Serco Group plc
Legal Entity
Identifier: 549300PT2CIHYN5GWJ21
Transactions in own
shares
Serco Group
plc (the 'Company') announces the purchase
of 479,619 ordinary shares of 2 pence each
(the 'Ordinary
Shares') through Barclays Capital Securities Limited on
24 May 2024.
The Company intends to hold all of
the purchased Ordinary Shares in treasury.
Since the announcement of the share
buyback programme on 29 February 2024 (the 'Programme'), the Company has purchased
a total of 21,347,278 Ordinary Shares.
Following the transactions referred
to in this announcement, the Company
holds 21,347,278 Ordinary Shares in treasury and
has 1,082,198,688 Ordinary Shares in issue (excluding
treasury shares). The total number of Ordinary Shares with voting
rights will be 1,082,198,688 which 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 under the Financial
Conduct Authority's Disclosure Guidance and Transparency
Rules.
The table below contains detailed
information about the purchases referred to above.
Schedule of Purchases
Shares purchased:
|
Serco Group plc (ISIN:
GB0007973794)
|
Date of purchases:
|
24 May 2024
|
Investment firm:
|
Barclays Capital Securities
Limited
|
Aggregate information:
Venue
|
Aggregated number of ordinary shares purchased
|
Volume-weighted average price per share (£)
|
Lowest
price per share (£)
|
Highest
price per share (£)
|
Aquis
Exchange
|
40,013
|
1.8047
|
1.7930
|
1.8090
|
CBOE
BXE
|
62,945
|
1.8102
|
1.7940
|
1.8160
|
CBOE
CXE
|
95,878
|
1.8026
|
1.7940
|
1.8090
|
London
Stock Exchange
|
239,803
|
1.8079
|
1.7940
|
1.8170
|
Turquoise
|
40,980
|
1.8091
|
1.7960
|
1.8160
|
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) (the Market Abuse
Regulation) detailed information about the individual purchases can
be seen below.
Individual Transactions:
Transaction
Date
|
Transaction
Time
|
Volume
|
Price (GBp)
|
Platform
|
Transaction Reference
Number
|
24/05/2024
|
08:02:41
|
1516
|
180
|
XLON
|
592133648140510000
|
24/05/2024
|
08:08:38
|
1618
|
179.7
|
TRQX
|
592133648140670000
|
24/05/2024
|
08:08:38
|
636
|
179.7
|
CHIX
|
592133648140670000
|
24/05/2024
|
08:08:38
|
982
|
179.7
|
CHIX
|
592133648140670000
|
24/05/2024
|
08:08:38
|
1283
|
180.1
|
TRQX
|
606207398588864000
|
24/05/2024
|
08:08:38
|
334
|
180.1
|
TRQX
|
606207398588864000
|
24/05/2024
|
08:08:38
|
1300
|
179.7
|
XLON
|
606207398588864000
|
24/05/2024
|
08:08:38
|
3900
|
179.7
|
XLON
|
606207398588864000
|
24/05/2024
|
08:08:38
|
913
|
179.7
|
XLON
|
606207398588864000
|
24/05/2024
|
08:08:38
|
1618
|
179.7
|
CHIX
|
606207398588864000
|
24/05/2024
|
08:08:38
|
625
|
179.7
|
XLON
|
592133648140670000
|
24/05/2024
|
08:19:54
|
1606
|
179.4
|
BATE
|
592133648140953000
|
24/05/2024
|
08:19:54
|
1515
|
179.4
|
CHIX
|
592133648140953000
|
24/05/2024
|
08:19:54
|
1606
|
179.4
|
CHIX
|
592133648140953000
|
24/05/2024
|
08:19:54
|
2281
|
179.4
|
XLON
|
606207398589138000
|
24/05/2024
|
08:33:41
|
1568
|
179.3
|
AQXE
|
592133648141319000
|
24/05/2024
|
08:35:45
|
1649
|
179.3
|
AQXE
|
606207398589550000
|
24/05/2024
|
08:39:53
|
1824
|
179.3
|
AQXE
|
606207398589650000
|
24/05/2024
|
08:42:43
|
8
|
179.3
|
AQXE
|
592133648141552000
|
24/05/2024
|
08:42:45
|
1659
|
179.3
|
AQXE
|
592133648141553000
|
24/05/2024
|
08:45:32
|
13
|
179.4
|
CHIX
|
592133648141616000
|
24/05/2024
|
08:45:32
|
632
|
179.4
|
XLON
|
606207398589779000
|
24/05/2024
|
08:45:32
|
328
|
179.4
|
XLON
|
606207398589779000
|
24/05/2024
|
08:45:32
|
117
|
179.4
|
XLON
|
606207398589779000
|
24/05/2024
|
08:45:32
|
140
|
179.4
|
XLON
|
606207398589779000
|
24/05/2024
|
08:45:32
|
44
|
179.4
|
BATE
|
606207398589779000
|
24/05/2024
|
08:45:32
|
2
|
179.4
|
BATE
|
592133648141616000
|
24/05/2024
|
08:45:32
|
333
|
179.4
|
XLON
|
592133648141616000
|
24/05/2024
|
08:48:08
|
23
|
179.5
|
XLON
|
592133648141675000
|
24/05/2024
|
08:48:08
|
174
|
179.5
|
BATE
|
606207398589837000
|
24/05/2024
|
08:48:08
|
148
|
179.5
|
BATE
|
606207398589837000
|
24/05/2024
|
08:48:08
|
144
|
179.5
|
BATE
|
606207398589837000
|
24/05/2024
|
08:48:08
|
145
|
179.5
|
BATE
|
606207398589837000
|
24/05/2024
|
08:48:08
|
511
|
179.5
|
XLON
|
606207398589837000
|
24/05/2024
|
08:48:08
|
182
|
179.5
|
XLON
|
606207398589837000
|
24/05/2024
|
08:48:08
|
219
|
179.5
|
XLON
|
606207398589837000
|
24/05/2024
|
08:48:08
|
206
|
179.5
|
XLON
|
606207398589837000
|
24/05/2024
|
08:48:43
|
15
|
179.5
|
CHIX
|
592133648141693000
|
24/05/2024
|
08:48:43
|
50
|
179.5
|
BATE
|
606207398589854000
|
24/05/2024
|
08:48:43
|
130
|
179.5
|
CHIX
|
592133648141693000
|
24/05/2024
|
08:48:43
|
178
|
179.5
|
XLON
|
606207398589854000
|
24/05/2024
|
08:48:43
|
41
|
179.5
|
BATE
|
606207398589854000
|
24/05/2024
|
08:48:43
|
1237
|
179.5
|
XLON
|
592133648141693000
|
24/05/2024
|
08:49:28
|
124
|
179.6
|
XLON
|
606207398589876000
|
24/05/2024
|
08:49:28
|
419
|
179.6
|
XLON
|
606207398589876000
|
24/05/2024
|
08:49:28
|
419
|
179.6
|
XLON
|
592133648141715000
|
24/05/2024
|
08:49:28
|
179
|
179.6
|
XLON
|
592133648141715000
|
24/05/2024
|
08:49:28
|
149
|
179.6
|
XLON
|
592133648141715000
|
24/05/2024
|
08:49:28
|
335
|
179.6
|
XLON
|
592133648141715000
|
24/05/2024
|
08:50:49
|
287
|
179.8
|
TRQX
|
592133648141746000
|
24/05/2024
|
08:50:49
|
31
|
179.8
|
BATE
|
592133648141746000
|
24/05/2024
|
08:50:49
|
1258
|
179.8
|
XLON
|
606207398589905000
|
24/05/2024
|
08:53:22
|
771
|
179.6
|
TRQX
|
606207398589958000
|
24/05/2024
|
08:53:22
|
744
|
179.6
|
TRQX
|
606207398589958000
|
24/05/2024
|
08:53:22
|
4388
|
179.6
|
CHIX
|
592133648141801000
|
24/05/2024
|
08:53:22
|
1515
|
179.6
|
BATE
|
606207398589958000
|
24/05/2024
|
08:53:22
|
2860
|
179.6
|
CHIX
|
592133648141801000
|
24/05/2024
|
09:12:44
|
126
|
179.8
|
XLON
|
606207398590469000
|
24/05/2024
|
09:12:44
|
1293
|
179.8
|
XLON
|
592133648142326000
|
24/05/2024
|
09:12:44
|
288
|
179.8
|
XLON
|
592133648142326000
|
24/05/2024
|
09:15:12
|
22
|
179.8
|
XLON
|
606207398590534000
|
24/05/2024
|
09:15:12
|
184
|
179.8
|
XLON
|
606207398590534000
|
24/05/2024
|
09:15:12
|
26
|
179.8
|
XLON
|
606207398590534000
|
24/05/2024
|
09:15:12
|
158
|
179.8
|
XLON
|
606207398590534000
|
24/05/2024
|
09:15:12
|
1343
|
179.8
|
XLON
|
606207398590534000
|
24/05/2024
|
09:16:43
|
2361
|
180
|
XLON
|
592133648142439000
|
24/05/2024
|
09:18:41
|
1944
|
180.1
|
CHIX
|
592133648142495000
|
24/05/2024
|
09:19:29
|
1642
|
180
|
CHIX
|
606207398590659000
|
24/05/2024
|
09:26:43
|
1300
|
180
|
XLON
|
592133648142698000
|
24/05/2024
|
09:26:43
|
490
|
180
|
XLON
|
592133648142698000
|
24/05/2024
|
09:29:02
|
1128
|
180
|
XLON
|
606207398590888000
|
24/05/2024
|
09:29:02
|
397
|
180
|
XLON
|
606207398590888000
|
24/05/2024
|
09:32:34
|
1616
|
180.1
|
CHIX
|
606207398590974000
|
24/05/2024
|
09:32:34
|
99
|
180.1
|
CHIX
|
606207398590974000
|
24/05/2024
|
09:34:29
|
2
|
180.1
|
CHIX
|
592133648142893000
|
24/05/2024
|
09:34:42
|
1300
|
180.1
|
CHIX
|
592133648142898000
|
24/05/2024
|
09:34:42
|
1145
|
180.1
|
CHIX
|
592133648142898000
|
24/05/2024
|
09:38:02
|
1529
|
180.1
|
CHIX
|
592133648142979000
|
24/05/2024
|
09:41:31
|
1800
|
180.1
|
CHIX
|
592133648143060000
|
24/05/2024
|
09:45:31
|
1779
|
180.1
|
XLON
|
592133648143161000
|
24/05/2024
|
09:49:00
|
1677
|
180.1
|
XLON
|
606207398591372000
|
24/05/2024
|
09:52:18
|
1658
|
180.1
|
XLON
|
592133648143340000
|
24/05/2024
|
09:55:28
|
1515
|
180
|
BATE
|
592133648143416000
|
24/05/2024
|
09:55:28
|
3371
|
180
|
XLON
|
606207398591528000
|
24/05/2024
|
09:55:28
|
209
|
180
|
AQXE
|
606207398591528000
|
24/05/2024
|
09:55:28
|
1306
|
180
|
AQXE
|
606207398591528000
|
24/05/2024
|
09:55:28
|
1515
|
180
|
CHIX
|
606207398591528000
|
24/05/2024
|
09:55:28
|
2960
|
180
|
XLON
|
592133648143417000
|
24/05/2024
|
09:55:28
|
515
|
180
|
XLON
|
592133648143417000
|
24/05/2024
|
09:55:28
|
124
|
180
|
XLON
|
592133648143417000
|
24/05/2024
|
09:56:21
|
778
|
180
|
XLON
|
592133648143436000
|
24/05/2024
|
10:00:42
|
3872
|
179.8
|
CHIX
|
592133648143540000
|
24/05/2024
|
10:08:12
|
121
|
179.7
|
AQXE
|
606207398591816000
|
24/05/2024
|
10:08:42
|
85
|
179.7
|
AQXE
|
606207398591827000
|
24/05/2024
|
10:08:57
|
73
|
179.7
|
AQXE
|
606207398591832000
|
24/05/2024
|
10:16:46
|
306
|
179.8
|
CHIX
|
592133648143901000
|
24/05/2024
|
10:26:20
|
907
|
180.1
|
XLON
|
606207398592204000
|
24/05/2024
|
10:26:20
|
907
|
180.1
|
XLON
|
592133648144117000
|
24/05/2024
|
10:26:20
|
470
|
180.1
|
XLON
|
592133648144117000
|
24/05/2024
|
10:26:20
|
182
|
180.1
|
XLON
|
592133648144117000
|
24/05/2024
|
10:29:29
|
6683
|
180
|
XLON
|
592133648144183000
|
24/05/2024
|
10:29:29
|
104
|
180.1
|
BATE
|
606207398592267000
|
24/05/2024
|
10:29:29
|
1
|
180.1
|
CHIX
|
592133648144183000
|
24/05/2024
|
10:29:29
|
113
|
180.1
|
CHIX
|
592133648144183000
|
24/05/2024
|
10:29:29
|
121
|
180.1
|
CHIX
|
592133648144183000
|
24/05/2024
|
10:29:29
|
101
|
180.1
|
CHIX
|
592133648144183000
|
24/05/2024
|
10:29:29
|
100
|
180.1
|
CHIX
|
592133648144183000
|
24/05/2024
|
10:29:29
|
24
|
180.1
|
BATE
|
606207398592267000
|
24/05/2024
|
10:29:29
|
16
|
180.1
|
BATE
|
606207398592267000
|
24/05/2024
|
10:29:29
|
