10 March 2025
Plus500 Ltd.
("Plus500" or "the Company")
Transaction in Own Shares
Plus500, a global multi-asset fintech group operating proprietary technology-based trading platforms, announces that, in accordance with the terms of its share buyback programme announced on 18 February 2025 (the "Share Buyback Programme"), the Company purchased the following number of its ordinary shares of ILS 0.01 each through Panmure Liberum Limited.
|
Date of purchase:
|
07 March 2025
|
|
Aggregate number of ordinary shares of ILS 0.01 each purchased:
|
24,200
|
|
Lowest price paid per share (GBp):
|
2,722.00
|
|
Highest price paid per share (GBp):
|
2,768.00
|
|
Volume weighted average price paid per share (GBp):
|
2,746.79
|
The Company will hold the repurchased shares in treasury. Following the purchase of these shares the remaining number of ordinary shares in issue will be 73,163,883 (excluding treasury shares), and the Company will hold 41,724,494 ordinary shares in treasury. Therefore, the total voting rights in Plus500 will be 73,163,883. This figure for the total number of voting rights 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 FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of the UK version of Regulation (EU) No. 596/2014 which is part of UK law by virtue of the European Union (Withdrawal) Act 2018, the table below contains detailed information of the individual trades made by Panmure Liberum Limited as part of the Share Buyback Programme.
Aggregate Information:
|
Venue
|
Volume-weighted average price (pence per share)
|
Aggregated volume
|
|
XLON
|
2,747.15
|
11,259
|
|
CHIX
|
2,750.32
|
1,600
|
|
BATE
|
2,745.73
|
10,741
|
|
TRQX
|
2,749.51
|
600
|
For further details
|
Plus500 Ltd.
|
|
|
Elad Even-Chen, Chief Financial Officer
Owen Jones, Head of Investor Relations
|
+972 4 8189503
+44 (0) 7551 654208
[email protected]
|
|
DGA Group
|
|
|
James Melville-Ross
James Styles
Methuselah Tanyanyiwa
|
+44 (0)20 7664 5095
[email protected]
|
Individual transactions:
|
Number of shares purchased
|
Transaction price (pence per share)
|
Time of transaction
|
Venue
|
|
55
|
2,756.00
|
08:01:28
|
XLON
|
|
95
|
2,766.00
|
08:09:05
|
CHIX
|
|
55
|
2,764.00
|
08:10:22
|
BATE
|
|
94
|
2,764.00
|
08:10:22
|
XLON
|
|
78
|
2,764.00
|
08:10:22
|
TRQX
|
|
55
|
2,762.00
|
08:10:22
|
XLON
|
|
50
|
2,760.00
|
08:12:34
|
BATE
|
|
57
|
2,760.00
|
08:12:34
|
XLON
|
|
103
|
2,760.00
|
08:12:34
|
BATE
|
|
78
|
2,758.00
|
08:13:23
|
BATE
|
|
70
|
2,758.00
|
08:13:35
|
BATE
|
|
101
|
2,754.00
|
08:18:32
|
XLON
|
|
7
|
2,754.00
|
08:18:32
|
BATE
|
|
63
|
2,754.00
|
08:18:32
|
BATE
|
|
51
|
2,754.00
|
08:19:06
|
BATE
|
|
8
|
2,750.00
|
08:25:19
|
XLON
|
|
6
|
2,750.00
|
08:25:19
|
CHIX
|
|
73
|
2,750.00
|
08:25:19
|
BATE
|
|
54
|
2,750.00
|
08:25:19
|
CHIX
|
|
84
|
2,750.00
|
08:25:19
|
XLON
|
|
3
|
2,748.00
|
08:25:25
|
XLON
|
|
48
|
2,748.00
|
08:25:25
|
BATE
|
|
90
|
2,750.00
|
08:36:47
|
XLON
|
|
55
|
2,750.00
|
08:36:47
|
BATE
|
|
63
|
2,750.00
|
08:36:47
|
XLON
|
|
33
|
2,750.00
|
08:36:47
|
XLON
|
|
55
|
