR
|
XMAD
|
06/03/2025
|
12:55:30
|
040009752
|
|
2,006
|
3.8920
|
EUR
|
XMAD
|
06/03/2025
|
13:00:01
|
040009835
|
|
7
|
3.8900
|
EUR
|
XMAD
|
06/03/2025
|
13:00:52
|
040009852
|
|
579
|
3.9000
|
EUR
|
XMAD
|
06/03/2025
|
13:04:18
|
040009946
|
|
415
|
3.9000
|
EUR
|
XMAD
|
06/03/2025
|
13:04:18
|
040009945
|
|
927
|
3.9000
|
EUR
|
XMAD
|
06/03/2025
|
13:04:18
|
040009947
|
|
2,575
|
3.9020
|
EUR
|
XMAD
|
06/03/2025
|
13:04:18
|
040009938
|
|
2,430
|
3.8980
|
EUR
|
XMAD
|
06/03/2025
|
13:06:28
|
040009992
|
|
2,048
|
3.9060
|
EUR
|
XMAD
|
06/03/2025
|
13:09:12
|
040010012
|
|
2,007
|
3.8970
|
EUR
|
XMAD
|
06/03/2025
|
13:11:37
|
040010073
|
|
950
|
3.8930
|
EUR
|
XMAD
|
06/03/2025
|
13:13:29
|
040010097
|
|
2,378
|
3.8940
|
EUR
|
XMAD
|
06/03/2025
|
13:16:06
|
040010126
|
|
1,893
|
3.8910
|
EUR
|
XMAD
|
06/03/2025
|
13:16:07
|
040010131
|
|
2,076
|
3.8840
|
EUR
|
XMAD
|
06/03/2025
|
13:21:24
|
040010266
|
|
141
|
3.8810
|
EUR
|
XMAD
|
06/03/2025
|
13:24:04
|
040010384
|
|
1,821
|
3.8810
|
EUR
|
XMAD
|
06/03/2025
|
13:24:04
|
040010383
|
|
1,869
|
3.8810
|
EUR
|
XMAD
|
06/03/2025
|
13:28:40
|
040010438
|
|
1,861
|
3.8850
|
EUR
|
XMAD
|
06/03/2025
|
13:32:24
|
040010495
|
|
1,853
|
3.8910
|
EUR
|
XMAD
|
06/03/2025
|
13:34:00
|
040010505
|
|
1,843
|
3.8950
|
EUR
|
XMAD
|
06/03/2025
|
13:35:52
|
040010520
|
|
722
|
3.8980
|
EUR
|
XMAD
|
06/03/2025
|
13:37:23
|
040010532
|
|
1,106
|
3.8980
|
EUR
|
XMAD
|
06/03/2025
|
13:37:23
|
040010531
|
|
1,832
|
3.9030
|
EUR
|
XMAD
|
06/03/2025
|
13:40:30
|
040010559
|
|
1,805
|
3.9040
|
EUR
|
XMAD
|
06/03/2025
|
13:43:51
|
040010656
|
|
1,840
|
3.9020
|
EUR
|
XMAD
|
06/03/2025
|
13:44:57
|
040010699
|
|
1,843
|
3.9000
|
EUR
|
XMAD
|
06/03/2025
|
13:45:09
|
040010710
|
|
1,786
|
3.9010
|
EUR
|
XMAD
|
06/03/2025
|
13:49:10
|
040010771
|
|
1,840
|
3.9060
|
EUR
|
XMAD
|
06/03/2025
|
13:50:09
|
040010793
|
|
1,870
|
3.9000
|
EUR
|
XMAD
|
06/03/2025
|
13:52:06
|
040010831
|
|
1,868
|
3.9000
|
EUR
|
XMAD
|
06/03/2025
|
13:53:31
|
040010844
|
|
1,854
|
3.8940
|
EUR
|
XMAD
|
06/03/2025
|
13:55:51
|
040010875
|
|
1,826
|
3.8930
|
EUR
|
XMAD
|
06/03/2025
|
13:57:32
|
040010923
|
|
1,809
|
3.8950
|
EUR
|
XMAD
|
06/03/2025
|
14:00:12
|
040010962
|
|
2,517
|