13
|
180.1
|
BATE
|
606207398592267000
|
24/05/2024
|
10:29:29
|
15
|
180.1
|
BATE
|
606207398592267000
|
24/05/2024
|
10:29:29
|
27
|
180.1
|
BATE
|
606207398592267000
|
24/05/2024
|
10:29:29
|
15
|
180.1
|
BATE
|
606207398592267000
|
24/05/2024
|
10:29:29
|
14
|
180.1
|
BATE
|
606207398592267000
|
24/05/2024
|
10:29:29
|
114
|
180.1
|
CHIX
|
592133648144183000
|
24/05/2024
|
10:29:29
|
115
|
180.1
|
CHIX
|
592133648144183000
|
24/05/2024
|
10:29:29
|
119
|
180.1
|
CHIX
|
592133648144183000
|
24/05/2024
|
10:29:29
|
113
|
180.1
|
CHIX
|
592133648144183000
|
24/05/2024
|
10:29:29
|
101
|
180.1
|
CHIX
|
592133648144183000
|
24/05/2024
|
10:29:29
|
107
|
180.1
|
CHIX
|
592133648144183000
|
24/05/2024
|
10:29:29
|
25
|
180.1
|
BATE
|
606207398592267000
|
24/05/2024
|
10:29:29
|
14
|
180.1
|
BATE
|
606207398592267000
|
24/05/2024
|
10:29:29
|
15
|
180.1
|
BATE
|
606207398592267000
|
24/05/2024
|
10:29:29
|
112
|
180.1
|
CHIX
|
592133648144183000
|
24/05/2024
|
10:29:29
|
102
|
180.1
|
CHIX
|
592133648144183000
|
24/05/2024
|
10:29:29
|
107
|
180.1
|
CHIX
|
592133648144183000
|
24/05/2024
|
10:29:29
|
25
|
180.1
|
BATE
|
606207398592267000
|
24/05/2024
|
10:29:29
|
16
|
180.1
|
BATE
|
606207398592267000
|
24/05/2024
|
10:29:29
|
13
|
180.1
|
BATE
|
606207398592267000
|
24/05/2024
|
10:29:29
|
27
|
180.1
|
BATE
|
606207398592267000
|
24/05/2024
|
10:29:29
|
16
|
180.1
|
BATE
|
606207398592267000
|
24/05/2024
|
10:29:29
|
9
|
180.1
|
BATE
|
606207398592267000
|
24/05/2024
|
10:30:28
|
9
|
180
|
XLON
|
592133648144205000
|
24/05/2024
|
10:31:28
|
4
|
180
|
XLON
|
592133648144228000
|
24/05/2024
|
10:31:28
|
1815
|
180
|
XLON
|
592133648144228000
|
24/05/2024
|
10:49:34
|
771
|
180.1
|
XLON
|
592133648144618000
|
24/05/2024
|
10:49:34
|
771
|
180.1
|
XLON
|
606207398592687000
|
24/05/2024
|
10:49:34
|
400
|
180.1
|
XLON
|
606207398592687000
|
24/05/2024
|
10:49:34
|
171
|
180.1
|
XLON
|
606207398592687000
|
24/05/2024
|
10:49:34
|
142
|
180.1
|
XLON
|
606207398592687000
|
24/05/2024
|
10:49:34
|
147
|
180.1
|
XLON
|
592133648144618000
|
24/05/2024
|
10:51:55
|
1830
|
180.5
|
XLON
|
606207398592739000
|
24/05/2024
|
10:51:55
|
47
|
180.5
|
XLON
|
606207398592739000
|
24/05/2024
|
10:53:02
|
1515
|
180.3
|
TRQX
|
592133648144697000
|
24/05/2024
|
10:53:02
|
1917
|
180.3
|
TRQX
|
592133648144697000
|
24/05/2024
|
10:53:02
|
3442
|
180.3
|
CHIX
|
606207398592764000
|
24/05/2024
|
10:53:02
|
2200
|
180.3
|
XLON
|
606207398592764000
|
24/05/2024
|
10:53:02
|
1468
|
180.3
|
XLON
|
606207398592764000
|
24/05/2024
|
10:53:02
|
1515
|
180.3
|
CHIX
|
592133648144697000
|
24/05/2024
|
11:19:15
|
555
|
180.3
|
AQXE
|
592133648145327000
|
24/05/2024
|
11:19:15
|
1151
|
180.3
|
AQXE
|
592133648145327000
|
24/05/2024
|
11:19:15
|
139
|
180.3
|
CHIX
|
592133648145327000
|
24/05/2024
|
11:19:15
|
1567
|
180.3
|
CHIX
|
592133648145327000
|
24/05/2024
|
11:19:15
|
115
|
180.3
|
BATE
|
606207398593374000
|
24/05/2024
|
11:19:15
|
1591
|
180.3
|
BATE
|
606207398593374000
|
24/05/2024
|
11:26:39
|
314
|
180.2
|
CHIX
|
592133648145475000
|
24/05/2024
|
11:28:35
|
87
|
180.3
|
AQXE
|
592133648145517000
|
24/05/2024
|
11:28:35
|
236
|
180.3
|
TRQX
|
606207398593557000
|
24/05/2024
|
11:28:35
|
36
|
180.3
|
BATE
|
606207398593557000
|
24/05/2024
|
11:28:35
|
1
|
180.3
|
BATE
|
606207398593557000
|
24/05/2024
|
11:28:35
|
1
|
180.3
|
BATE
|
606207398593557000
|
24/05/2024
|
11:28:35
|
87
|
180.3
|
BATE
|
606207398593557000
|
24/05/2024
|
11:32:28
|
1515
|
180.3
|
CHIX
|
592133648145595000
|
24/05/2024
|
11:32:28
|
2312
|
180.3
|
BATE
|
606207398593632000
|
24/05/2024
|
11:34:29
|
45
|
180.3
|
CHIX
|
592133648145644000
|
24/05/2024
|
11:34:29
|
1545
|
180.3
|
CHIX
|
592133648145644000
|
24/05/2024
|
11:41:14
|
28
|
180.4
|
BATE
|
592133648145771000
|
24/05/2024
|
11:41:14
|
15
|
180.4
|
BATE
|
592133648145771000
|
24/05/2024
|
11:41:14
|
18
|
180.4
|
BATE
|
592133648145771000
|
24/05/2024
|
11:41:14
|
123
|
180.4
|
CHIX
|
592133648145771000
|
24/05/2024
|
11:41:14
|
112
|
180.4
|
CHIX
|
592133648145771000
|
24/05/2024
|
11:41:14
|
117
|
180.4
|
CHIX
|
592133648145771000
|
24/05/2024
|
11:41:14
|
1174
|
180.4
|
XLON
|
606207398593801000
|
24/05/2024
|
11:41:14
|
8
|
180.4
|
BATE
|
606207398593801000
|
24/05/2024
|
11:41:14
|
14
|
180.4
|
BATE
|
606207398593801000
|
24/05/2024
|
11:41:14
|
65
|
180.4
|
XLON
|
592133648145771000
|
24/05/2024
|
11:43:43
|
117
|
180.4
|
CHIX
|
592133648145823000
|
24/05/2024
|
11:43:43
|
1
|
180.4
|
TRQX
|
606207398593851000
|
24/05/2024
|
11:43:43
|
1
|
180.4
|
TRQX
|
606207398593851000
|
24/05/2024
|
11:43:43
|
1
|
180.4
|
TRQX
|
606207398593851000
|
24/05/2024
|
11:43:43
|
16
|
180.4
|
BATE
|
606207398593851000
|
24/05/2024
|
11:43:43
|
294
|
180.4
|
BATE
|
606207398593851000
|
24/05/2024
|
11:43:43
|
20
|
180.4
|
TRQX
|
592133648145823000
|
24/05/2024
|
11:43:43
|
24
|
180.4
|
TRQX
|
592133648145823000
|
24/05/2024
|
11:43:43
|
21
|
180.4
|
TRQX
|
592133648145823000
|
24/05/2024
|
11:43:43
|
21
|
180.4
|
TRQX
|
592133648145823000
|
24/05/2024
|
11:43:43
|
17
|
180.4
|
BATE
|
592133648145823000
|
24/05/2024
|
11:43:43
|
117
|
180.4
|
CHIX
|
606207398593851000
|
24/05/2024
|
11:43:43
|
112
|
180.4
|
CHIX
|
606207398593851000
|
24/05/2024
|
11:43:43
|
106
|
180.4
|
CHIX
|
606207398593851000
|
24/05/2024
|
11:43:43
|
783
|
180.4
|
TRQX
|
592133648145823000
|
24/05/2024
|
11:43:43
|
17
|
180.4
|
BATE
|
606207398593851000
|
24/05/2024
|
11:46:15
|
16
|
180.4
|
BATE
|
606207398593894000
|
24/05/2024
|
11:46:15
|
793
|
180.4
|
BATE
|
606207398593894000
|
24/05/2024
|
11:46:15
|
117
|
180.4
|
CHIX
|
592133648145868000
|
24/05/2024
|
11:46:15
|
106
|
180.4
|
CHIX
|
592133648145868000
|
24/05/2024
|
11:46:15
|
112
|
180.4
|
CHIX
|
592133648145868000
|
24/05/2024
|
11:46:15
|
332
|
180.4
|
CHIX
|
592133648145868000
|
24/05/2024
|
11:46:15
|
18
|
180.4
|
BATE
|
606207398593894000
|
24/05/2024
|
11:46:15
|
10
|
180.4
|
BATE
|
606207398593894000
|
24/05/2024
|
11:46:15
|
14
|
180.4
|
BATE
|
606207398593894000
|
24/05/2024
|
11:46:15
|
12
|
180.4
|
XLON
|
606207398593894000
|
24/05/2024
|
11:49:04
|
118
|
180.4
|
CHIX
|
606207398593952000
|
24/05/2024
|
11:49:04
|
1090
|
180.4
|
CHIX
|
606207398593952000
|
24/05/2024
|
11:49:04
|
478
|
180.4
|
CHIX
|
606207398593952000
|
24/05/2024
|
11:51:42
|
1
|
180.4
|
TRQX
|
592133648145985000
|
24/05/2024
|
11:51:42
|
3
|
180.4
|
TRQX
|
592133648145985000
|
24/05/2024
|
11:51:42
|
1
|
180.4
|
TRQX
|
592133648145985000
|
24/05/2024
|
11:51:42
|
1
|
180.4
|
BATE
|
592133648145985000
|
24/05/2024
|
11:51:42
|
307
|
180.4
|
CHIX
|
606207398594007000
|
24/05/2024
|
11:51:42
|
112
|
180.4
|
CHIX
|
592133648145985000
|
24/05/2024
|
11:51:42
|
102
|
180.4
|
CHIX
|
592133648145985000
|
24/05/2024
|
11:51:42
|
107
|
180.4
|
CHIX
|
592133648145985000
|
24/05/2024
|
11:51:42
|
101
|
180.4
|
CHIX
|
592133648145985000
|
24/05/2024
|
11:51:42
|
21
|
180.4
|
TRQX
|
606207398594007000
|
24/05/2024
|
11:51:42
|
24
|
180.4
|
TRQX
|
606207398594007000
|
24/05/2024
|
11:51:42
|
20
|
180.4
|
TRQX
|
606207398594007000
|
24/05/2024
|
11:51:42
|
35
|
180.4
|
TRQX
|
606207398594007000
|
24/05/2024
|
11:51:42
|
18
|
180.4
|
BATE
|
606207398594007000
|
24/05/2024
|
11:51:42
|
10
|
180.4
|
BATE
|
606207398594007000
|
24/05/2024
|
11:51:42
|
517
|
180.4
|
XLON
|
592133648145985000
|
24/05/2024
|
11:51:42
|
139
|
180.4
|
XLON
|
592133648145985000
|
24/05/2024
|
11:54:36
|
19
|
180.4
|
BATE
|
592133648146039000
|
24/05/2024
|
11:54:36
|
10
|
180.4
|
BATE
|
592133648146039000
|
24/05/2024
|
11:54:36
|
1
|
180.4
|
AQXE
|
592133648146039000
|
24/05/2024
|
11:54:36
|
114
|
180.4
|
CHIX
|
606207398594059000
|
24/05/2024
|
11:54:36
|
100
|
180.4
|
CHIX
|
606207398594059000
|
24/05/2024
|
11:54:36
|
105
|
180.4
|
CHIX
|
606207398594059000
|
24/05/2024
|
11:54:36
|
114
|
180.4
|
CHIX
|
592133648146039000
|
24/05/2024
|
11:54:36
|
102
|
180.4
|
CHIX
|
592133648146039000
|
24/05/2024
|
11:54:36
|
105
|
180.4
|
CHIX
|
592133648146039000
|
24/05/2024
|
11:54:36
|
19
|
180.4
|
BATE
|
606207398594059000
|
24/05/2024
|
11:54:36
|
10
|
180.4
|
BATE
|
606207398594059000
|
24/05/2024
|
11:54:36
|
11
|
180.4
|
BATE
|
606207398594059000
|
24/05/2024
|
11:54:36
|
14
|
180.4
|
BATE
|
606207398594059000
|
24/05/2024
|
11:54:36
|
114
|
180.4
|
CHIX
|
592133648146039000
|
24/05/2024
|
11:54:36
|
101
|
180.4
|
CHIX
|
592133648146039000
|
24/05/2024
|
11:54:36
|
106
|
180.4
|
CHIX
|
592133648146039000
|
24/05/2024
|
11:54:36
|
18
|
180.4
|
BATE
|
606207398594059000
|
24/05/2024
|
11:54:36
|
10
|
180.4
|
BATE
|
606207398594059000
|
24/05/2024
|
11:54:36
|
227
|
180.4
|
XLON
|
606207398594059000
|
24/05/2024
|
11:54:36
|
31
|
180.4
|
BATE
|
592133648146039000
|
24/05/2024
|
11:54:36
|
11
|
180.4
|
BATE
|
592133648146039000
|
24/05/2024
|
11:54:36
|
315
|
180.5
|
CHIX
|
592133648146039000
|
24/05/2024
|
11:57:42
|
2
|
180.5
|
CHIX
|
606207398594123000
|
24/05/2024
|
11:57:42
|
199
|
180.5
|
CHIX
|
606207398594123000
|
24/05/2024
|
11:57:42
|
430
|
180.5
|
CHIX
|
592133648146106000
|
24/05/2024
|
11:57:42
|
413
|
180.5
|
CHIX
|
592133648146106000
|
24/05/2024
|
11:57:42
|
392
|