2,748.00
|
08:38:01
|
BATE
|
|
79
|
2,768.00
|
08:58:29
|
XLON
|
|
10
|
2,768.00
|
08:58:29
|
XLON
|
|
90
|
2,762.00
|
09:00:06
|
XLON
|
|
59
|
2,762.00
|
09:00:06
|
TRQX
|
|
64
|
2,762.00
|
09:00:06
|
CHIX
|
|
25
|
2,762.00
|
09:00:06
|
CHIX
|
|
13
|
2,760.00
|
09:00:06
|
XLON
|
|
88
|
2,760.00
|
09:00:06
|
XLON
|
|
42
|
2,762.00
|
09:13:51
|
XLON
|
|
89
|
2,758.00
|
09:14:04
|
XLON
|
|
44
|
2,754.00
|
09:14:08
|
BATE
|
|
64
|
2,756.00
|
09:14:08
|
XLON
|
|
55
|
2,758.00
|
09:19:14
|
XLON
|
|
60
|
2,758.00
|
09:19:14
|
CHIX
|
|
55
|
2,758.00
|
09:21:10
|
XLON
|
|
61
|
2,758.00
|
09:26:50
|
XLON
|
|
75
|
2,760.00
|
09:36:41
|
XLON
|
|
55
|
2,762.00
|
10:10:24
|
XLON
|
|
2
|
2,762.00
|
10:10:24
|
CHIX
|
|
44
|
2,762.00
|
10:10:24
|
CHIX
|
|
55
|
2,762.00
|
10:16:11
|
XLON
|
|
60
|
2,762.00
|
10:16:11
|
CHIX
|
|
58
|
2,760.00
|
10:16:11
|
TRQX
|
|
18
|
2,762.00
|
10:16:11
|
XLON
|
|
83
|
2,762.00
|
10:16:11
|
XLON
|
|
112
|
2,760.00
|
10:16:11
|
XLON
|
|
73
|
2,760.00
|
10:29:26
|
XLON
|
|
95
|
2,760.00
|
10:32:14
|
XLON
|
|
57
|
2,758.00
|
10:32:15
|
XLON
|
|
25
|
2,758.00
|
10:32:15
|
XLON
|
|
130
|
2,758.00
|
11:05:25
|
XLON
|
|
80
|
2,758.00
|
11:05:25
|
XLON
|
|
28
|
2,758.00
|
11:05:25
|
XLON
|
|
24
|
2,758.00
|
11:05:25
|
XLON
|
|
45
|
2,758.00
|
11:05:26
|
BATE
|
|
7
|
2,758.00
|
11:05:26
|
BATE
|
|
46
|
2,758.00
|
11:05:26
|
BATE
|
|
13
|
2,758.00
|
11:05:26
|
BATE
|
|
16
|
2,758.00
|
11:05:26
|
BATE
|
|
7
|
2,758.00
|
11:05:26
|
BATE
|
|
7
|
2,758.00
|
11:05:26
|
BATE
|
|
39
|
2,758.00
|
11:27:24
|
XLON
|
|
57
|
2,758.00
|
11:27:24
|
XLON
|
|
17
|
2,758.00
|
11:27:24
|
BATE
|
|
17
|
2,758.00
|
11:27:24
|
BATE
|
|
25
|
2,758.00
|
11:27:24
|
BATE
|
|
16
|
2,758.00
|
11:27:24
|
BATE
|
|
15
|
2,758.00
|
11:27:24
|
BATE
|
|
122
|
2,758.00
|
11:27:31
|
BATE
|
|
73
|
2,760.00
|
11:41:13
|
TRQX
|
|
55
|
2,760.00
|
11:41:13
|
XLON
|
|
14
|
2,760.00
|
11:41:13
|
BATE
|
|
41
|
2,760.00
|
11:41:13
|
BATE
|
|
108
|
2,760.00
|
11:41:13
|
CHIX
|
|
12
|
2,762.00
|
11:41:13
|
XLON
|
|
29
|
2,762.00
|
11:41:13
|
XLON
|
|
140
|
2,762.00
|
11:41:13
|
XLON
|
|
17
|
2,762.00
|
11:41:13
|
BATE
|
|
55
|
2,758.00
|
12:01:20
|
XLON
|
|
55
|
2,758.00
|
12:01:20
|
BATE
|
|
117
|
2,758.00
|
12:01:20
|
CHIX
|
|
55
|
2,758.00
|
12:01:20
|
BATE
|
|
43
|
2,760.00
|
12:01:20
|
BATE
|
|
17
|
2,762.00
|
12:01:20
|
BATE
|
|
8
|
2,760.00
|
12:01:21
|
BATE
|
|
1
|
2,760.00
|
12:01:27
|
BATE
|
|
1
|
2,760.00
|
12:01:29
|
BATE
|
|
81
|
2,760.00
|
12:03:03
|
XLON
|
|
22
|
2,760.00
|
12:11:24
|
XLON
|
|
27
|
2,760.00
|
12:11:24
|
XLON
|
|
96
|
2,756.00
|
12:16:39
|
XLON
|
|
65
|
2,754.00
|
12:16:39
|
XLON
|
|
14
|
2,754.00
|
12:19:28
|
BATE
|
|
17
|
2,754.00
|
12:19:28
|
BATE
|
|
17
|
2,754.00
|
12:19:28
|
BATE
|
|
76
|
2,752.00
|
12:26:54
|
BATE
|
|
64
|
2,752.00
|
12:26:54
|
XLON
|
|
55
|
2,752.00
|
12:29:47
|
XLON
|
|
76
|
2,752.00
|
12:29:47
|
BATE
|
|
17
|
2,752.00
|
12:33:48
|
BATE
|
|
17
|
2,752.00
|
12:33:48
|
BATE
|
|
48
|
2,752.00
|
12:33:48
|
BATE
|
|
103
|
2,750.00
|
12:36:11
|
XLON
|
|
88
|
2,750.00
|
12:36:11
|
BATE
|
|