3.8850
|
EUR
|
XMAD
|
06/03/2025
|
14:03:43
|
040011044
|
|
982
|
3.8830
|
EUR
|
XMAD
|
06/03/2025
|
14:03:55
|
040011057
|
|
1,443
|
3.8830
|
EUR
|
XMAD
|
06/03/2025
|
14:03:55
|
040011058
|
|
572
|
3.8920
|
EUR
|
XMAD
|
06/03/2025
|
14:11:23
|
040011211
|
|
2,500
|
3.8920
|
EUR
|
XMAD
|
06/03/2025
|
14:11:25
|
040011212
|
|
16
|
3.8920
|
EUR
|
XMAD
|
06/03/2025
|
14:15:00
|
040011273
|
|
3,132
|
3.8920
|
EUR
|
XMAD
|
06/03/2025
|
14:15:00
|
040011274
|
|
100
|
3.8870
|
EUR
|
XMAD
|
06/03/2025
|
14:17:53
|
040011312
|
|
3,051
|
3.8870
|
EUR
|
XMAD
|
06/03/2025
|
14:18:14
|
040011317
|
|
3,221
|
3.8880
|
EUR
|
XMAD
|
06/03/2025
|
14:20:39
|
040011349
|
|
3,332
|
3.8750
|
EUR
|
XMAD
|
06/03/2025
|
14:25:19
|
040011483
|
|
414
|
3.8820
|
EUR
|
XMAD
|
06/03/2025
|
14:30:22
|
040011631
|
|
1,550
|
3.8820
|
EUR
|
XMAD
|
06/03/2025
|
14:30:22
|
040011632
|
|
2,026
|
3.8800
|
EUR
|
XMAD
|
06/03/2025
|
14:30:23
|
040011633
|
|
1,703
|
3.8740
|
EUR
|
XMAD
|
06/03/2025
|
14:33:08
|
040011790
|
|
144
|
3.8740
|
EUR
|
XMAD
|
06/03/2025
|
14:33:08
|
040011791
|
|
224
|
3.8740
|
EUR
|
XMAD
|
06/03/2025
|
14:33:36
|
040011802
|
|
884
|
3.8740
|
EUR
|
XMAD
|
06/03/2025
|
14:33:37
|
040011804
|
|
735
|
3.8740
|
EUR
|
XMAD
|
06/03/2025
|
14:33:37
|
040011803
|
|
2,469
|
3.8780
|
EUR
|
XMAD
|
06/03/2025
|
14:35:47
|
040011876
|
|
2,226
|
3.8680
|
EUR
|
XMAD
|
06/03/2025
|
14:36:34
|
040011912
|
|
214
|
3.8680
|
EUR
|
XMAD
|
06/03/2025
|
14:36:34
|
040011911
|
|
785
|
3.8670
|
EUR
|
XMAD
|
06/03/2025
|
14:38:57
|
040011973
|
|
2,448
|
3.8670
|
EUR
|
XMAD
|
06/03/2025
|
14:38:57
|
040011972
|
|
3,325
|
3.8690
|
EUR
|
XMAD
|
06/03/2025
|
14:41:25
|
040012022
|
|
3,379
|
3.8750
|
EUR
|
XMAD
|
06/03/2025
|
14:43:43
|
040012084
|
|
456
|
3.8770
|
EUR
|
XMAD
|
06/03/2025
|
14:48:27
|
040012170
|
|
2,798
|
3.8770
|
EUR
|
XMAD
|
06/03/2025
|
14:48:27
|
040012171
|
|
3,072
|
3.8860
|
EUR
|
XMAD
|
06/03/2025
|
14:50:05
|
040012208
|
|
3,135
|
3.8850
|
EUR
|
XMAD
|
06/03/2025
|
14:50:23
|
040012220
|
|
3,250
|
3.8950
|
EUR
|
XMAD
|
06/03/2025
|
14:53:19
|
040012296
|
|
3,402
|
3.8950
|
EUR
|
XMAD
|
06/03/2025
|
14:55:19
|
040012348
|
|
3,333
|
3.8890
|
EUR
|
XMAD
|
06/03/2025
|
14:59:09
|
040012420
|
|
400
|
3.8880