180.5
|
CHIX
|
592133648146106000
|
24/05/2024
|
11:57:42
|
173
|
180.5
|
CHIX
|
592133648146106000
|
24/05/2024
|
12:00:06
|
87
|
180.5
|
AQXE
|
592133648146157000
|
24/05/2024
|
12:00:06
|
112
|
180.5
|
TRQX
|
606207398594172000
|
24/05/2024
|
12:00:06
|
78
|
180.5
|
TRQX
|
606207398594172000
|
24/05/2024
|
12:00:06
|
99
|
180.5
|
TRQX
|
606207398594172000
|
24/05/2024
|
12:00:06
|
409
|
180.5
|
CHIX
|
606207398594172000
|
24/05/2024
|
12:00:06
|
384
|
180.5
|
CHIX
|
606207398594172000
|
24/05/2024
|
12:00:06
|
400
|
180.5
|
CHIX
|
606207398594172000
|
24/05/2024
|
12:00:06
|
1
|
180.5
|
CHIX
|
606207398594172000
|
24/05/2024
|
12:03:13
|
5
|
180.5
|
TRQX
|
592133648146230000
|
24/05/2024
|
12:03:13
|
406
|
180.5
|
CHIX
|
606207398594241000
|
24/05/2024
|
12:03:13
|
388
|
180.5
|
CHIX
|
606207398594241000
|
24/05/2024
|
12:03:13
|
400
|
180.5
|
CHIX
|
606207398594241000
|
24/05/2024
|
12:03:13
|
19
|
180.5
|
TRQX
|
592133648146230000
|
24/05/2024
|
12:03:13
|
23
|
180.5
|
TRQX
|
592133648146230000
|
24/05/2024
|
12:03:13
|
20
|
180.5
|
TRQX
|
592133648146230000
|
24/05/2024
|
12:03:13
|
20
|
180.5
|
TRQX
|
592133648146230000
|
24/05/2024
|
12:03:13
|
113
|
180.5
|
CHIX
|
606207398594241000
|
24/05/2024
|
12:03:13
|
103
|
180.5
|
CHIX
|
606207398594241000
|
24/05/2024
|
12:03:13
|
105
|
180.5
|
CHIX
|
606207398594241000
|
24/05/2024
|
12:03:13
|
217
|
180.5
|
XLON
|
606207398594241000
|
24/05/2024
|
12:06:20
|
112
|
180.5
|
CHIX
|
592133648146308000
|
24/05/2024
|
12:06:20
|
106
|
180.5
|
CHIX
|
592133648146308000
|
24/05/2024
|
12:06:20
|
103
|
180.5
|
CHIX
|
592133648146308000
|
24/05/2024
|
12:06:20
|
1
|
180.5
|
TRQX
|
606207398594316000
|
24/05/2024
|
12:06:20
|
2
|
180.5
|
TRQX
|
606207398594316000
|
24/05/2024
|
12:06:20
|
25
|
180.5
|
TRQX
|
606207398594316000
|
24/05/2024
|
12:06:20
|
28
|
180.5
|
TRQX
|
606207398594316000
|
24/05/2024
|
12:06:20
|
24
|
180.5
|
TRQX
|
606207398594316000
|
24/05/2024
|
12:06:20
|
24
|
180.5
|
TRQX
|
606207398594316000
|
24/05/2024
|
12:06:20
|
114
|
180.5
|
CHIX
|
592133648146308000
|
24/05/2024
|
12:06:20
|
101
|
180.5
|
CHIX
|
592133648146308000
|
24/05/2024
|
12:06:20
|
105
|
180.5
|
CHIX
|
592133648146308000
|
24/05/2024
|
12:06:20
|
114
|
180.5
|
CHIX
|
592133648146308000
|
24/05/2024
|
12:06:20
|
119
|
180.5
|
CHIX
|
592133648146308000
|
24/05/2024
|
12:06:20
|
100
|
180.5
|
CHIX
|
592133648146308000
|
24/05/2024
|
12:06:20
|
113
|
180.5
|
CHIX
|
606207398594316000
|
24/05/2024
|
12:06:20
|
114
|
180.5
|
CHIX
|
606207398594316000
|
24/05/2024
|
12:06:20
|
107
|
180.5
|
CHIX
|
606207398594316000
|
24/05/2024
|
12:06:20
|
113
|
180.5
|
CHIX
|
592133648146308000
|
24/05/2024
|
12:06:20
|
100
|
180.5
|
CHIX
|
592133648146308000
|
24/05/2024
|
12:06:20
|
107
|
180.5
|
CHIX
|
592133648146308000
|
24/05/2024
|
12:06:20
|
25
|
180.5
|
CHIX
|
606207398594316000
|
24/05/2024
|
12:09:29
|
87
|
180.5
|
CHIX
|
592133648146372000
|
24/05/2024
|
12:09:29
|
102
|
180.5
|
CHIX
|
592133648146372000
|
24/05/2024
|
12:09:29
|
107
|
180.5
|
CHIX
|
592133648146372000
|
24/05/2024
|
12:09:29
|
113
|
180.5
|
CHIX
|
606207398594377000
|
24/05/2024
|
12:09:29
|
103
|
180.5
|
CHIX
|
606207398594377000
|
24/05/2024
|
12:09:29
|
105
|
180.5
|
CHIX
|
606207398594377000
|
24/05/2024
|
12:09:29
|
114
|
180.5
|
CHIX
|
592133648146372000
|
24/05/2024
|
12:09:29
|
100
|
180.5
|
CHIX
|
592133648146372000
|
24/05/2024
|
12:09:29
|
105
|
180.5
|
CHIX
|
592133648146372000
|
24/05/2024
|
12:09:29
|
113
|
180.5
|
CHIX
|
606207398594377000
|
24/05/2024
|
12:09:29
|
103
|
180.5
|
CHIX
|
606207398594377000
|
24/05/2024
|
12:09:29
|
105
|
180.5
|
CHIX
|
606207398594377000
|
24/05/2024
|
12:09:29
|
23
|
180.5
|
CHIX
|
592133648146372000
|
24/05/2024
|
12:09:29
|
112
|
180.5
|
CHIX
|
606207398594377000
|
24/05/2024
|
12:09:29
|
102
|
180.5
|
CHIX
|
606207398594377000
|
24/05/2024
|
12:09:29
|
68
|
180.5
|
CHIX
|
606207398594377000
|
24/05/2024
|
12:13:07
|
1
|
180.5
|
TRQX
|
592133648146451000
|
24/05/2024
|
12:13:07
|
417
|
180.5
|
TRQX
|
592133648146451000
|
24/05/2024
|
12:13:07
|
39
|
180.5
|
CHIX
|
606207398594454000
|
24/05/2024
|
12:13:07
|
24
|
180.5
|
TRQX
|
592133648146451000
|
24/05/2024
|
12:13:07
|
28
|
180.5
|
TRQX
|
592133648146451000
|
24/05/2024
|
12:13:07
|
24
|
180.5
|
TRQX
|
592133648146451000
|
24/05/2024
|
12:13:07
|
25
|
180.5
|
TRQX
|
592133648146451000
|
24/05/2024
|
12:13:07
|
112
|
180.5
|
CHIX
|
606207398594454000
|
24/05/2024
|
12:13:07
|
103
|
180.5
|
CHIX
|
606207398594454000
|
24/05/2024
|
12:13:07
|
106
|
180.5
|
CHIX
|
606207398594454000
|
24/05/2024
|
12:13:07
|
63
|
180.5
|
CHIX
|
606207398594454000
|
24/05/2024
|
12:13:07
|
114
|
180.5
|
CHIX
|
606207398594454000
|
24/05/2024
|
12:13:07
|
100
|
180.5
|
CHIX
|
606207398594454000
|
24/05/2024
|
12:13:07
|
106
|
180.5
|
CHIX
|
606207398594454000
|
24/05/2024
|
12:13:07
|
15
|
180.5
|
CHIX
|
606207398594454000
|
24/05/2024
|
12:13:07
|
113
|
180.5
|
CHIX
|
592133648146451000
|
24/05/2024
|
12:13:07
|
103
|
180.5
|
CHIX
|
592133648146451000
|
24/05/2024
|
12:13:07
|
41
|
180.5
|
CHIX
|
592133648146451000
|
24/05/2024
|
12:17:02
|
64
|
180.5
|
CHIX
|
592133648146531000
|
24/05/2024
|
12:17:02
|
14
|
180.5
|
CHIX
|
592133648146531000
|
24/05/2024
|
12:17:02
|
1
|
180.5
|
CHIX
|
592133648146531000
|
24/05/2024
|
12:17:02
|
705
|
180.5
|
CHIX
|
592133648146531000
|
24/05/2024
|
12:17:02
|
1
|
180.5
|
TRQX
|
606207398594530000
|
24/05/2024
|
12:17:02
|
1
|
180.5
|
TRQX
|
606207398594530000
|
24/05/2024
|
12:17:02
|
100
|
180.5
|
TRQX
|
606207398594530000
|
24/05/2024
|
12:17:02
|
114
|
180.5
|
CHIX
|
592133648146531000
|
24/05/2024
|
12:17:02
|
101
|
180.5
|
CHIX
|
592133648146531000
|
24/05/2024
|
12:17:02
|
106
|
180.5
|
CHIX
|
592133648146531000
|
24/05/2024
|
12:17:02
|
38
|
180.5
|
CHIX
|
592133648146531000
|
24/05/2024
|
12:17:02
|
25
|
180.5
|
TRQX
|
606207398594530000
|
24/05/2024
|
12:17:02
|
28
|
180.5
|
TRQX
|
606207398594530000
|
24/05/2024
|
12:17:02
|
24
|
180.5
|
TRQX
|
606207398594530000
|
24/05/2024
|
12:17:02
|
24
|
180.5
|
TRQX
|
606207398594530000
|
24/05/2024
|
12:17:02
|
114
|
180.5
|
CHIX
|
592133648146531000
|
24/05/2024
|
12:17:02
|
101
|
180.5
|
CHIX
|
592133648146531000
|
24/05/2024
|
12:17:02
|
29
|
180.5
|
CHIX
|
592133648146531000
|
24/05/2024
|
12:20:45
|
76
|
180.5
|
CHIX
|
592133648146613000
|
24/05/2024
|
12:20:45
|
14
|
180.5
|
TRQX
|
606207398594609000
|
24/05/2024
|
12:20:45
|
1
|
180.5
|
TRQX
|
606207398594609000
|
24/05/2024
|
12:20:45
|
1
|
180.5
|
TRQX
|
606207398594609000
|
24/05/2024
|
12:20:45
|
279
|
180.5
|
TRQX
|
606207398594609000
|
24/05/2024
|
12:20:45
|
11
|
180.5
|
TRQX
|
592133648146613000
|
24/05/2024
|
12:20:45
|
14
|
180.5
|
TRQX
|
592133648146613000
|
24/05/2024
|
12:20:45
|
11
|
180.5
|
TRQX
|
592133648146613000
|
24/05/2024
|
12:20:45
|
11
|
180.5
|
TRQX
|
592133648146613000
|
24/05/2024
|
12:20:45
|
113
|
180.5
|
CHIX
|
592133648146613000
|
24/05/2024
|
12:20:45
|
101
|
180.5
|
CHIX
|
592133648146613000
|
24/05/2024
|
12:20:45
|
107
|
180.5
|
CHIX
|
592133648146613000
|
24/05/2024
|
12:20:45
|
26
|
180.5
|
CHIX
|
592133648146613000
|
24/05/2024
|
12:20:45
|
17
|
180.5
|
BATE
|
606207398594609000
|
24/05/2024
|
12:20:45
|
10
|
180.5
|
BATE
|
606207398594609000
|
24/05/2024
|
12:20:45
|
112
|
180.5
|
CHIX
|
592133648146613000
|
24/05/2024
|
12:20:45
|
102
|
180.5
|
CHIX
|
592133648146613000
|
24/05/2024
|
12:20:45
|
107
|
180.5
|
CHIX
|
592133648146613000
|
24/05/2024
|
12:20:45
|
14
|
180.5
|
BATE
|
606207398594609000
|
24/05/2024
|
12:20:45
|
114
|
180.5
|
CHIX
|
592133648146613000
|
24/05/2024
|
12:20:45
|
57
|
180.5
|
CHIX
|
592133648146613000
|
24/05/2024
|
12:20:45
|
44
|
180.5
|
CHIX
|
592133648146613000
|
24/05/2024
|
12:20:45
|
105
|
180.5
|
CHIX
|
592133648146613000
|
24/05/2024
|
12:20:45
|
18
|
180.5
|
BATE
|
606207398594609000
|
24/05/2024
|
12:20:45
|
113
|
180.5
|
CHIX
|
592133648146613000
|
24/05/2024
|
12:20:45
|
64
|
180.5
|
CHIX
|
592133648146613000
|
24/05/2024
|
12:20:45
|
18
|
180.5
|
BATE
|
606207398594609000
|
24/05/2024
|
12:20:45
|
10
|
180.5
|
BATE
|
606207398594609000
|
24/05/2024
|
12:24:12
|
2
|
180.5
|
TRQX
|
592133648146682000
|
24/05/2024
|
12:24:12
|
32
|
180.5
|
BATE
|
592133648146682000
|
24/05/2024
|
12:24:12
|
36
|
180.5
|
CHIX
|
606207398594675000
|
24/05/2024
|
12:24:12
|
107
|
180.5
|
CHIX
|
606207398594675000
|
24/05/2024
|
12:24:12
|
20
|
180.5
|
TRQX
|
592133648146682000
|
24/05/2024
|
12:24:12
|
17
|
180.5
|
BATE
|
592133648146682000
|
24/05/2024
|
12:24:12
|
24
|
180.5
|
BATE
|
592133648146682000
|
24/05/2024
|
12:24:12
|
23
|
180.5
|
TRQX
|
592133648146682000
|
24/05/2024
|
12:24:12
|
20
|
180.5
|
TRQX
|
592133648146682000
|
24/05/2024
|
12:24:12
|
20
|
180.5
|
TRQX
|
592133648146682000
|
24/05/2024
|
12:24:12
|
7
|
180.5
|
CHIX
|
606207398594675000
|
24/05/2024
|
12:24:12
|
113
|
180.5
|
CHIX
|
592133648146682000
|
24/05/2024
|
12:24:12
|
107
|
180.5
|
CHIX
|
592133648146682000
|
24/05/2024
|
12:24:12
|
100
|
180.5
|
CHIX
|
592133648146682000
|
24/05/2024
|
12:24:12
|
14
|
180.5
|
TRQX
|
606207398594675000
|
24/05/2024
|
12:24:12
|
18
|
180.5
|
BATE
|