68
|
2,750.00
|
12:36:11
|
CHIX
|
|
58
|
2,748.00
|
12:36:11
|
BATE
|
|
43
|
2,748.00
|
12:36:12
|
BATE
|
|
74
|
2,746.00
|
12:52:38
|
XLON
|
|
9
|
2,746.00
|
12:52:38
|
BATE
|
|
46
|
2,746.00
|
12:52:38
|
BATE
|
|
16
|
2,748.00
|
12:52:38
|
BATE
|
|
15
|
2,748.00
|
12:52:38
|
BATE
|
|
14
|
2,748.00
|
12:52:38
|
BATE
|
|
15
|
2,748.00
|
12:52:38
|
BATE
|
|
14
|
2,748.00
|
12:52:38
|
BATE
|
|
47
|
2,748.00
|
12:59:08
|
BATE
|
|
16
|
2,748.00
|
13:01:56
|
BATE
|
|
16
|
2,748.00
|
13:01:56
|
BATE
|
|
1
|
2,748.00
|
13:01:56
|
BATE
|
|
11
|
2,748.00
|
13:01:56
|
BATE
|
|
8
|
2,748.00
|
13:04:44
|
BATE
|
|
41
|
2,748.00
|
13:04:44
|
BATE
|
|
1
|
2,748.00
|
13:04:44
|
BATE
|
|
17
|
2,748.00
|
13:07:32
|
BATE
|
|
8
|
2,748.00
|
13:07:32
|
BATE
|
|
1
|
2,748.00
|
13:08:56
|
BATE
|
|
14
|
2,748.00
|
13:08:56
|
BATE
|
|
16
|
2,748.00
|
13:08:56
|
BATE
|
|
17
|
2,748.00
|
13:10:48
|
BATE
|
|
14
|
2,748.00
|
13:10:48
|
BATE
|
|
15
|
2,748.00
|
13:12:40
|
BATE
|
|
14
|
2,748.00
|
13:12:40
|
BATE
|
|
14
|
2,748.00
|
13:12:40
|
BATE
|
|
56
|
2,744.00
|
13:14:13
|
TRQX
|
|
60
|
2,744.00
|
13:14:13
|
XLON
|
|
98
|
2,744.00
|
13:14:13
|
BATE
|
|
61
|
2,744.00
|
13:14:13
|
CHIX
|
|
120
|
2,742.00
|
13:14:13
|
XLON
|
|
109
|
2,742.00
|
13:14:13
|
XLON
|
|
74
|
2,742.00
|
13:14:13
|
XLON
|
|
46
|
2,742.00
|
13:14:13
|
XLON
|
|
65
|
2,742.00
|
13:14:13
|
BATE
|
|
55
|
2,748.00
|
13:30:05
|
XLON
|
|
58
|
2,748.00
|
13:30:05
|
BATE
|
|
55
|
2,750.00
|
13:34:30
|
XLON
|
|
96
|
2,750.00
|
13:34:30
|
CHIX
|
|
64
|
2,750.00
|
13:34:30
|
BATE
|
|
55
|
2,748.00
|
13:41:42
|
XLON
|
|
39
|
2,748.00
|
13:41:42
|
BATE
|
|
25
|
2,748.00
|
13:41:42
|
BATE
|
|
51
|
2,748.00
|
13:41:42
|
BATE
|
|
16
|
2,748.00
|
13:41:42
|
BATE
|
|
55
|
2,748.00
|
13:41:42
|
XLON
|
|
57
|
2,750.00
|
13:41:42
|
BATE
|
|
17
|
2,750.00
|
13:41:42
|
BATE
|
|
26
|
2,750.00
|
13:41:42
|
XLON
|
|
19
|
2,750.00
|
13:41:42
|
XLON
|
|
48
|
2,750.00
|
13:41:42
|
XLON
|
|
7
|
2,750.00
|
13:41:42
|
XLON
|
|
73
|
2,750.00
|
13:41:42
|
XLON
|
|
62
|
2,748.00
|
13:51:01
|
TRQX
|
|
28
|
2,748.00
|
13:51:01
|
CHIX
|
|
32
|
2,748.00
|
13:51:01
|
CHIX
|
|
7
|
2,746.00
|
13:54:49
|
BATE
|
|
55
|
2,746.00
|
13:59:00
|
XLON
|
|
70
|
2,746.00
|
13:59:00
|
BATE
|
|
80
|
2,748.00
|
13:59:00
|
XLON
|
|
55
|
2,746.00
|
14:09:04
|
XLON
|
|
62
|
2,746.00
|
14:09:04
|
BATE
|
|
55
|
2,746.00
|
14:09:04
|
CHIX
|
|
160
|
2,746.00
|
14:09:04
|
XLON
|
|
170
|
2,746.00
|
14:09:04
|
XLON
|
|
81
|
2,748.00
|
14:09:04
|
XLON
|
|
111
|
2,746.00
|
14:09:04
|
XLON
|
|
24
|
2,742.00
|
14:10:49
|
BATE
|
|
109
|
2,742.00
|
14:20:39
|
XLON
|
|
55
|
2,742.00
|
14:20:39
|
XLON
|
|
120
|
2,742.00
|
14:20:39
|
XLON
|
|
65
|
2,742.00
|
14:20:39
|
XLON
|
|
88
|
2,742.00
|
14:20:39
|
BATE
|
|
56
|
2,742.00
|
14:20:39
|
CHIX
|
|
5
|
2,742.00
|
14:20:39
|
XLON
|
|
115
|
2,742.00
|
14:20:39
|
XLON
|
|
5
|
2,742.00
|
14:20:39
|
XLON
|
|
170
|
2,742.00
|
14:20:39
|
XLON
|
|
120
|
2,742.00
|
14:20:39
|
XLON
|
|
170
|
2,742.00
|
14:20:39
|
XLON
|
|
120
|
2,742.00
|
14:20:39
|
XLON
|
|
170
|
2,742.00
|
14:20:39
|