|
EUR
|
XMAD
|
06/03/2025
|
14:59:57
|
040012429
|
|
2,874
|
3.8880
|
EUR
|
XMAD
|
06/03/2025
|
14:59:57
|
040012430
|
|
3,045
|
3.8900
|
EUR
|
XMAD
|
06/03/2025
|
15:01:35
|
040012484
|
|
3,191
|
3.8870
|
EUR
|
XMAD
|
06/03/2025
|
15:03:28
|
040012600
|
|
3,304
|
3.8960
|
EUR
|
XMAD
|
06/03/2025
|
15:06:57
|
040012708
|
|
1,000
|
3.8950
|
EUR
|
XMAD
|
06/03/2025
|
15:07:29
|
040012712
|
|
2,307
|
3.9000
|
EUR
|
XMAD
|
06/03/2025
|
15:08:23
|
040012751
|
|
3,210
|
3.8890
|
EUR
|
XMAD
|
06/03/2025
|
15:10:06
|
040012809
|
|
577
|
3.8880
|
EUR
|
XMAD
|
06/03/2025
|
15:11:48
|
040012848
|
|
2,610
|
3.8900
|
EUR
|
XMAD
|
06/03/2025
|
15:12:03
|
040012856
|
|
2,500
|
3.8890
|
EUR
|
XMAD
|
06/03/2025
|
15:14:29
|
040012913
|
|
677
|
3.8890
|
EUR
|
XMAD
|
06/03/2025
|
15:14:33
|
040012914
|
|
3,114
|
3.8830
|
EUR
|
XMAD
|
06/03/2025
|
15:16:00
|
040012953
|
|
3
|
3.8830
|
EUR
|
XMAD
|
06/03/2025
|
15:16:00
|
040012952
|
|
3,427
|
3.8900
|
EUR
|
XMAD
|
06/03/2025
|
15:18:30
|
040013009
|
|
1,524
|
3.8940
|
EUR
|
XMAD
|
06/03/2025
|
15:23:09
|
040013185
|
|
1,779
|
3.8940
|
EUR
|
XMAD
|
06/03/2025
|
15:23:09
|
040013186
|
|
590
|
3.8920
|
EUR
|
XMAD
|
06/03/2025
|
15:23:14
|
040013188
|
|
1,606
|
3.8920
|
EUR
|
XMAD
|
06/03/2025
|
15:23:17
|
040013189
|
|
2,198
|
3.8900
|
EUR
|
XMAD
|
06/03/2025
|
15:25:01
|
040013244
|
|
2,312
|
3.8900
|
EUR
|
XMAD
|
06/03/2025
|
15:25:07
|
040013256
|
|
3,105
|
3.8920
|
EUR
|
XMAD
|
06/03/2025
|
15:28:47
|
040013338
|
|
3,151
|
3.8970
|
EUR
|
XMAD
|
06/03/2025
|
15:31:09
|
040013371
|
|
2,800
|
3.8930
|
EUR
|
XMAD
|
06/03/2025
|
15:32:11
|
040013389
|
|
301
|
3.8930
|
EUR
|
XMAD
|
06/03/2025
|
15:32:11
|
040013391
|
|
1
|
3.8930
|
EUR
|
XMAD
|
06/03/2025
|
15:32:11
|
040013390
|
|
3,175
|
3.8910
|
EUR
|
XMAD
|
06/03/2025
|
15:34:18
|
040013457
|
|
3,066
|
3.8920
|
EUR
|
XMAD
|
06/03/2025
|
15:37:24
|
040013558
|
|
3,352
|
3.9000
|
EUR
|
XMAD
|
06/03/2025
|
15:39:02
|
040013601
|
|
2,221
|
3.8920
|
EUR
|
XMAD
|
06/03/2025
|
15:41:34
|
040013664
|
|
1,038
|
3.8920
|
EUR
|
XMAD
|
06/03/2025
|
15:41:34
|
040013663
|
|
3,262
|
3.8890
|
EUR
|
XMAD
|
06/03/2025
|
15:44:00
|
040013727
|
|
1,185
|
3.8830
|
EUR
|
XMAD
|
06/03/2025
|
15:46:32
|
040013815
|
|
1,944