606207398594675000
|
24/05/2024
|
12:24:12
|
10
|
180.5
|
BATE
|
606207398594675000
|
24/05/2024
|
12:24:12
|
322
|
180.5
|
XLON
|
592133648146682000
|
24/05/2024
|
12:24:12
|
167
|
180.5
|
XLON
|
592133648146682000
|
24/05/2024
|
12:24:12
|
36
|
180.5
|
XLON
|
592133648146682000
|
24/05/2024
|
12:24:12
|
20
|
180.5
|
TRQX
|
606207398594675000
|
24/05/2024
|
12:24:12
|
9
|
180.5
|
TRQX
|
606207398594675000
|
24/05/2024
|
12:24:12
|
44
|
180.5
|
TRQX
|
606207398594675000
|
24/05/2024
|
12:24:12
|
114
|
180.5
|
CHIX
|
606207398594675000
|
24/05/2024
|
12:24:12
|
100
|
180.5
|
CHIX
|
606207398594675000
|
24/05/2024
|
12:24:12
|
106
|
180.5
|
CHIX
|
606207398594675000
|
24/05/2024
|
12:24:12
|
17
|
180.5
|
BATE
|
592133648146682000
|
24/05/2024
|
12:24:12
|
10
|
180.5
|
BATE
|
592133648146682000
|
24/05/2024
|
12:24:12
|
56
|
180.5
|
BATE
|
592133648146682000
|
24/05/2024
|
12:24:12
|
52
|
180.5
|
XLON
|
592133648146682000
|
24/05/2024
|
12:28:19
|
772
|
180.6
|
XLON
|
606207398594755000
|
24/05/2024
|
12:28:19
|
85
|
180.6
|
XLON
|
606207398594755000
|
24/05/2024
|
12:28:19
|
225
|
180.6
|
XLON
|
606207398594755000
|
24/05/2024
|
12:28:19
|
367
|
180.6
|
XLON
|
606207398594755000
|
24/05/2024
|
12:28:19
|
81
|
180.6
|
XLON
|
606207398594755000
|
24/05/2024
|
12:28:19
|
367
|
180.6
|
XLON
|
606207398594755000
|
24/05/2024
|
12:30:52
|
705
|
180.6
|
CHIX
|
606207398594805000
|
24/05/2024
|
12:30:52
|
966
|
180.6
|
CHIX
|
606207398594805000
|
24/05/2024
|
12:37:38
|
1087
|
180.6
|
XLON
|
592133648146959000
|
24/05/2024
|
12:37:38
|
563
|
180.6
|
XLON
|
592133648146959000
|
24/05/2024
|
12:37:38
|
497
|
180.6
|
XLON
|
606207398594941000
|
24/05/2024
|
12:37:38
|
454
|
180.6
|
XLON
|
606207398594941000
|
24/05/2024
|
12:37:38
|
378
|
180.6
|
XLON
|
606207398594941000
|
24/05/2024
|
12:37:38
|
1067
|
180.6
|
XLON
|
592133648146959000
|
24/05/2024
|
12:43:56
|
1515
|
180.5
|
AQXE
|
592133648147087000
|
24/05/2024
|
12:43:56
|
1515
|
180.5
|
CHIX
|
592133648147087000
|
24/05/2024
|
12:43:56
|
593
|
180.5
|
TRQX
|
606207398595064000
|
24/05/2024
|
12:43:56
|
2965
|
180.5
|
XLON
|
606207398595064000
|
24/05/2024
|
12:43:56
|
922
|
180.5
|
TRQX
|
606207398595064000
|
24/05/2024
|
12:43:56
|
1527
|
180.5
|
BATE
|
606207398595064000
|
24/05/2024
|
12:43:56
|
2000
|
180.5
|
AQXE
|
592133648147087000
|
24/05/2024
|
12:43:56
|
793
|
180.5
|
AQXE
|
592133648147087000
|
24/05/2024
|
12:43:56
|
1039
|
180.4
|
TRQX
|
606207398595064000
|
24/05/2024
|
12:43:56
|
97
|
180.4
|
TRQX
|
606207398595064000
|
24/05/2024
|
12:43:56
|
793
|
180.5
|
TRQX
|
606207398595064000
|
24/05/2024
|
12:43:56
|
96
|
180.5
|
TRQX
|
592133648147087000
|
24/05/2024
|
12:43:56
|
16
|
180.5
|
BATE
|
592133648147087000
|
24/05/2024
|
12:43:56
|
825
|
180.5
|
CHIX
|
606207398595064000
|
24/05/2024
|
13:08:26
|
1963
|
180.3
|
XLON
|
606207398595583000
|
24/05/2024
|
13:12:29
|
221
|
180.3
|
XLON
|
606207398595678000
|
24/05/2024
|
13:12:29
|
1535
|
180.3
|
XLON
|
606207398595678000
|
24/05/2024
|
13:15:06
|
1539
|
180.3
|
XLON
|
592133648147780000
|
24/05/2024
|
13:16:28
|
12
|
180.2
|
XLON
|
592133648147804000
|
24/05/2024
|
13:17:28
|
4
|
180.2
|
XLON
|
592133648147824000
|
24/05/2024
|
13:17:58
|
1633
|
180.4
|
XLON
|
606207398595782000
|
24/05/2024
|
13:20:31
|
705
|
180.5
|
CHIX
|
606207398595838000
|
24/05/2024
|
13:20:31
|
107
|
180.5
|
CHIX
|
592133648147890000
|
24/05/2024
|
13:20:31
|
98
|
180.5
|
CHIX
|
592133648147890000
|
24/05/2024
|
13:20:31
|
101
|
180.5
|
CHIX
|
592133648147890000
|
24/05/2024
|
13:20:31
|
97
|
180.5
|
CHIX
|
592133648147890000
|
24/05/2024
|
13:20:31
|
80
|
180.5
|
CHIX
|
606207398595838000
|
24/05/2024
|
13:20:31
|
59
|
180.5
|
CHIX
|
606207398595838000
|
24/05/2024
|
13:20:31
|
129
|
180.5
|
CHIX
|
606207398595838000
|
24/05/2024
|
13:20:31
|
133
|
180.5
|
CHIX
|
606207398595838000
|
24/05/2024
|
13:20:31
|
90
|
180.5
|
CHIX
|
592133648147890000
|
24/05/2024
|
13:22:14
|
49
|
180.5
|
CHIX
|
592133648147923000
|
24/05/2024
|
13:22:14
|
126
|
180.5
|
CHIX
|
592133648147923000
|
24/05/2024
|
13:22:14
|
134
|
180.5
|
CHIX
|
592133648147923000
|
24/05/2024
|
13:22:14
|
32
|
180.5
|
CHIX
|
592133648147923000
|
24/05/2024
|
13:22:14
|
14
|
180.5
|
CHIX
|
606207398595870000
|
24/05/2024
|
13:22:14
|
1256
|
180.5
|
CHIX
|
592133648147923000
|
24/05/2024
|
13:23:46
|
1
|
180.5
|
CHIX
|
606207398595899000
|
24/05/2024
|
13:23:46
|
463
|
180.5
|
CHIX
|
592133648147953000
|
24/05/2024
|
13:23:46
|
436
|
180.5
|
CHIX
|
592133648147953000
|
24/05/2024
|
13:23:46
|
440
|
180.5
|
CHIX
|
592133648147953000
|
24/05/2024
|
13:23:46
|
259
|
180.5
|
CHIX
|
592133648147953000
|
24/05/2024
|
13:25:15
|
184
|
180.5
|
CHIX
|
592133648147982000
|
24/05/2024
|
13:25:15
|
462
|
180.5
|
CHIX
|
606207398595927000
|
24/05/2024
|
13:25:15
|
443
|
180.5
|
CHIX
|
606207398595927000
|
24/05/2024
|
13:25:15
|
19
|
180.5
|
CHIX
|
606207398595927000
|
24/05/2024
|
13:25:15
|
421
|
180.5
|
CHIX
|
606207398595927000
|
24/05/2024
|
13:25:15
|
120
|
180.5
|
CHIX
|
606207398595927000
|
24/05/2024
|
13:26:32
|
134
|
180.5
|
CHIX
|
592133648148015000
|
24/05/2024
|
13:26:32
|
458
|
180.5
|
CHIX
|
606207398595960000
|
24/05/2024
|
13:26:32
|
108
|
180.5
|
CHIX
|
606207398595960000
|
24/05/2024
|
13:26:32
|
452
|
180.5
|
CHIX
|
606207398595960000
|
24/05/2024
|
13:26:32
|
261
|
180.5
|
CHIX
|
606207398595960000
|
24/05/2024
|
13:26:32
|
70
|
180.5
|
CHIX
|
606207398595960000
|
24/05/2024
|
13:26:32
|
98
|
180.5
|
CHIX
|
606207398595960000
|
24/05/2024
|
13:27:45
|
218
|
180.5
|
CHIX
|
592133648148050000
|
24/05/2024
|
13:27:45
|
860
|
180.5
|
CHIX
|
592133648148050000
|
24/05/2024
|
13:27:45
|
466
|
180.5
|
CHIX
|
606207398595994000
|
24/05/2024
|
13:27:45
|
4
|
180.5
|
CHIX
|
606207398595994000
|
24/05/2024
|
13:29:05
|
432
|
180.5
|
CHIX
|
606207398596022000
|
24/05/2024
|
13:29:05
|
209
|
180.5
|
CHIX
|
606207398596022000
|
24/05/2024
|
13:29:05
|
231
|
180.5
|
CHIX
|
606207398596022000
|
24/05/2024
|
13:29:05
|
223
|
180.5
|
CHIX
|
606207398596022000
|
24/05/2024
|
13:29:05
|
462
|
180.5
|
CHIX
|
592133648148080000
|
24/05/2024
|
13:29:05
|
85
|
180.5
|
CHIX
|
592133648148080000
|
24/05/2024
|
13:29:27
|
7
|
180.3
|
XLON
|
606207398596031000
|
24/05/2024
|
13:30:22
|
358
|
180.5
|
CHIX
|
606207398596057000
|
24/05/2024
|
13:30:22
|
440
|
180.5
|
CHIX
|
606207398596057000
|
24/05/2024
|
13:30:22
|
455
|
180.5
|
CHIX
|
592133648148116000
|
24/05/2024
|
13:30:22
|
283
|
180.5
|
CHIX
|
592133648148116000
|
24/05/2024
|
13:30:28
|
10
|
180.3
|
XLON
|
606207398596061000
|
24/05/2024
|
13:31:27
|
23
|
180.3
|
XLON
|
606207398596087000
|
24/05/2024
|
13:31:40
|
175
|
180.5
|
CHIX
|
592133648148152000
|
24/05/2024
|
13:31:40
|
452
|
180.5
|
CHIX
|
592133648148152000
|
24/05/2024
|
13:31:40
|
665
|
180.5
|
CHIX
|
606207398596093000
|
24/05/2024
|
13:31:40
|
301
|
180.5
|
CHIX
|
606207398596093000
|
24/05/2024
|
13:32:27
|
7
|
180.3
|
XLON
|
606207398596113000
|
24/05/2024
|
13:33:04
|
342
|
180.5
|
CHIX
|
592133648148190000
|
24/05/2024
|
13:33:04
|
158
|
180.5
|
CHIX
|
592133648148190000
|
24/05/2024
|
13:33:04
|
501
|
180.5
|
CHIX
|
592133648148190000
|
24/05/2024
|
13:33:04
|
26
|
180.5
|
CHIX
|
592133648148190000
|
24/05/2024
|
13:33:04
|
573
|
180.5
|
CHIX
|
592133648148190000
|
24/05/2024
|
13:33:28
|
9
|
180.3
|
XLON
|
606207398596140000
|
24/05/2024
|
13:34:28
|
7
|
180.3
|
XLON
|
606207398596171000
|
24/05/2024
|
13:34:30
|
658
|
180.5
|
CHIX
|
606207398596173000
|
24/05/2024
|
13:34:30
|
7
|
180.5
|
CHIX
|
606207398596173000
|
24/05/2024
|
13:34:30
|
653
|
180.5
|
CHIX
|
606207398596173000
|
24/05/2024
|
13:34:30
|
403
|
180.5
|
CHIX
|
606207398596173000
|
24/05/2024
|
13:36:05
|
284
|
180.5
|
XLON
|
592133648148274000
|
24/05/2024
|
13:36:05
|
209
|
180.5
|
XLON
|
592133648148274000
|
24/05/2024
|
13:36:05
|
174
|
180.5
|
XLON
|
592133648148274000
|
24/05/2024
|
13:36:05
|
19
|
180.5
|
BATE
|
592133648148274000
|
24/05/2024
|
13:36:05
|
190
|
180.5
|
BATE
|
592133648148274000
|
24/05/2024
|
13:36:05
|
1
|
180.5
|
TRQX
|
606207398596211000
|
24/05/2024
|
13:36:05
|
250
|
180.5
|
CHIX
|
606207398596211000
|
24/05/2024
|
13:36:05
|
429
|
180.5
|
XLON
|
592133648148274000
|
24/05/2024
|
13:36:28
|
16
|
180.3
|
XLON
|
606207398596221000
|
24/05/2024
|
13:37:46
|
264
|
180.5
|
CHIX
|
592133648148319000
|
24/05/2024
|
13:37:46
|
249
|
180.5
|
CHIX
|
592133648148319000
|
24/05/2024
|
13:37:46
|
258
|
180.5
|
CHIX
|
592133648148319000
|
24/05/2024
|
13:37:46
|
142
|
180.5
|
TRQX
|
606207398596254000
|
24/05/2024
|
13:37:46
|
149
|
180.5
|
TRQX
|
606207398596254000
|
24/05/2024
|
13:37:46
|
143
|
180.5
|
TRQX
|
606207398596254000
|
24/05/2024
|
13:37:46
|
46
|
180.5
|
TRQX
|
606207398596254000
|
24/05/2024
|
13:37:46
|
25
|
180.5
|
BATE
|
606207398596254000
|
24/05/2024
|
13:37:46
|
23
|
180.5
|
BATE
|
606207398596254000
|
24/05/2024
|
13:37:46
|
45
|
180.5
|
XLON
|
592133648148319000
|
24/05/2024
|
13:37:46
|
128
|
180.5
|
XLON
|
592133648148319000
|
24/05/2024
|
13:37:46
|
245
|
180.5
|
XLON
|
592133648148319000
|
24/05/2024
|
13:39:25
|
16
|
180.5
|
BATE
|
592133648148355000
|
24/05/2024
|
13:39:25
|
17