XLON
|
|
120
|
2,742.00
|
14:20:39
|
XLON
|
|
170
|
2,742.00
|
14:20:39
|
XLON
|
|
120
|
2,742.00
|
14:20:39
|
XLON
|
|
170
|
2,742.00
|
14:20:39
|
XLON
|
|
120
|
2,742.00
|
14:20:39
|
XLON
|
|
120
|
2,742.00
|
14:20:39
|
XLON
|
|
58
|
2,742.00
|
14:20:39
|
XLON
|
|
115
|
2,742.00
|
14:20:39
|
XLON
|
|
5
|
2,742.00
|
14:20:39
|
XLON
|
|
14
|
2,742.00
|
14:20:39
|
XLON
|
|
106
|
2,742.00
|
14:20:39
|
XLON
|
|
56
|
2,742.00
|
14:20:39
|
XLON
|
|
52
|
2,742.00
|
14:20:39
|
XLON
|
|
44
|
2,742.00
|
14:20:39
|
XLON
|
|
64
|
2,742.00
|
14:20:39
|
XLON
|
|
120
|
2,742.00
|
14:20:39
|
XLON
|
|
66
|
2,742.00
|
14:20:39
|
XLON
|
|
36
|
2,742.00
|
14:20:39
|
XLON
|
|
73
|
2,742.00
|
14:20:39
|
BATE
|
|
18
|
2,742.00
|
14:20:40
|
BATE
|
|
55
|
2,742.00
|
14:20:40
|
XLON
|
|
18
|
2,742.00
|
14:20:40
|
XLON
|
|
73
|
2,742.00
|
14:20:40
|
BATE
|
|
120
|
2,742.00
|
14:20:40
|
XLON
|
|
60
|
2,742.00
|
14:20:40
|
XLON
|
|
120
|
2,742.00
|
14:20:40
|
XLON
|
|
74
|
2,742.00
|
14:20:41
|
XLON
|
|
74
|
2,742.00
|
14:20:41
|
XLON
|
|
83
|
2,742.00
|
14:20:41
|
BATE
|
|
6
|
2,742.00
|
14:20:41
|
BATE
|
|
56
|
2,742.00
|
14:20:42
|
BATE
|
|
11
|
2,742.00
|
14:20:42
|
BATE
|
|
12
|
2,742.00
|
14:20:42
|
BATE
|
|
20
|
2,742.00
|
14:20:46
|
BATE
|
|
17
|
2,742.00
|
14:20:51
|
BATE
|
|
13
|
2,742.00
|
14:20:51
|
BATE
|
|
16
|
2,742.00
|
14:20:51
|
BATE
|
|
14
|
2,742.00
|
14:20:51
|
BATE
|
|
14
|
2,742.00
|
14:20:51
|
BATE
|
|
16
|
2,742.00
|
14:20:52
|
BATE
|
|
16
|
2,742.00
|
14:20:52
|
BATE
|
|
15
|
2,742.00
|
14:20:52
|
BATE
|
|
15
|
2,742.00
|
14:20:52
|
BATE
|
|
15
|
2,742.00
|
14:20:53
|
BATE
|
|
14
|
2,742.00
|
14:20:53
|
BATE
|
|
17
|
2,742.00
|
14:20:56
|
BATE
|
|
16
|
2,742.00
|
14:20:56
|
BATE
|
|
15
|
2,742.00
|
14:20:56
|
BATE
|
|
15
|
2,742.00
|
14:20:56
|
BATE
|
|
15
|
2,742.00
|
14:20:58
|
BATE
|
|
14
|
2,742.00
|
14:20:58
|
BATE
|
|
8
|
2,742.00
|
14:20:58
|
BATE
|
|
14
|
2,742.00
|
14:20:58
|
BATE
|
|
14
|
2,742.00
|
14:20:58
|
BATE
|
|
16
|
2,744.00
|
14:20:58
|
BATE
|
|
15
|
2,744.00
|
14:20:58
|
BATE
|
|
16
|
2,744.00
|
14:20:58
|
BATE
|
|
17
|
2,744.00
|
14:20:58
|
BATE
|
|
16
|
2,744.00
|
14:20:58
|
BATE
|
|
17
|
2,744.00
|
14:20:58
|
BATE
|
|
16
|
2,744.00
|
14:20:58
|
BATE
|
|
14
|
2,744.00
|
14:20:58
|
BATE
|
|
17
|
2,744.00
|
14:20:58
|
BATE
|
|
17
|
2,744.00
|
14:20:58
|
BATE
|
|
16
|
2,744.00
|
14:20:59
|
BATE
|
|
17
|
2,744.00
|
14:20:59
|
BATE
|
|
14
|
2,744.00
|
14:21:40
|
BATE
|
|
17
|
2,744.00
|
14:21:40
|
BATE
|
|
55
|
2,742.00
|
14:30:36
|
XLON
|
|
49
|
2,742.00
|
14:30:36
|
XLON
|
|
7
|
2,742.00
|
14:30:36
|
XLON
|
|
57
|
2,742.00
|
14:30:36
|
TRQX
|
|
41
|
2,742.00
|
14:30:36
|
BATE
|
|
31
|
2,742.00
|
14:30:36
|
BATE
|
|
77
|
2,744.00
|
14:30:36
|
XLON
|
|
17
|
2,744.00
|
14:30:36
|
BATE
|
|
14
|
2,744.00
|
14:30:36
|
BATE
|
|
3
|
2,742.00
|
14:30:36
|
BATE
|
|
55
|
2,742.00
|
14:36:21
|
XLON
|
|
32
|
2,742.00
|
14:36:21
|
CHIX
|
|
32
|
2,742.00
|
14:36:21
|
CHIX
|
|
72
|
2,742.00
|
14:36:21
|
BATE
|
|
79
|
2,742.00
|
14:36:21
|
XLON
|
|
22
|
2,744.00
|
14:36:21
|
XLON
|
|
9
|
2,744.00