|
3.8830
|
EUR
|
XMAD
|
06/03/2025
|
15:46:36
|
040013816
|
|
2,129
|
3.8790
|
EUR
|
XMAD
|
06/03/2025
|
15:49:26
|
040013922
|
|
2,121
|
3.8840
|
EUR
|
XMAD
|
06/03/2025
|
15:52:09
|
040014010
|
|
2,125
|
3.8860
|
EUR
|
XMAD
|
06/03/2025
|
15:52:47
|
040014021
|
|
3,243
|
3.8820
|
EUR
|
XMAD
|
06/03/2025
|
15:54:15
|
040014048
|
|
1,907
|
3.8860
|
EUR
|
XMAD
|
06/03/2025
|
15:58:39
|
040014158
|
|
1,870
|
3.8830
|
EUR
|
XMAD
|
06/03/2025
|
15:58:41
|
040014163
|
|
2,281
|
3.8800
|
EUR
|
XMAD
|
06/03/2025
|
15:59:05
|
040014173
|
|
506
|
3.8810
|
EUR
|
XMAD
|
06/03/2025
|
15:59:47
|
040014184
|
|
1,790
|
3.8810
|
EUR
|
XMAD
|
06/03/2025
|
16:00:30
|
040014210
|
|
2,030
|
3.8780
|
EUR
|
XMAD
|
06/03/2025
|
16:01:01
|
040014230
|
|
3,499
|
3.8770
|
EUR
|
XMAD
|
06/03/2025
|
16:03:20
|
040014281
|
|
2,365
|
3.8780
|
EUR
|
XMAD
|
06/03/2025
|
16:04:07
|
040014317
|
|
3,150
|
3.8740
|
EUR
|
XMAD
|
06/03/2025
|
16:05:24
|
040014343
|
|
298
|
3.8740
|
EUR
|
XMAD
|
06/03/2025
|
16:05:24
|
040014344
|
|
1,400
|
3.8780
|
EUR
|
XMAD
|
06/03/2025
|
16:08:02
|
040014407
|
|
1,826
|
3.8780
|
EUR
|
XMAD
|
06/03/2025
|
16:08:11
|
040014408
|
|
835
|
3.8790
|
EUR
|
XMAD
|
06/03/2025
|
16:08:18
|
040014426
|
|
1,915
|
3.8850
|
EUR
|
XMAD
|
06/03/2025
|
16:09:24
|
040014467
|
|
1,894
|
3.8830
|
EUR
|
XMAD
|
06/03/2025
|
16:10:13
|
040014492
|
|
1,821
|
3.8830
|
EUR
|
XMAD
|
06/03/2025
|
16:11:15
|
040014513
|
|
2,224
|
3.8810
|
EUR
|
XMAD
|
06/03/2025
|
16:11:43
|
040014530
|
|
1,503
|
3.8780
|
EUR
|
XMAD
|
06/03/2025
|
16:13:09
|
040014590
|
|
1,187
|
3.8780
|
EUR
|
XMAD
|
06/03/2025
|
16:13:09
|
040014591
|
|
252
|
3.8740
|
EUR
|
XMAD
|
06/03/2025
|
16:14:00
|
040014612
|
|
1,790
|
3.8740
|
EUR
|
XMAD
|
06/03/2025
|
16:14:09
|
040014620
|
|
3,416
|
3.8770
|
EUR
|
XMAD
|
06/03/2025
|
16:15:50
|
040014646
|
|
3,241
|
3.8760
|
EUR
|
XMAD
|
06/03/2025
|
16:16:33
|
040014657
|
|
2,806
|
3.8760
|
EUR
|
XMAD
|
06/03/2025
|
16:18:04
|
040014675
|
|
534
|
3.8760
|
EUR
|
XMAD
|
06/03/2025
|
16:18:09
|
040014676
|
|
1,816
|
3.8760
|
EUR
|
XMAD
|
06/03/2025
|
16:19:01
|
040014692
|
|
231,538
|
3.9131
|
EUR
|
XMAD
|
06/03/2025
|
16:58:43
|
|
|
|
|
|
|
|
Volume-weighted average
price
|
|
|
|
|
|
|
|
|
|
|
|
|