|
180.5
|
BATE
|
592133648148355000
|
24/05/2024
|
13:39:25
|
1508
|
180.5
|
XLON
|
606207398596289000
|
24/05/2024
|
13:41:26
|
747
|
180.5
|
XLON
|
606207398596331000
|
24/05/2024
|
13:41:26
|
388
|
180.5
|
XLON
|
606207398596331000
|
24/05/2024
|
13:41:26
|
166
|
180.5
|
XLON
|
606207398596331000
|
24/05/2024
|
13:41:26
|
138
|
180.5
|
XLON
|
606207398596331000
|
24/05/2024
|
13:41:26
|
1
|
180.5
|
TRQX
|
592133648148398000
|
24/05/2024
|
13:41:26
|
75
|
180.5
|
BATE
|
592133648148398000
|
24/05/2024
|
13:41:26
|
105
|
180.5
|
XLON
|
606207398596331000
|
24/05/2024
|
13:43:34
|
74
|
180.5
|
TRQX
|
592133648148448000
|
24/05/2024
|
13:43:34
|
91
|
180.5
|
BATE
|
592133648148448000
|
24/05/2024
|
13:43:34
|
63
|
180.5
|
BATE
|
592133648148448000
|
24/05/2024
|
13:43:34
|
66
|
180.5
|
BATE
|
592133648148448000
|
24/05/2024
|
13:43:34
|
629
|
180.5
|
XLON
|
606207398596379000
|
24/05/2024
|
13:43:34
|
380
|
180.5
|
XLON
|
606207398596379000
|
24/05/2024
|
13:43:34
|
163
|
180.5
|
XLON
|
606207398596379000
|
24/05/2024
|
13:43:34
|
136
|
180.5
|
XLON
|
606207398596379000
|
24/05/2024
|
13:45:52
|
67
|
180.5
|
TRQX
|
592133648148502000
|
24/05/2024
|
13:45:52
|
151
|
180.5
|
TRQX
|
592133648148502000
|
24/05/2024
|
13:45:52
|
142
|
180.5
|
TRQX
|
592133648148502000
|
24/05/2024
|
13:45:52
|
53
|
180.5
|
TRQX
|
592133648148502000
|
24/05/2024
|
13:45:52
|
10
|
180.5
|
CHIX
|
592133648148502000
|
24/05/2024
|
13:45:52
|
345
|
180.5
|
CHIX
|
592133648148502000
|
24/05/2024
|
13:45:52
|
240
|
180.5
|
XLON
|
606207398596431000
|
24/05/2024
|
13:45:52
|
132
|
180.5
|
XLON
|
606207398596431000
|
24/05/2024
|
13:45:52
|
371
|
180.5
|
XLON
|
606207398596431000
|
24/05/2024
|
13:45:52
|
159
|
180.5
|
XLON
|
606207398596431000
|
24/05/2024
|
13:45:52
|
30
|
180.5
|
BATE
|
606207398596431000
|
24/05/2024
|
13:45:52
|
57
|
180.5
|
XLON
|
606207398596431000
|
24/05/2024
|
13:49:28
|
1300
|
180.4
|
CHIX
|
592133648148602000
|
24/05/2024
|
13:49:28
|
388
|
180.4
|
CHIX
|
592133648148602000
|
24/05/2024
|
13:49:28
|
1300
|
180.4
|
XLON
|
606207398596527000
|
24/05/2024
|
13:49:28
|
215
|
180.4
|
XLON
|
606207398596527000
|
24/05/2024
|
13:49:28
|
1515
|
180.3
|
CHIX
|
592133648148602000
|
24/05/2024
|
13:49:28
|
16
|
180.3
|
XLON
|
606207398596527000
|
24/05/2024
|
13:49:28
|
2529
|
180.3
|
XLON
|
606207398596527000
|
24/05/2024
|
13:49:28
|
1515
|
180.3
|
TRQX
|
606207398596527000
|
24/05/2024
|
13:49:28
|
3987
|
180.3
|
XLON
|
592133648148602000
|
24/05/2024
|
13:49:28
|
395
|
180.3
|
XLON
|
592133648148602000
|
24/05/2024
|
13:49:28
|
1515
|
180.3
|
CHIX
|
606207398596527000
|
24/05/2024
|
13:55:28
|
3849
|
180.1
|
XLON
|
592133648148754000
|
24/05/2024
|
13:55:28
|
741
|
180.1
|
AQXE
|
606207398596674000
|
24/05/2024
|
13:55:28
|
800
|
180.1
|
AQXE
|
606207398596674000
|
24/05/2024
|
14:08:25
|
2386
|
180.6
|
XLON
|
606207398597001000
|
24/05/2024
|
14:08:25
|
68
|
180.6
|
XLON
|
592133648149092000
|
24/05/2024
|
14:08:59
|
2080
|
180.6
|
XLON
|
592133648149106000
|
24/05/2024
|
14:08:59
|
37
|
180.6
|
BATE
|
606207398597015000
|
24/05/2024
|
14:09:52
|
1
|
180.6
|
CHIX
|
592133648149129000
|
24/05/2024
|
14:13:38
|
83
|
180.7
|
CHIX
|
592133648149228000
|
24/05/2024
|
14:13:38
|
250
|
180.7
|
CHIX
|
592133648149228000
|
24/05/2024
|
14:13:38
|
30
|
180.7
|
BATE
|
606207398597133000
|
24/05/2024
|
14:13:38
|
31
|
180.7
|
BATE
|
606207398597133000
|
24/05/2024
|
14:13:38
|
879
|
180.7
|
XLON
|
606207398597133000
|
24/05/2024
|
14:13:38
|
478
|
180.7
|
XLON
|
606207398597133000
|
24/05/2024
|
14:13:38
|
205
|
180.7
|
XLON
|
606207398597133000
|
24/05/2024
|
14:13:38
|
170
|
180.7
|
XLON
|
606207398597133000
|
24/05/2024
|
14:13:38
|
371
|
180.7
|
XLON
|
592133648149228000
|
24/05/2024
|
14:13:42
|
567
|
180.7
|
XLON
|
592133648149230000
|
24/05/2024
|
14:13:42
|
486
|
180.7
|
XLON
|
592133648149230000
|
24/05/2024
|
14:13:42
|
208
|
180.7
|
XLON
|
592133648149230000
|
24/05/2024
|
14:13:42
|
122
|
180.7
|
XLON
|
592133648149230000
|
24/05/2024
|
14:13:42
|
51
|
180.7
|
XLON
|
592133648149230000
|
24/05/2024
|
14:13:42
|
343
|
180.7
|
XLON
|
606207398597135000
|
24/05/2024
|
14:14:01
|
598
|
180.7
|
XLON
|
592133648149237000
|
24/05/2024
|
14:14:01
|
488
|
180.7
|
XLON
|
592133648149237000
|
24/05/2024
|
14:14:01
|
209
|
180.7
|
XLON
|
592133648149237000
|
24/05/2024
|
14:14:01
|
174
|
180.7
|
XLON
|
592133648149237000
|
24/05/2024
|
14:14:01
|
199
|
180.7
|
XLON
|
606207398597142000
|
24/05/2024
|
14:17:30
|
244
|
180.8
|
XLON
|
606207398597223000
|
24/05/2024
|
14:17:30
|
609
|
180.8
|
XLON
|
606207398597223000
|
24/05/2024
|
14:17:30
|
217
|
180.8
|
XLON
|
606207398597223000
|
24/05/2024
|
14:17:30
|
261
|
180.8
|
XLON
|
606207398597223000
|
24/05/2024
|
14:17:30
|
447
|
180.8
|
XLON
|
606207398597223000
|
24/05/2024
|
14:17:37
|
1774
|
180.8
|
XLON
|
592133648149324000
|
24/05/2024
|
14:17:37
|
3
|
180.8
|
CHIX
|
606207398597226000
|
24/05/2024
|
14:23:02
|
1868
|
180.7
|
CHIX
|
592133648149464000
|
24/05/2024
|
14:23:02
|
1778
|
180.7
|
BATE
|
592133648149464000
|
24/05/2024
|
14:23:07
|
2036
|
180.7
|
XLON
|
592133648149466000
|
24/05/2024
|
14:23:14
|
2036
|
180.6
|
CHIX
|
592133648149469000
|
24/05/2024
|
14:23:14
|
2164
|
180.6
|
BATE
|
592133648149469000
|
24/05/2024
|
14:23:14
|
2037
|
180.6
|
XLON
|
592133648149469000
|
24/05/2024
|
14:23:14
|
1515
|
180.6
|
TRQX
|
606207398597367000
|
24/05/2024
|
14:36:17
|
188
|
180.7
|
XLON
|
606207398597794000
|
24/05/2024
|
14:36:17
|
383
|
180.7
|
XLON
|
606207398597794000
|
24/05/2024
|
14:36:17
|
66
|
180.7
|
XLON
|
606207398597794000
|
24/05/2024
|
14:36:17
|
464
|
180.7
|
CHIX
|
592133648149908000
|
24/05/2024
|
14:36:17
|
720
|
180.7
|
CHIX
|
592133648149908000
|
24/05/2024
|
14:36:17
|
18
|
180.7
|
CHIX
|
592133648149908000
|
24/05/2024
|
14:37:28
|
3
|
180.7
|
XLON
|
606207398597832000
|
24/05/2024
|
14:38:28
|
5
|
180.8
|
XLON
|
606207398597863000
|
24/05/2024
|
14:38:40
|
748
|
180.8
|
CHIX
|
606207398597870000
|
24/05/2024
|
14:38:40
|
1043
|
180.8
|
CHIX
|
606207398597870000
|
24/05/2024
|
14:38:40
|
2718
|
180.8
|
XLON
|
606207398597870000
|
24/05/2024
|
14:38:42
|
2723
|
180.8
|
XLON
|
592133648149989000
|
24/05/2024
|
14:39:28
|
22
|
180.8
|
XLON
|
606207398597895000
|
24/05/2024
|
14:40:05
|
1300
|
180.8
|
XLON
|
606207398597916000
|
24/05/2024
|
14:40:05
|
1401
|
180.8
|
XLON
|
606207398597916000
|
24/05/2024
|
14:40:09
|
258
|
180.9
|
CHIX
|
592133648150038000
|
24/05/2024
|
14:40:09
|
43
|
180.9
|
BATE
|
606207398597919000
|
24/05/2024
|
14:40:09
|
129
|
180.9
|
BATE
|
606207398597919000
|
24/05/2024
|
14:40:09
|
47
|
180.9
|
BATE
|
592133648150038000
|
24/05/2024
|
14:40:09
|
38
|
180.9
|
BATE
|
592133648150038000
|
24/05/2024
|
14:40:09
|
40
|
180.9
|
BATE
|
592133648150038000
|
24/05/2024
|
14:40:09
|
52
|
180.9
|
BATE
|
592133648150038000
|
24/05/2024
|
14:40:09
|
561
|
180.9
|
AQXE
|
592133648150038000
|
24/05/2024
|
14:40:09
|
255
|
180.9
|
CHIX
|
606207398597919000
|
24/05/2024
|
14:40:09
|
248
|
180.9
|
CHIX
|
606207398597919000
|
24/05/2024
|
14:40:09
|
258
|
180.9
|
CHIX
|
606207398597919000
|
24/05/2024
|
14:40:09
|
240
|
180.9
|
CHIX
|
606207398597919000
|
24/05/2024
|
14:40:09
|
272
|
180.9
|
CHIX
|
592133648150038000
|
24/05/2024
|
14:40:09
|
160
|
180.9
|
CHIX
|
592133648150038000
|
24/05/2024
|
14:40:09
|
44
|
180.9
|
BATE
|
606207398597919000
|
24/05/2024
|
14:40:09
|
37
|
180.9
|
BATE
|
606207398597919000
|
24/05/2024
|
14:40:09
|
41
|
180.9
|
BATE
|
606207398597919000
|
24/05/2024
|
14:43:33
|
177
|
180.9
|
BATE
|
592133648150160000
|
24/05/2024
|
14:43:33
|
167
|
180.9
|
BATE
|
592133648150160000
|
24/05/2024
|
14:43:33
|
164
|
180.9
|
BATE
|
592133648150160000
|
24/05/2024
|
14:43:33
|
74
|
180.9
|
BATE
|
592133648150160000
|
24/05/2024
|
14:43:33
|
1129
|
180.9
|
XLON
|
606207398598036000
|
24/05/2024
|
14:44:46
|
791
|
180.9
|
AQXE
|
592133648150195000
|
24/05/2024
|
14:44:46
|
1027
|
180.9
|
AQXE
|
606207398598070000
|
24/05/2024
|
14:45:43
|
1574
|
180.9
|
AQXE
|
606207398598098000
|
24/05/2024
|
14:46:48
|
784
|
180.9
|
AQXE
|
606207398598129000
|
24/05/2024
|
14:46:48
|
934
|
180.9
|
AQXE
|
592133648150256000
|
24/05/2024
|
14:46:48
|
79
|
180.9
|
AQXE
|
592133648150256000
|
24/05/2024
|
14:47:47
|
1
|
180.9
|
AQXE
|
606207398598159000
|
24/05/2024
|
14:47:47
|
3
|
180.9
|
AQXE
|
606207398598159000
|
24/05/2024
|
14:47:47
|
1685
|
180.9
|
AQXE
|
592133648150286000
|
24/05/2024
|
14:48:42
|
1797
|
180.9
|
AQXE
|
606207398598187000
|
24/05/2024
|
14:49:45
|
1800
|
180.9
|
AQXE
|
606207398598227000
|
24/05/2024
|
14:50:50
|
2716
|
180.9
|
AQXE
|
606207398598262000
|
24/05/2024
|
14:51:08
|
550
|
180.9
|
AQXE
|
592133648150402000
|
24/05/2024
|
14:51:08
|
2872
|
180.9
|
AQXE
|
592133648150402000
|
24/05/2024
|
14:51:16
|
1729
|
180.9
|
AQXE
|
592133648150406000
|
24/05/2024
|
14:51:27
|
1515
|
180.7
|
BATE
|
592133648150413000
|
24/05/2024
|
14:51:27
|
1544
|
180.7
|
TRQX
|
606207398598282000
|
24/05/2024
|
14:51:28
|
801
|
180.7
|
AQXE
|
592133648150413000
|
24/05/2024
|
14:51:28
|
257
|
180.7
|
AQXE
|
592133648150413000
|
24/05/2024
|
14:51:28
|
5
|
180.7
|