|
14:39:48
|
XLON
|
|
52
|
2,744.00
|
14:39:48
|
XLON
|
|
49
|
2,744.00
|
14:42:27
|
XLON
|
|
67
|
2,744.00
|
14:44:13
|
XLON
|
|
42
|
2,740.00
|
14:45:39
|
BATE
|
|
14
|
2,744.00
|
14:45:59
|
XLON
|
|
27
|
2,744.00
|
14:45:59
|
XLON
|
|
28
|
2,744.00
|
14:45:59
|
XLON
|
|
27
|
2,744.00
|
14:47:45
|
XLON
|
|
39
|
2,744.00
|
14:47:45
|
XLON
|
|
37
|
2,746.00
|
14:49:31
|
XLON
|
|
25
|
2,746.00
|
14:49:31
|
XLON
|
|
73
|
2,748.00
|
15:06:08
|
XLON
|
|
29
|
2,748.00
|
15:06:08
|
XLON
|
|
27
|
2,748.00
|
15:06:08
|
XLON
|
|
184
|
2,748.00
|
15:06:08
|
XLON
|
|
6
|
2,748.00
|
15:06:08
|
XLON
|
|
80
|
2,748.00
|
15:06:08
|
XLON
|
|
28
|
2,748.00
|
15:06:08
|
XLON
|
|
26
|
2,748.00
|
15:06:08
|
XLON
|
|
107
|
2,746.00
|
15:11:18
|
CHIX
|
|
81
|
2,746.00
|
15:11:18
|
BATE
|
|
75
|
2,746.00
|
15:11:18
|
TRQX
|
|
96
|
2,746.00
|
15:11:18
|
XLON
|
|
59
|
2,748.00
|
15:11:18
|
BATE
|
|
17
|
2,748.00
|
15:11:18
|
BATE
|
|
15
|
2,748.00
|
15:11:18
|
BATE
|
|
17
|
2,748.00
|
15:11:18
|
BATE
|
|
17
|
2,748.00
|
15:11:18
|
BATE
|
|
14
|
2,748.00
|
15:11:18
|
BATE
|
|
14
|
2,748.00
|
15:11:18
|
BATE
|
|
15
|
2,748.00
|
15:11:18
|
BATE
|
|
14
|
2,748.00
|
15:11:18
|
BATE
|
|
15
|
2,748.00
|
15:11:19
|
BATE
|
|
15
|
2,748.00
|
15:11:19
|
BATE
|
|
17
|
2,748.00
|
15:11:19
|
BATE
|
|
16
|
2,748.00
|
15:11:20
|
BATE
|
|
17
|
2,748.00
|
15:11:20
|
BATE
|
|
89
|
2,748.00
|
15:11:20
|
BATE
|
|
15
|
2,748.00
|
15:11:20
|
BATE
|
|
15
|
2,748.00
|
15:11:20
|
BATE
|
|
50
|
2,748.00
|
15:11:20
|
BATE
|
|
14
|
2,748.00
|
15:11:22
|
BATE
|
|
14
|
2,748.00
|
15:11:22
|
BATE
|
|
15
|
2,748.00
|
15:11:24
|
BATE
|
|
16
|
2,748.00
|
15:11:24
|
BATE
|
|
16
|
2,748.00
|
15:11:25
|
BATE
|
|
14
|
2,748.00
|
15:11:25
|
BATE
|
|
40
|
2,748.00
|
15:11:25
|
BATE
|
|
16
|
2,748.00
|
15:11:27
|
BATE
|
|
17
|
2,748.00
|
15:11:27
|
BATE
|
|
17
|
2,748.00
|
15:11:30
|
BATE
|
|
16
|
2,748.00
|
15:11:30
|
BATE
|
|
16
|
2,748.00
|
15:11:33
|
BATE
|
|
15
|
2,748.00
|
15:11:33
|
BATE
|
|
15
|
2,748.00
|
15:11:38
|
BATE
|
|
16
|
2,748.00
|
15:11:38
|
BATE
|
|
14
|
2,748.00
|
15:11:43
|
BATE
|
|
14
|
2,748.00
|
15:11:43
|
BATE
|
|
14
|
2,748.00
|
15:11:43
|
BATE
|
|
17
|
2,748.00
|
15:11:43
|
BATE
|
|
15
|
2,748.00
|
15:11:48
|
BATE
|
|
17
|
2,748.00
|
15:11:48
|
BATE
|
|
17
|
2,748.00
|
15:11:48
|
BATE
|
|
15
|
2,748.00
|
15:11:48
|
BATE
|
|
15
|
2,748.00
|
15:11:51
|
BATE
|
|
15
|
2,748.00
|
15:11:51
|
BATE
|
|
15
|
2,748.00
|
15:11:58
|
BATE
|
|
14
|
2,748.00
|
15:11:58
|
BATE
|
|
17
|
2,748.00
|
15:11:58
|
BATE
|
|
14
|
2,748.00
|
15:12:00
|
BATE
|
|
17
|
2,748.00
|
15:12:00
|
BATE
|
|
16
|
2,748.00
|
15:12:03
|
BATE
|
|
15
|
2,748.00
|
15:12:03
|
BATE
|
|
14
|
2,748.00
|
15:12:08
|
BATE
|
|
17
|
2,748.00
|
15:12:08
|
BATE
|
|
17
|
2,748.00
|
15:12:13
|
BATE
|
|
15
|
2,748.00
|
15:12:13
|
BATE
|
|
14
|
2,748.00
|
15:12:13
|
BATE
|
|
76
|
2,744.00
|
15:12:18
|
XLON
|
|
123
|
2,744.00
|
15:12:18
|
BATE
|
|
76
|
2,744.00
|
15:12:18
|
CHIX
|
|
56
|
2,744.00
|
15:12:18
|
BATE
|
|
51
|
2,746.00
|
15:12:18
|
BATE
|
|
78
|
2,746.00
|
15:12:18
|
BATE
|
|
16
|
2,746.00
|
15:12:18
|
BATE
|
|
63
|
2,744.00
|
15:12:18
|
BATE
|
|
17
|
2,746.00
|
15:12:18
|
BATE
|
|
15
|
2,746.00
|
15:12:18
|
BATE
|
|
10
|
2,744.00
|
15:12:18
|
BATE
|
|
14
|
2,746.00
|
15:12:18
|
BATE
|
|
15
|
2,746.00
|
15:12:18
|
BATE
|
|
17
|
2,746.00
|
15:12:18
|
BATE
|
|
15
|
2,746.00
|
15:12:18
|
BATE
|
|
15
|
2,746.00
|
15:12:19
|
BATE
|
|
17
|
2,746.00
|
15:12:19
|
BATE
|
|
15
|
2,746.00
|
15:12:19
|
BATE
|
|
17
|
2,746.00
|
15:12:19
|
BATE
|
|
17
|
2,746.00
|
15:12:19
|
BATE
|
|
14
|
2,746.00
|
15:12:19
|
BATE
|
|
17
|
2,744.00
|
15:12:20
|
BATE
|
|
17
|
2,744.00
|
15:12:20
|
BATE
|
|
51
|
2,746.00
|
15:12:20
|
BATE
|
|
14
|
2,746.00
|
15:12:20
|
BATE
|
|
16
|
2,746.00
|
15:12:20
|
BATE
|
|
42
|
2,746.00
|
15:12:20
|
BATE
|
|
16
|
2,746.00
|
15:12:20
|
BATE
|
|
16
|
2,746.00
|
15:12:21
|
BATE
|
|
16
|
2,746.00
|
15:12:21
|
BATE
|
|
17
|
2,746.00
|
15:12:21
|
BATE
|
|
17
|
2,746.00
|
15:12:21
|
BATE
|
|
14
|
2,746.00
|
15:12:21
|
BATE
|
|
17
|
2,746.00
|
15:12:21
|
BATE
|
|
40
|
2,744.00
|
15:12:21
|
BATE
|
|
14
|
2,746.00
|
15:12:21
|
BATE
|
|
17
|
2,746.00
|
15:12:21
|
BATE
|
|
16
|
2,746.00
|
15:12:21
|
BATE
|
|
17
|
2,746.00
|
15:12:21
|
BATE
|
|
14
|
2,746.00
|
15:12:21
|
BATE
|
|
14
|
2,746.00
|
15:12:21
|
BATE
|
|
14
|
2,746.00
|
15:12:23
|
BATE
|
|
17
|
2,746.00
|
15:12:23
|
BATE
|
|
29
|
2,744.00
|
15:12:24
|
BATE
|
|
17
|
2,746.00
|
15:12:24
|
BATE
|
|
16
|
2,746.00
|
15:12:24
|
BATE
|
|
25
|
2,744.00
|
15:12:26
|
BATE
|
|
14
|
2,746.00
|
15:12:26
|
BATE
|
|
15
|
2,746.00
|
15:12:26
|
BATE
|
|
18
|
2,744.00
|
15:12:28
|
BATE
|
|
17
|
2,746.00
|
15:12:28
|
BATE
|
|
16
|
2,746.00
|
15:12:28
|
BATE
|
|
14
|
2,746.00
|
15:12:28
|
BATE
|
|
14
|
2,746.00
|
15:12:30
|
BATE
|
|
16
|
2,746.00
|
15:12:30
|
BATE
|
|
16
|
2,744.00
|
15:12:30
|
BATE
|
|
17
|
2,746.00
|
15:12:30
|
BATE
|
|
17
|
2,746.00
|
15:12:30
|
BATE
|
|
9
|
2,744.00
|
15:12:33
|
BATE
|
|
14
|
2,746.00
|
15:12:33
|
BATE
|
|
15
|
2,746.00
|
15:12:33
|
BATE
|
|
14
|
2,746.00
|
15:12:33
|
BATE
|
|
17
|
2,746.00
|
15:12:33
|
BATE
|
|
5
|
2,744.00
|
15:12:35
|
BATE
|
|
15
|
2,746.00
|
15:12:35
|
BATE
|
|
16
|
2,746.00
|
15:12:35
|
BATE
|
|
15
|
2,746.00
|
15:12:35
|
BATE
|
|
9
|
2,744.00
|
15:12:38
|
BATE
|
|
15
|
2,746.00
|
15:12:38
|
BATE
|
|
14
|
2,746.00
|
15:12:38
|
BATE
|
|
17
|
2,746.00
|
15:12:38
|
BATE
|
|
16
|
2,746.00
|
15:12:38
|
BATE
|
|
5
|
2,744.00
|
15:12:39
|
BATE
|
|
16
|
2,746.00
|
15:12:39
|
BATE
|
|
3
|
2,744.00
|
15:12:40
|
BATE
|
|
14
|
2,746.00
|
15:12:40
|
BATE
|
|
14
|
2,746.00
|
15:12:40
|
BATE
|
|
4
|
2,744.00
|
15:12:43
|
BATE
|
|
14
|
2,746.00
|
15:12:43
|
BATE
|
|
15
|
2,746.00
|
15:12:43
|
BATE
|
|
14
|
2,746.00
|
15:12:43
|
BATE
|
|
16
|
2,746.00
|
15:12:43
|
BATE
|
|
5
|
2,744.00
|
15:12:43
|
BATE
|
|
14
|
2,746.00
|
15:12:43
|
BATE
|
|
14
|
2,746.00
|
15:12:43
|
BATE
|
|
89
|
2,740.00
|
15:12:43
|
BATE
|
|
62
|
2,742.00
|
15:12:43
|
BATE
|
|
17
|
2,742.00
|
15:12:43
|
BATE
|
|
14
|
2,746.00
|
15:12:43
|
BATE
|
|
3
|
2,742.00
|
15:12:43
|
XLON
|
|
84
|
2,742.00
|
15:12:44
|
BATE
|
|
17
|