XLON
|
606207398598282000
|
24/05/2024
|
14:51:28
|
2652
|
180.7
|
XLON
|
606207398598282000
|
24/05/2024
|
14:51:29
|
457
|
180.7
|
AQXE
|
592133648150413000
|
24/05/2024
|
14:52:26
|
1558
|
180.7
|
XLON
|
592133648150441000
|
24/05/2024
|
15:02:24
|
156
|
180.8
|
AQXE
|
606207398598670000
|
24/05/2024
|
15:02:24
|
1103
|
180.9
|
XLON
|
606207398598670000
|
24/05/2024
|
15:02:24
|
374
|
180.9
|
XLON
|
606207398598670000
|
24/05/2024
|
15:03:28
|
24
|
180.9
|
XLON
|
592133648150854000
|
24/05/2024
|
15:03:39
|
1553
|
180.9
|
XLON
|
592133648150863000
|
24/05/2024
|
15:05:39
|
2908
|
180.8
|
XLON
|
592133648150938000
|
24/05/2024
|
15:05:41
|
1140
|
180.8
|
XLON
|
592133648150939000
|
24/05/2024
|
15:05:41
|
375
|
180.8
|
XLON
|
592133648150939000
|
24/05/2024
|
15:05:41
|
172
|
180.8
|
XLON
|
592133648150939000
|
24/05/2024
|
15:05:43
|
516
|
180.8
|
AQXE
|
592133648150940000
|
24/05/2024
|
15:05:43
|
1171
|
180.8
|
BATE
|
606207398598796000
|
24/05/2024
|
15:05:44
|
367
|
180.8
|
BATE
|
606207398598796000
|
24/05/2024
|
15:05:44
|
355
|
180.8
|
BATE
|
606207398598796000
|
24/05/2024
|
15:05:44
|
340
|
180.8
|
BATE
|
606207398598796000
|
24/05/2024
|
15:05:44
|
713
|
180.8
|
BATE
|
606207398598796000
|
24/05/2024
|
15:05:47
|
253
|
180.8
|
XLON
|
592133648150943000
|
24/05/2024
|
15:05:47
|
385
|
180.8
|
XLON
|
592133648150943000
|
24/05/2024
|
15:05:47
|
147
|
180.8
|
BATE
|
592133648150943000
|
24/05/2024
|
15:05:47
|
172
|
180.8
|
AQXE
|
606207398598798000
|
24/05/2024
|
15:05:47
|
791
|
180.8
|
AQXE
|
606207398598798000
|
24/05/2024
|
15:05:47
|
40
|
180.8
|
XLON
|
606207398598798000
|
24/05/2024
|
15:05:51
|
791
|
180.8
|
AQXE
|
592133648150945000
|
24/05/2024
|
15:05:51
|
146
|
180.8
|
AQXE
|
592133648150945000
|
24/05/2024
|
15:05:51
|
485
|
180.8
|
XLON
|
606207398598800000
|
24/05/2024
|
15:05:51
|
272
|
180.8
|
XLON
|
606207398598800000
|
24/05/2024
|
15:05:51
|
116
|
180.8
|
XLON
|
606207398598800000
|
24/05/2024
|
15:05:51
|
97
|
180.8
|
XLON
|
606207398598800000
|
24/05/2024
|
15:05:51
|
374
|
180.8
|
XLON
|
606207398598800000
|
24/05/2024
|
15:05:51
|
167
|
180.8
|
BATE
|
606207398598800000
|
24/05/2024
|
15:05:51
|
431
|
180.8
|
XLON
|
606207398598800000
|
24/05/2024
|
15:05:51
|
103
|
180.8
|
BATE
|
606207398598800000
|
24/05/2024
|
15:05:55
|
1257
|
180.8
|
XLON
|
592133648150946000
|
24/05/2024
|
15:05:55
|
229
|
180.8
|
XLON
|
592133648150946000
|
24/05/2024
|
15:05:55
|
118
|
180.8
|
XLON
|
592133648150946000
|
24/05/2024
|
15:05:55
|
50
|
180.8
|
XLON
|
592133648150946000
|
24/05/2024
|
15:05:55
|
42
|
180.8
|
XLON
|
592133648150946000
|
24/05/2024
|
15:05:55
|
349
|
180.8
|
XLON
|
592133648150946000
|
24/05/2024
|
15:06:54
|
791
|
180.8
|
AQXE
|
592133648150983000
|
24/05/2024
|
15:06:54
|
1
|
180.8
|
BATE
|
606207398598837000
|
24/05/2024
|
15:06:54
|
7
|
180.8
|
BATE
|
606207398598837000
|
24/05/2024
|
15:06:54
|
9
|
180.8
|
BATE
|
606207398598837000
|
24/05/2024
|
15:11:12
|
55
|
180.9
|
BATE
|
606207398598988000
|
24/05/2024
|
15:11:12
|
39
|
180.9
|
BATE
|
606207398598988000
|
24/05/2024
|
15:11:12
|
38
|
180.9
|
BATE
|
606207398598988000
|
24/05/2024
|
15:11:12
|
38
|
180.9
|
BATE
|
606207398598988000
|
24/05/2024
|
15:11:29
|
14
|
180.9
|
BATE
|
606207398598997000
|
24/05/2024
|
15:11:29
|
1923
|
180.9
|
BATE
|
606207398598997000
|
24/05/2024
|
15:13:28
|
41
|
180.9
|
BATE
|
606207398599067000
|
24/05/2024
|
15:13:28
|
1758
|
180.9
|
BATE
|
606207398599067000
|
24/05/2024
|
15:14:28
|
1300
|
180.9
|
BATE
|
592133648151258000
|
24/05/2024
|
15:14:28
|
492
|
180.9
|
BATE
|
592133648151258000
|
24/05/2024
|
15:16:27
|
22
|
180.9
|
XLON
|
606207398599174000
|
24/05/2024
|
15:17:27
|
21
|
180.9
|
XLON
|
606207398599208000
|
24/05/2024
|
15:18:27
|
66
|
180.9
|
XLON
|
606207398599243000
|
24/05/2024
|
15:18:56
|
34
|
181
|
BATE
|
592133648151420000
|
24/05/2024
|
15:18:56
|
344
|
181
|
XLON
|
606207398599261000
|
24/05/2024
|
15:18:56
|
665
|
181
|
XLON
|
606207398599261000
|
24/05/2024
|
15:18:56
|
344
|
181
|
XLON
|
606207398599261000
|
24/05/2024
|
15:18:56
|
33
|
181
|
BATE
|
592133648151420000
|
24/05/2024
|
15:18:56
|
147
|
181
|
XLON
|
606207398599261000
|
24/05/2024
|
15:18:56
|
123
|
181
|
XLON
|
606207398599261000
|
24/05/2024
|
15:18:56
|
71
|
181
|
XLON
|
606207398599261000
|
24/05/2024
|
15:18:56
|
35
|
181
|
BATE
|
592133648151420000
|
24/05/2024
|
15:18:56
|
273
|
181
|
XLON
|
592133648151420000
|
24/05/2024
|
15:18:56
|
35
|
181
|
BATE
|
606207398599261000
|
24/05/2024
|
15:18:56
|
27
|
181
|
BATE
|
606207398599261000
|
24/05/2024
|
15:18:56
|
27
|
181
|
BATE
|
606207398599261000
|
24/05/2024
|
15:18:56
|
38
|
181
|
BATE
|
606207398599261000
|
24/05/2024
|
15:18:56
|
30
|
181
|
BATE
|
606207398599261000
|
24/05/2024
|
15:18:56
|
31
|
181
|
BATE
|
606207398599261000
|
24/05/2024
|
15:18:56
|
344
|
181
|
XLON
|
606207398599261000
|
24/05/2024
|
15:18:56
|
147
|
181
|
XLON
|
606207398599261000
|
24/05/2024
|
15:18:56
|
123
|
181
|
XLON
|
606207398599261000
|
24/05/2024
|
15:18:56
|
34
|
181
|
BATE
|
592133648151420000
|
24/05/2024
|
15:18:56
|
35
|
181
|
BATE
|
592133648151420000
|
24/05/2024
|
15:18:56
|
31
|
181
|
BATE
|
592133648151420000
|
24/05/2024
|
15:18:56
|
32
|
181
|
BATE
|
592133648151420000
|
24/05/2024
|
15:18:56
|
30
|
181
|
BATE
|
592133648151420000
|
24/05/2024
|
15:18:56
|
344
|
181
|
XLON
|
592133648151420000
|
24/05/2024
|
15:18:56
|
147
|
181
|
XLON
|
592133648151420000
|
24/05/2024
|
15:18:56
|
123
|
181
|
XLON
|
592133648151420000
|
24/05/2024
|
15:18:56
|
665
|
181
|
XLON
|
606207398599261000
|
24/05/2024
|
15:18:56
|
49
|
181
|
XLON
|
606207398599261000
|
24/05/2024
|
15:18:56
|
279
|
181
|
XLON
|
606207398599261000
|
24/05/2024
|
15:19:25
|
507
|
181.1
|
XLON
|
592133648151436000
|
24/05/2024
|
15:19:25
|
359
|
181.1
|
XLON
|
592133648151436000
|
24/05/2024
|
15:19:25
|
187
|
181.1
|
XLON
|
606207398599276000
|
24/05/2024
|
15:19:25
|
187
|
181.1
|
XLON
|
592133648151436000
|
24/05/2024
|
15:19:25
|
187
|
181.1
|
XLON
|
606207398599276000
|
24/05/2024
|
15:19:25
|
173
|
181.1
|
XLON
|
592133648151436000
|
24/05/2024
|
15:20:30
|
346
|
181.1
|
XLON
|
592133648151475000
|
24/05/2024
|
15:20:30
|
179
|
181.1
|
XLON
|
592133648151475000
|
24/05/2024
|
15:20:30
|
77
|
181.1
|
XLON
|
592133648151475000
|
24/05/2024
|
15:20:30
|
64
|
181.1
|
XLON
|
592133648151475000
|
24/05/2024
|
15:20:30
|
1122
|
181.1
|
XLON
|
592133648151475000
|
24/05/2024
|
15:21:47
|
359
|
181.1
|
XLON
|
592133648151512000
|
24/05/2024
|
15:23:04
|
525
|
181.2
|
XLON
|
592133648151553000
|
24/05/2024
|
15:23:04
|
287
|
181.2
|
XLON
|
592133648151553000
|
24/05/2024
|
15:23:04
|
123
|
181.2
|
XLON
|
592133648151553000
|
24/05/2024
|
15:23:04
|
102
|
181.2
|
XLON
|
592133648151553000
|
24/05/2024
|
15:23:04
|
401
|
181.2
|
XLON
|
606207398599390000
|
24/05/2024
|
15:23:33
|
1022
|
181.2
|
XLON
|
606207398599405000
|
24/05/2024
|
15:23:33
|
530
|
181.2
|
XLON
|
606207398599405000
|
24/05/2024
|
15:23:33
|
227
|
181.2
|
XLON
|
606207398599405000
|
24/05/2024
|
15:23:33
|
22
|
181.2
|
XLON
|
606207398599405000
|
24/05/2024
|
15:26:12
|
15
|
181.3
|
BATE
|
606207398599489000
|
24/05/2024
|
15:26:12
|
8
|
181.3
|
BATE
|
606207398599490000
|
24/05/2024
|
15:26:15
|
411
|
181.3
|
BATE
|
592133648151657000
|
24/05/2024
|
15:26:15
|
1522
|
181.3
|
BATE
|
606207398599490000
|
24/05/2024
|
15:26:15
|
512
|
181.3
|
BATE
|
592133648151657000
|
24/05/2024
|
15:26:15
|
608
|
181.3
|
BATE
|
592133648151657000
|
24/05/2024
|
15:26:38
|
565
|
181.3
|
XLON
|
606207398599501000
|
24/05/2024
|
15:26:38
|
888
|
181.3
|
XLON
|
592133648151668000
|
24/05/2024
|
15:26:38
|
196
|
181.3
|
XLON
|
592133648151668000
|
24/05/2024
|
15:27:36
|
1576
|
181.3
|
XLON
|
592133648151701000
|
24/05/2024
|
15:28:03
|
1739
|
181.3
|
XLON
|
592133648151714000
|
24/05/2024
|
15:28:03
|
805
|
181.3
|
XLON
|
592133648151714000
|
24/05/2024
|
15:28:03
|
1515
|
181.2
|
BATE
|
592133648151715000
|
24/05/2024
|
15:28:03
|
2374
|
181.2
|
XLON
|
606207398599547000
|
24/05/2024
|
15:28:03
|
3420
|
181.2
|
XLON
|
606207398599547000
|
24/05/2024
|
15:28:03
|
1515
|
181.2
|
TRQX
|
606207398599547000
|
24/05/2024
|
15:28:03
|
3474
|
181.2
|
XLON
|
606207398599547000
|
24/05/2024
|
15:35:10
|
2783
|
181.5
|
BATE
|
592133648151977000
|
24/05/2024
|
15:35:10
|
1698
|
181.5
|
XLON
|
592133648151977000
|
24/05/2024
|
15:35:10
|
1697
|
181.5
|
XLON
|
592133648151977000
|
24/05/2024
|
15:35:10
|
1697
|
181.5
|
XLON
|
592133648151977000
|
24/05/2024
|
15:35:10
|
1515
|
181.5
|
TRQX
|
606207398599802000
|
24/05/2024
|
15:35:10
|
1699
|
181.5
|
XLON
|
606207398599802000
|
24/05/2024
|
15:44:38
|
1598
|
181.5
|
BATE
|
592133648152311000
|
24/05/2024
|
15:44:38
|
1600
|
181.5
|
TRQX
|
592133648152311000
|
24/05/2024
|
15:44:38
|
1599
|
181.5
|
BATE
|
592133648152311000
|
24/05/2024
|
15:44:38
|
2204
|
181.5
|
TRQX
|
592133648152311000
|
24/05/2024
|
15:44:38
|
491
|
181.5
|
TRQX
|
592133648152311000
|
24/05/2024
|
15:44:38
|
1600
|
181.5
|
XLON
|
592133648152311000
|
24/05/2024
|
15:44:38
|
1599
|
181.5
|
XLON
|
592133648152311000
|
24/05/2024
|
15:44:38
|
1600
|
181.5
|
XLON