2,744.00
|
15:12:44
|
BATE
|
|
16
|
2,742.00
|
15:12:45
|
BATE
|
|
16
|
2,742.00
|
15:12:45
|
BATE
|
|
15
|
2,744.00
|
15:12:45
|
BATE
|
|
15
|
2,744.00
|
15:12:45
|
BATE
|
|
33
|
2,744.00
|
15:12:45
|
BATE
|
|
84
|
2,740.00
|
15:12:46
|
BATE
|
|
85
|
2,738.00
|
15:13:00
|
BATE
|
|
92
|
2,732.00
|
15:17:34
|
XLON
|
|
87
|
2,732.00
|
15:17:34
|
BATE
|
|
4
|
2,736.00
|
15:21:56
|
BATE
|
|
19
|
2,736.00
|
15:21:56
|
BATE
|
|
12
|
2,736.00
|
15:21:56
|
BATE
|
|
15
|
2,736.00
|
15:21:56
|
BATE
|
|
15
|
2,736.00
|
15:21:56
|
BATE
|
|
12
|
2,736.00
|
15:23:48
|
BATE
|
|
7
|
2,736.00
|
15:23:48
|
BATE
|
|
60
|
2,736.00
|
15:23:48
|
BATE
|
|
8
|
2,736.00
|
15:25:40
|
BATE
|
|
19
|
2,736.00
|
15:25:40
|
BATE
|
|
16
|
2,736.00
|
15:25:40
|
BATE
|
|
5
|
2,736.00
|
15:25:40
|
BATE
|
|
74
|
2,732.00
|
15:28:42
|
XLON
|
|
61
|
2,732.00
|
15:28:42
|
BATE
|
|
31
|
2,732.00
|
15:28:42
|
BATE
|
|
68
|
2,732.00
|
15:28:42
|
CHIX
|
|
7
|
2,732.00
|
15:28:42
|
XLON
|
|
86
|
2,732.00
|
15:28:42
|
XLON
|
|
80
|
2,732.00
|
15:28:52
|
BATE
|
|
45
|
2,732.00
|
15:29:10
|
BATE
|
|
55
|
2,732.00
|
15:29:10
|
XLON
|
|
78
|
2,730.00
|
15:31:39
|
XLON
|
|
26
|
2,730.00
|
15:31:39
|
BATE
|
|
49
|
2,730.00
|
15:31:39
|
BATE
|
|
50
|
2,728.00
|
15:31:40
|
BATE
|
|
33
|
2,728.00
|
15:31:41
|
BATE
|
|
21
|
2,728.00
|
15:31:59
|
BATE
|
|
92
|
2,726.00
|
15:35:50
|
XLON
|
|
85
|
2,726.00
|
15:35:50
|
BATE
|
|
52
|
2,726.00
|
15:35:50
|
CHIX
|
|
77
|
2,726.00
|
15:35:51
|
XLON
|
|
75
|
2,726.00
|
15:35:51
|
BATE
|
|
15
|
2,728.00
|
15:35:51
|
BATE
|
|
14
|
2,728.00
|
15:35:51
|
BATE
|
|
59
|
2,728.00
|
15:35:51
|
BATE
|
|
53
|
2,724.00
|
15:37:59
|
TRQX
|
|
52
|
2,724.00
|
15:37:59
|
XLON
|
|
84
|
2,724.00
|
15:37:59
|
BATE
|
|
55
|
2,722.00
|
15:37:59
|
BATE
|
|
29
|
2,722.00
|
15:38:13
|
TRQX
|
|
16
|
2,730.00
|
15:39:45
|
BATE
|
|
16
|
2,730.00
|
15:39:45
|
BATE
|
|
14
|
2,734.00
|
15:40:28
|
BATE
|
|
14
|
2,734.00
|
15:40:28
|
BATE
|
|
14
|
2,734.00
|
15:40:28
|
BATE
|
|
97
|
2,732.00
|
15:41:26
|
XLON
|
|
100
|
2,732.00
|
15:41:28
|
BATE
|
|
17
|
2,734.00
|
15:41:28
|
BATE
|
|
16
|
2,734.00
|
15:41:28
|
BATE
|
|
79
|
2,734.00
|
15:42:02
|
BATE
|
|
2
|
2,748.00
|
15:52:39
|
BATE
|
|
106
|
2,744.00
|
15:53:43
|
CHIX
|
|
55
|
2,744.00
|
15:53:43
|
XLON
|
|
82
|
2,746.00
|
15:53:43
|
XLON
|
|
52
|
2,746.00
|
15:53:43
|
XLON
|
|
116
|
2,746.00
|
15:53:43
|
XLON
|
|
55
|
2,744.00
|
16:00:04
|
XLON
|
|
18
|
2,744.00
|
16:00:04
|
BATE
|
|
63
|
2,744.00
|
16:00:04
|
BATE
|
|
63
|
2,744.00
|
16:00:04
|
XLON
|
|
15
|
2,746.00
|
16:00:04
|
BATE
|
|
16
|
2,746.00
|
16:00:04
|
BATE
|
|
7
|
2,746.00
|
16:00:04
|
BATE
|
|
39
|
2,750.00
|
16:07:34
|
XLON
|
|
79
|
2,750.00
|
16:07:34
|
XLON
|
|
27
|
2,750.00
|
16:07:34
|
XLON
|
|
25
|
2,750.00
|
16:07:34
|
XLON
|
|
92
|
2,748.00
|
16:12:00
|
XLON
|
|
96
|
2,748.00
|
16:12:00
|
CHIX
|
|
140
|
2,748.00
|
16:12:00
|
BATE
|
|
76
|
2,750.00
|
16:12:00
|
XLON
|
|
155
|
2,750.00
|
16:12:00
|
XLON
|
|
15
|
2,750.00
|
16:12:00
|
BATE
|
|
17
|
2,750.00
|
16:12:00
|
BATE
|
|
14
|
2,750.00
|
16:12:01
|
BATE
|
|
14
|
2,750.00
|
16:12:01
|
BATE
|
|
16
|
2,750.00
|
16:12:02
|
BATE
|
|
17
|
2,750.00
|
16:12:02
|
BATE
|
|
15
|
2,750.00
|
16:12:03
|
BATE
|
|
14
|
2,750.00
|
16:12:03
|
BATE
|
|
14
|
2,750.00
|
16:12:03
|
BATE
|
|
15
|
2,750.00
|
16:12:04
|
BATE
|
|
15
|
2,750.00
|
16:12:04
|
BATE
|
|
16
|
2,750.00
|
16:12:08
|
BATE
|
|
17
|
2,750.00
|
16:12:08
|
BATE
|
|
14
|
2,750.00
|
16:12:15
|
BATE
|
|
17
|
2,750.00
|
16:12:15
|
BATE
|
|
65
|
2,750.00
|
16:12:15
|
BATE
|
|
14
|
2,750.00
|
16:12:15
|
BATE
|
|
17
|
2,750.00
|
16:12:15
|
BATE
|
|
15
|
2,750.00
|
16:12:16
|
BATE
|
|
14
|
2,750.00
|
16:12:16
|
BATE
|
|
14
|
2,750.00
|
16:12:16
|
BATE
|
|
16
|
2,750.00
|
16:12:16
|
BATE
|
|
16
|
2,750.00
|
16:12:18
|
BATE
|
|
16
|
2,750.00
|
16:12:18
|
BATE
|
|
15
|
2,750.00
|
16:12:23
|
BATE
|
|
15
|
2,750.00
|
16:12:23
|
BATE
|
|
16
|
2,750.00
|
16:12:28
|
BATE
|
|
17
|
2,750.00
|
16:12:28
|
BATE
|
|
14
|
2,750.00
|
16:12:33
|
BATE
|
|
16
|
2,750.00
|
16:12:33
|
BATE
|
|
17
|
2,750.00
|
16:12:36
|
BATE
|
|
14
|
2,750.00
|
16:12:36
|
BATE
|
|
14
|
2,750.00
|
16:12:38
|
BATE
|
|
16
|
2,750.00
|
16:12:38
|
BATE
|
|
16
|
2,750.00
|
16:12:38
|
BATE
|
|
14
|
2,750.00
|
16:12:38
|
BATE
|
|
216
|
2,746.00
|
16:12:41
|
BATE
|
|
72
|
2,746.00
|
16:12:41
|
XLON
|
|
52
|
2,748.00
|
16:12:41
|
BATE
|
|
61
|
2,748.00
|
16:12:41
|
BATE
|
|
87
|
2,750.00
|
16:12:41
|
BATE
|
|
52
|
2,750.00
|
16:12:41
|
BATE
|
|
14
|
2,750.00
|
16:12:41
|
BATE
|
|
63
|
2,750.00
|
16:12:41
|
BATE
|
|
15
|
2,750.00
|
16:12:41
|
BATE
|
|
17
|
2,750.00
|
16:12:42
|
BATE
|
|
14
|
2,750.00
|
16:12:42
|
BATE
|
|
16
|
2,750.00
|
16:12:45
|
BATE
|
|
17
|
2,750.00
|
16:12:45
|
BATE
|
|
17
|
2,750.00
|
16:12:48
|
BATE
|
|
15
|
2,750.00
|
16:12:48
|
BATE
|
|
16
|
2,750.00
|
16:12:53
|
BATE
|
|
16
|
2,750.00
|
16:12:53
|
BATE
|
|
17
|
2,750.00
|
16:12:58
|
BATE
|
|
14
|
2,750.00
|
16:12:58
|
BATE
|
|
15
|
2,750.00
|
16:12:58
|
BATE
|
|
16
|
2,750.00
|
16:12:58
|
BATE
|
|
15
|
2,750.00
|
16:13:02
|
BATE
|
|
17
|
2,750.00
|
16:13:02
|
BATE
|
|
15
|
2,750.00
|
16:13:03
|
BATE
|
|
17
|
2,750.00
|
16:13:03
|
BATE
|
|
17
|
2,750.00
|
16:13:08
|
BATE
|
|
16
|
2,750.00
|
16:13:08
|
BATE
|
|
17
|
2,750.00
|
16:13:08
|
BATE
|
|
15
|
2,750.00
|
16:13:08
|
BATE
|
|
7
|
2,750.00
|
16:13:08
|
BATE
|
|
54
|
2,750.00
|
16:13:08
|
BATE
|
|
14
|
2,750.00
|
16:14:12
|
BATE
|
|
7
|
2,750.00
|
16:14:12
|
BATE
|
|
14
|
2,750.00
|
16:14:40
|
BATE
|
|
14
|
2,750.00
|
16:14:40
|
BATE
|
|
16
|
2,750.00
|
16:15:00
|
BATE
|
|
14
|
2,750.00
|
16:15:00
|
BATE
|
|
16
|
2,750.00
|
16:15:35
|
BATE
|
|
15
|
2,750.00
|
16:15:35
|
BATE
|
|
15
|
2,750.00
|
16:15:35
|
BATE
|
|
47
|
2,750.00
|
16:16:25
|
BATE
|
|
78
|
2,746.00
|
16:16:34
|
XLON
|
|
88
|
2,746.00
|
16:16:34
|
BATE
|
|
5
|
2,746.00
|
16:16:50
|
XLON
|
|
17
|
2,744.00
|
16:23:00
|
XLON
|
|
13
|
2,744.00
|
16:23:00
|
XLON
|
|
30
|
2,744.00
|
16:23:00
|
XLON
|
|
28
|
2,744.00
|
16:23:00
|
XLON
|
|
13
|
2,746.00
|
16:24:32
|
XLON
|
|
1
|
2,746.00
|
16:24:32
|
XLON
|
|
10
|
2,746.00
|
16:24:32
|
XLON
|
|
32
|
2,746.00
|
16:24:32
|
XLON
|