|
592133648152311000
|
24/05/2024
|
15:44:38
|
2830
|
181.5
|
XLON
|
592133648152311000
|
24/05/2024
|
15:44:38
|
1961
|
181.5
|
XLON
|
606207398600125000
|
24/05/2024
|
15:44:38
|
387
|
181.5
|
XLON
|
606207398600125000
|
24/05/2024
|
15:53:27
|
47
|
181.5
|
XLON
|
592133648152618000
|
24/05/2024
|
15:53:27
|
1060
|
181.5
|
XLON
|
592133648152618000
|
24/05/2024
|
15:56:29
|
78
|
181.5
|
XLON
|
592133648152718000
|
24/05/2024
|
15:57:29
|
39
|
181.5
|
XLON
|
592133648152751000
|
24/05/2024
|
15:57:29
|
1053
|
181.5
|
XLON
|
592133648152751000
|
24/05/2024
|
15:57:29
|
1515
|
181.5
|
TRQX
|
592133648152751000
|
24/05/2024
|
15:57:29
|
2447
|
181.5
|
XLON
|
606207398600554000
|
24/05/2024
|
15:57:29
|
4609
|
181.5
|
XLON
|
606207398600554000
|
24/05/2024
|
15:58:12
|
1273
|
181.6
|
XLON
|
592133648152775000
|
24/05/2024
|
15:58:12
|
355
|
181.6
|
XLON
|
592133648152775000
|
24/05/2024
|
15:58:28
|
22
|
181.5
|
XLON
|
606207398600586000
|
24/05/2024
|
15:59:29
|
68
|
181.5
|
XLON
|
606207398600620000
|
24/05/2024
|
15:59:32
|
40
|
181.6
|
BATE
|
592133648152820000
|
24/05/2024
|
15:59:32
|
38
|
181.6
|
BATE
|
592133648152820000
|
24/05/2024
|
15:59:32
|
39
|
181.6
|
BATE
|
592133648152820000
|
24/05/2024
|
15:59:32
|
1568
|
181.6
|
BATE
|
592133648152820000
|
24/05/2024
|
15:59:32
|
4
|
181.6
|
BATE
|
606207398600621000
|
24/05/2024
|
15:59:32
|
40
|
181.6
|
BATE
|
592133648152820000
|
24/05/2024
|
15:59:32
|
41
|
181.6
|
BATE
|
592133648152820000
|
24/05/2024
|
15:59:32
|
37
|
181.6
|
BATE
|
592133648152820000
|
24/05/2024
|
15:59:32
|
47
|
181.6
|
BATE
|
606207398600621000
|
24/05/2024
|
15:59:32
|
42
|
181.6
|
BATE
|
606207398600621000
|
24/05/2024
|
15:59:32
|
36
|
181.6
|
BATE
|
606207398600621000
|
24/05/2024
|
15:59:32
|
14
|
181.6
|
BATE
|
606207398600621000
|
24/05/2024
|
15:59:32
|
200
|
181.6
|
XLON
|
592133648152820000
|
24/05/2024
|
16:00:26
|
951
|
181.6
|
XLON
|
606207398600658000
|
24/05/2024
|
16:00:26
|
598
|
181.6
|
XLON
|
606207398600658000
|
24/05/2024
|
16:00:26
|
55
|
181.6
|
XLON
|
606207398600658000
|
24/05/2024
|
16:03:18
|
201
|
181.6
|
XLON
|
592133648152964000
|
24/05/2024
|
16:03:18
|
213
|
181.6
|
XLON
|
592133648152964000
|
24/05/2024
|
16:03:18
|
2200
|
181.6
|
XLON
|
592133648152964000
|
24/05/2024
|
16:03:18
|
121
|
181.6
|
XLON
|
592133648152964000
|
24/05/2024
|
16:03:18
|
63
|
181.6
|
XLON
|
592133648152964000
|
24/05/2024
|
16:03:18
|
2
|
181.6
|
TRQX
|
606207398600762000
|
24/05/2024
|
16:03:18
|
10
|
181.6
|
TRQX
|
606207398600762000
|
24/05/2024
|
16:03:18
|
1
|
181.6
|
TRQX
|
606207398600762000
|
24/05/2024
|
16:03:18
|
332
|
181.6
|
TRQX
|
606207398600762000
|
24/05/2024
|
16:03:18
|
43
|
181.6
|
BATE
|
606207398600762000
|
24/05/2024
|
16:03:18
|
38
|
181.6
|
BATE
|
606207398600762000
|
24/05/2024
|
16:03:18
|
40
|
181.6
|
BATE
|
606207398600762000
|
24/05/2024
|
16:03:18
|
600
|
181.6
|
BATE
|
606207398600762000
|
24/05/2024
|
16:03:19
|
1241
|
181.6
|
XLON
|
606207398600762000
|
24/05/2024
|
16:03:19
|
318
|
181.6
|
XLON
|
606207398600762000
|
24/05/2024
|
16:03:22
|
325
|
181.6
|
XLON
|
592133648152967000
|
24/05/2024
|
16:03:22
|
229
|
181.6
|
XLON
|
592133648152967000
|
24/05/2024
|
16:03:22
|
275
|
181.6
|
XLON
|
592133648152967000
|
24/05/2024
|
16:03:22
|
120
|
181.6
|
XLON
|
592133648152967000
|
24/05/2024
|
16:03:22
|
40
|
181.6
|
BATE
|
606207398600764000
|
24/05/2024
|
16:03:22
|
42
|
181.6
|
BATE
|
606207398600764000
|
24/05/2024
|
16:03:22
|
52
|
181.6
|
BATE
|
606207398600764000
|
24/05/2024
|
16:03:31
|
514
|
181.6
|
XLON
|
592133648152972000
|
24/05/2024
|
16:04:38
|
1358
|
181.7
|
XLON
|
592133648153024000
|
24/05/2024
|
16:04:38
|
213
|
181.7
|
XLON
|
592133648153024000
|
24/05/2024
|
16:08:29
|
400
|
181.7
|
XLON
|
606207398600957000
|
24/05/2024
|
16:08:29
|
774
|
181.7
|
XLON
|
606207398600957000
|
24/05/2024
|
16:08:29
|
331
|
181.7
|
XLON
|
606207398600957000
|
24/05/2024
|
16:08:29
|
276
|
181.7
|
XLON
|
606207398600957000
|
24/05/2024
|
16:08:29
|
233
|
181.7
|
XLON
|
606207398600957000
|
24/05/2024
|
16:08:29
|
42
|
181.7
|
XLON
|
606207398600957000
|
24/05/2024
|
16:08:29
|
904
|
181.7
|
XLON
|
592133648153164000
|
24/05/2024
|
16:08:32
|
1591
|
181.7
|
XLON
|
606207398600959000
|
24/05/2024
|
16:08:32
|
1273
|
181.7
|
XLON
|
606207398600959000
|
24/05/2024
|
16:08:32
|
96
|
181.7
|
XLON
|
606207398600959000
|
24/05/2024
|
16:08:34
|
358
|
181.7
|
XLON
|
592133648153167000
|
24/05/2024
|
16:08:34
|
545
|
181.7
|
XLON
|
592133648153167000
|
24/05/2024
|
16:08:34
|
2057
|
181.7
|
XLON
|
606207398600960000
|
24/05/2024
|
16:08:45
|
388
|
181.7
|
XLON
|
606207398600967000
|
24/05/2024
|
16:08:45
|
1273
|
181.7
|
XLON
|
606207398600967000
|
24/05/2024
|
16:08:45
|
545
|
181.7
|
XLON
|
606207398600967000
|
24/05/2024
|
16:08:45
|
454
|
181.7
|
XLON
|
606207398600967000
|
24/05/2024
|
16:08:45
|
300
|
181.7
|
XLON
|
592133648153175000
|
24/05/2024
|
16:14:45
|
292
|
181.6
|
BATE
|
592133648153429000
|
24/05/2024
|
16:17:49
|
1281
|
181.6
|
BATE
|
592133648153577000
|
24/05/2024
|
16:17:49
|
19
|
181.6
|
BATE
|
592133648153577000
|
24/05/2024
|
16:17:49
|
1300
|
181.6
|
BATE
|
592133648153577000
|
24/05/2024
|
16:17:49
|
29
|
181.6
|
TRQX
|
592133648153577000
|
24/05/2024
|
16:17:49
|
157
|
181.6
|
BATE
|
592133648153577000
|
24/05/2024
|
16:17:49
|
1069
|
181.6
|
BATE
|
592133648153577000
|
24/05/2024
|
16:17:49
|
485
|
181.6
|
BATE
|
592133648153577000
|
24/05/2024
|
16:17:49
|
1582
|
181.6
|
XLON
|
592133648153577000
|
24/05/2024
|
16:17:49
|
1917
|
181.6
|
TRQX
|
592133648153577000
|
24/05/2024
|
16:17:49
|
1378
|
181.6
|
XLON
|
592133648153577000
|
24/05/2024
|
16:17:49
|
1805
|
181.6
|
XLON
|
606207398601358000
|
24/05/2024
|
16:17:52
|
2451
|
181.6
|
XLON
|
592133648153579000
|
24/05/2024
|
16:17:52
|
828
|
181.6
|
XLON
|
592133648153579000
|
24/05/2024
|
16:17:52
|
443
|
181.6
|
XLON
|
606207398601361000
|
24/05/2024
|
16:17:52
|
544
|
181.6
|
XLON
|
606207398601361000
|
24/05/2024
|
16:17:52
|
454
|
181.6
|
XLON
|
606207398601361000
|
24/05/2024
|
16:17:52
|
373
|
181.6
|
XLON
|
606207398601361000
|
24/05/2024
|
16:17:52
|
400
|
181.6
|
XLON
|
606207398601361000
|
24/05/2024
|
16:17:52
|
1065
|
181.6
|
XLON
|
606207398601361000
|
24/05/2024
|
16:17:55
|
923
|
181.6
|
XLON
|
606207398601363000
|
24/05/2024
|
16:17:55
|
788
|
181.6
|
TRQX
|
592133648153582000
|
24/05/2024
|
16:17:55
|
66
|
181.6
|
BATE
|
592133648153582000
|
24/05/2024
|
16:17:55
|
58
|
181.6
|
BATE
|
592133648153582000
|
24/05/2024
|
16:17:55
|
44
|
181.6
|
BATE
|
592133648153582000
|
24/05/2024
|
16:17:55
|
58
|
181.6
|
BATE
|
592133648153582000
|
24/05/2024
|
16:17:55
|
1342
|
181.6
|
XLON
|
606207398601363000
|
24/05/2024
|
16:17:55
|
1481
|
181.6
|
XLON
|
606207398601363000
|
24/05/2024
|
16:17:55
|
421
|
181.6
|
XLON
|
606207398601363000
|
24/05/2024
|
16:17:55
|
589
|
181.6
|
XLON
|
606207398601363000
|
24/05/2024
|
16:17:59
|
871
|
181.6
|
XLON
|
606207398601366000
|
24/05/2024
|
16:17:59
|
625
|
181.6
|
XLON
|
606207398601366000
|
24/05/2024
|
16:17:59
|
995
|
181.6
|
XLON
|
606207398601366000
|
24/05/2024
|
16:18:03
|
521
|
181.6
|
XLON
|
592133648153589000
|
24/05/2024
|
16:18:03
|
167
|
181.6
|
XLON
|
592133648153589000
|
24/05/2024
|
16:18:03
|
48
|
181.6
|
BATE
|
606207398601370000
|
24/05/2024
|
16:18:03
|
1755
|
181.6
|
BATE
|
606207398601370000
|
24/05/2024
|
16:18:08
|
1186
|
181.6
|
XLON
|
592133648153593000
|
24/05/2024
|
16:18:08
|
423
|
181.6
|
XLON
|
592133648153593000
|
24/05/2024
|
16:18:08
|
508
|
181.6
|
XLON
|
592133648153593000
|
24/05/2024
|
16:18:08
|
374
|
181.6
|
XLON
|
592133648153593000
|
24/05/2024
|
16:20:34
|
50
|
181.6
|
BATE
|
592133648153710000
|
24/05/2024
|
16:20:34
|
1182
|
181.6
|
BATE
|
592133648153710000
|
24/05/2024
|
16:20:34
|
788
|
181.6
|
TRQX
|
606207398601487000
|
24/05/2024
|
16:20:34
|
223
|
181.6
|
TRQX
|
606207398601487000
|
24/05/2024
|
16:20:34
|
54
|
181.6
|
BATE
|
592133648153710000
|
24/05/2024
|
16:20:34
|
45
|
181.6
|
BATE
|
592133648153710000
|
24/05/2024
|
16:20:34
|
51
|
181.6
|
BATE
|
592133648153710000
|
24/05/2024
|
16:20:34
|
30
|
181.6
|
TRQX
|
606207398601487000
|
24/05/2024
|
16:20:34
|
34
|
181.6
|
TRQX
|
606207398601487000
|
24/05/2024
|
16:20:34
|
30
|
181.6
|
TRQX
|
606207398601487000
|
24/05/2024
|
16:20:34
|
4
|
181.6
|
TRQX
|
606207398601487000
|
24/05/2024
|
16:23:28
|
282
|
181.5
|
XLON
|
606207398601627000
|
24/05/2024
|
16:23:32
|
50
|
181.6
|
BATE
|
606207398601630000
|
24/05/2024
|
16:23:32
|
61
|
181.6
|
BATE
|
606207398601630000
|
24/05/2024
|
16:23:32
|
46
|
181.6
|
BATE
|
606207398601630000
|
24/05/2024
|
16:23:32
|
152
|
181.6
|
BATE
|
606207398601630000
|
24/05/2024
|
16:23:32
|
223
|
181.6
|
BATE
|
606207398601630000
|
24/05/2024
|
16:23:32
|
1132
|
181.6
|
BATE
|
606207398601630000
|
24/05/2024
|
16:23:58
|
69
|
181.5
|
XLON
|
606207398601650000
|
24/05/2024
|
16:24:28
|
580
|
181.5
|
XLON
|
606207398601672000
|
24/05/2024
|
16:24:30
|
26
|
181.6
|
TRQX
|
606207398601674000
|
24/05/2024
|
16:24:30
|
32
|
181.6
|
TRQX
|
606207398601674000
|
24/05/2024
|
16:24:30
|
8
|
181.6
|
TRQX
|
592133648153903000
|
24/05/2024
|
16:24:30
|
18
|
181.6
|
TRQX
|
592133648153903000
|
24/05/2024
|
16:24:30
|
30
|
181.6
|
TRQX
|
606207398601674000
|
24/05/2024
|
16:24:30
|
8
|
181.6
|
TRQX
|
606207398601674000
|
24/05/2024
|
16:24:30
|
26
|
181.6
|
TRQX
|
592133648153903000
|
24/05/2024
|
16:24:30
|
8
|
181.6
|
TRQX
|
606207398601674000
|
24/05/2024
|
16:24:30
|
18
|
181.6
|
TRQX
|
606207398601674000
|
24/05/2024
|
16:24:30
|
30
|
181.6
|
TRQX
|
592133648153903000
|
24/05/2024
|
16:24:30
|
8
|
181.6
|
TRQX
|
592133648153903000
|
24/05/2024
|
16:24:30
|
14
|
181.6
|
TRQX
|
606207398601674000
|
24/05/2024
|
16:24:30
|
30
|
181.6
|
TRQX
|
592133648153903000
|
24/05/2024
|
16:24:30
|
34
|
181.6
|
TRQX
|
592133648153903000
|
24/05/2024
|
16:24:30
|
16
|
181.6
|
TRQX
|
592133648153903000
|
24/05/2024
|
16:24:30
|
16
|
181.6
|
TRQX
|
592133648153903000
|
24/05/2024
|
16:24:30
|
1991
|
181.6
|
BATE
|
606207398601674000
|
24/05/2024
|
16:24:34
|
1281
|
181.6
|
BATE
|
606207398601678000
|
24/05/2024
|
16:24:34
|
54
|
181.6
|
BATE
|
592133648153906000
|
24/05/2024
|
16:24:34
|
48
|
181.6
|
BATE
|
592133648153906000
|
24/05/2024
|
16:24:34
|
43
|
181.6
|
BATE
|
592133648153906000
|
24/05/2024
|
16:24:34
|
47
|
181.6
|
BATE
|
592133648153906000
|
24/05/2024
|
16:24:34
|
54
|
181.6
|
BATE
|
606207398601678000
|
24/05/2024
|
16:24:34
|
43
|
181.6
|
BATE
|
606207398601678000
|
24/05/2024
|
16:24:34
|
45
|
181.6
|
BATE
|
606207398601678000
|
24/05/2024
|
16:24:34
|
61
|
181.6
|
BATE
|
592133648153906000
|
24/05/2024
|
16:24:34
|
45
|
181.6
|
BATE
|
592133648153906000
|
24/05/2024
|
16:24:34
|
50
|
181.6
|
BATE
|
592133648153906000
|
24/05/2024
|
16:24:34
|
14
|
181.6
|
BATE
|
592133648153906000
|
24/05/2024
|
16:24:34
|
50
|
181.6
|
BATE
|
606207398601678000
|
24/05/2024
|
16:24:34
|
50
|
181.6
|
BATE
|
606207398601678000
|
24/05/2024
|
16:24:34
|
60
|
181.6
|
BATE
|
606207398601678000
|
24/05/2024
|
16:24:34
|
46
|
181.6
|
BATE
|
592133648153906000
|
24/05/2024
|
16:24:37
|
2
|
181.6
|
BATE
|
606207398601680000
|
24/05/2024
|
16:24:37
|
48
|
181.6
|
BATE
|
606207398601680000
|
24/05/2024
|
16:24:37
|
46
|
181.6
|
BATE
|
606207398601680000
|
24/05/2024
|
16:24:37
|
50
|
181.6
|
BATE
|
592133648153909000
|
24/05/2024
|
16:24:37
|
48
|
181.6
|
BATE
|
592133648153909000
|
24/05/2024
|
16:24:37
|
49
|
181.6
|
BATE
|
592133648153909000
|
24/05/2024
|
16:24:37
|
788
|
181.6
|
TRQX
|
606207398601680000
|
24/05/2024
|
16:24:37
|
1
|
181.6
|
BATE
|
592133648153909000
|
24/05/2024
|
16:24:37
|
30
|
181.6
|
TRQX
|
606207398601680000
|
24/05/2024
|
16:24:37
|
33
|
181.6
|
TRQX
|
606207398601680000
|
24/05/2024
|
16:24:37
|
30
|
181.6
|
TRQX
|
606207398601680000
|
24/05/2024
|
16:24:37
|
23
|
181.6
|
TRQX
|
606207398601680000
|
24/05/2024
|
16:24:37
|
48
|
181.6
|
BATE
|
592133648153909000
|
24/05/2024
|
16:24:37
|
43
|
181.6
|
BATE
|
592133648153909000
|
24/05/2024
|
16:24:37
|
46
|
181.6
|
BATE
|
592133648153909000
|
24/05/2024
|
16:24:37
|
54
|
181.6
|
BATE
|
606207398601680000
|
24/05/2024
|
16:24:37
|
59
|
181.6
|
BATE
|
606207398601680000
|
24/05/2024
|
16:24:37
|
43
|
181.6
|
BATE
|
606207398601680000
|
24/05/2024
|
16:24:37
|
48
|
181.6
|
BATE
|
606207398601680000
|
24/05/2024
|
16:24:37
|
44
|
181.6
|
BATE
|
606207398601680000
|
24/05/2024
|
16:24:37
|
45
|
181.6
|
BATE
|
606207398601680000
|
24/05/2024
|
16:24:37
|
54
|
181.6
|
BATE
|
592133648153909000
|
24/05/2024
|
16:24:37
|
50
|
181.6
|
BATE
|
592133648153909000
|
24/05/2024
|
16:24:37
|
43
|
181.6
|
BATE
|
592133648153909000
|
24/05/2024
|
16:24:37
|
47
|
181.6
|
BATE
|
606207398601680000
|
24/05/2024
|
16:24:37
|
46
|
181.6
|
BATE
|
606207398601680000
|
24/05/2024
|
16:24:37
|
45
|
181.6
|
BATE
|
606207398601680000
|
24/05/2024
|
16:24:37
|
54
|
181.6
|
BATE
|
592133648153909000
|
24/05/2024
|
16:24:37
|
45
|
181.6
|
BATE
|
592133648153909000
|
24/05/2024
|
16:24:37
|
29
|
181.6
|
BATE
|
592133648153909000
|
24/05/2024
|
16:25:27
|
582
|
181.5
|
XLON
|
606207398601725000
|
24/05/2024
|
16:25:31
|
21
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
42
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
889
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
51
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
45
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
47
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
48
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
47
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
50
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
54
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
50
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
49
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
47
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
47
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
43
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
54
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
45
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
40
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
5
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
54
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
43
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
47
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
38
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
49
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
45
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
45
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
54
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
48
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
47
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
49
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
47
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
46
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
49
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
44
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
45
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
53
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
43
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
44
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
49
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
45
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
45
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
53
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
43
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
44
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
51
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
45
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
48
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
53
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
50
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
50
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
47
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
43
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
44
|
181.6
|
BATE
|
606207398601727000
|
24/05/2024
|
16:25:31
|
53
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:25:31
|
11
|
181.6
|
BATE
|
592133648153957000
|
24/05/2024
|
16:26:27
|
466
|
181.5
|
XLON
|
606207398601767000
|
24/05/2024
|
16:26:27
|
925
|
181.5
|
BATE
|
592133648153999000
|
24/05/2024
|
16:26:27
|
590
|
181.5
|
BATE
|
592133648153999000
|
24/05/2024
|
16:26:28
|
3060
|
181.6
|
TRQX
|
606207398601767000
|
24/05/2024
|
16:26:31
|
188
|
181.6
|
TRQX
|
592133648154002000
|
24/05/2024
|
16:26:31
|
1239
|
181.6
|
TRQX
|
592133648154002000
|
24/05/2024
|
16:26:31
|
30
|
181.6
|
TRQX
|
606207398601770000
|
24/05/2024
|
16:26:31
|
34
|
181.6
|
TRQX
|
606207398601770000
|
24/05/2024
|
16:26:31
|
22
|
181.6
|
TRQX
|
606207398601770000
|
24/05/2024
|
16:26:31
|
30
|
181.6
|
TRQX
|
606207398601770000
|
24/05/2024
|
16:26:31
|
1300
|
181.6
|
TRQX
|
592133648154002000
|
24/05/2024
|
16:26:31
|
342
|
181.6
|
TRQX
|
592133648154002000
|
24/05/2024
|
16:28:27
|
378
|
181.5
|
XLON
|
592133648154079000
|
24/05/2024
|
16:29:27
|
144
|
181.5
|
XLON
|
592133648154115000
|
Ends
For
further information please contact:
Paul Checketts, Head of Investor
Relations, tel: +44 (0) 7718 195 074 or email:
paul.checketts@serco.com
Marcus De Ville, Head of Media
Relations, tel: +44 (0) 7738 898 550 or email:
marcus.deville@serco.com
About Serco
Serco brings together the right
people, the right technology and the right partners to create
innovative solutions that make positive impact and address some of
the most urgent and complex challenges facing the modern
world. With a primary focus on serving governments globally,
Serco's services are powered by more 50,000 people working across
defence, space, migration, justice, healthcare, mobility and
customer services. Serco's core capabilities include service design
and advisory, resourcing, complex programme management, systems
integration, case management, engineering, and asset &
facilities management.
Underpinned by Serco's unique
operating model, Serco drives innovation and supports customers
from service discovery through to delivery. More information can be
found at www.serco.com