InterContinental Hotels Group PLC Transaction in Own Shares
17 December 2024 - 6:00PM
RNS Regulatory News
RNS Number : 3081Q
InterContinental Hotels Group PLC
17 December 2024
17
December 2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 16
December 2024 it purchased the following number of its ordinary
shares of 20340/399 pence each through Goldman Sachs
International ("GSI") on
the London Stock Exchange in accordance with the authority granted
by shareholders at the Company's Annual General Meeting on 3 May
2024 (the "Purchase"). The
Purchase was effected pursuant to instructions issued by the
Company on 20 February 2024, as announced on 20 February
2024.
|
|
Date of purchase:
|
16 December 2024
|
|
|
Aggregate number of ordinary shares
purchased:
|
110,850
|
|
|
Lowest price paid per
share:
|
£ 98.9000
|
|
|
Highest price paid per
share:
|
£ 99.7600
|
|
|
Average price paid per
share:
|
£ 99.4178
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 158,862,949 ordinary shares in issue (excluding
6,241,782 held in treasury).
A full breakdown of the individual
purchases by GSI is included below.
Enquiries to:
InterContinental Hotels Group
PLC:
Investor Relations: Stuart Ford (+44
(0)7823 828 739);
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44
(0)7795 257 407)
|
|
Schedule of Purchases
Shares purchased: 110,850 (ISIN:
GB00BHJYC057)
Date of purchases: 16 December
2024
Investment firm: GSI
Aggregated information:
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares
purchased
|
73,008
|
5,921
|
24,921
|
7,000
|
Highest price paid (per
ordinary share)
|
£
99.7600
|
£
99.7400
|
£
99.7600
|
£
99.7600
|
Lowest price paid (per
ordinary share)
|
£
98.9000
|
£
98.9200
|
£
98.9000
|
£
98.9200
|
Volume weighted average price
paid(per ordinary share)
|
£
99.4186
|
£
99.4015
|
£
99.4200
|
£
99.4155
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
16/12/2024
|
09:22:36
|
GMT
|
120
|
99.5800
|
TRQX
|
1126957072779671
|
16/12/2024
|
09:22:36
|
GMT
|
114
|
99.5800
|
XLON
|
1126957148278131
|
16/12/2024
|
09:22:36
|
GMT
|
37
|
99.5800
|
BATE
|
200008DQ
|
16/12/2024
|
09:24:55
|
GMT
|
55
|
99.5600
|
TRQX
|
1126957072779880
|
16/12/2024
|
09:24:55
|
GMT
|
31
|
99.5600
|
TRQX
|
1126957072779881
|
16/12/2024
|
09:24:55
|
GMT
|
31
|
99.5600
|
TRQX
|
1126957072779882
|
16/12/2024
|
09:24:55
|
GMT
|
116
|
99.5600
|
XLON
|
1126957148278215
|
16/12/2024
|
09:24:55
|
GMT
|
115
|
99.5600
|
XLON
|
1126957148278216
|
16/12/2024
|
09:24:55
|
GMT
|
25
|
99.5400
|
XLON
|
1126957148278217
|
16/12/2024
|
09:24:55
|
GMT
|
80
|
99.5600
|
CHIX
|
1200008SK
|
16/12/2024
|
09:24:55
|
GMT
|
36
|
99.5600
|
CHIX
|
1200008SL
|
16/12/2024
|
09:24:55
|
GMT
|
37
|
99.5600
|
BATE
|
200008HV
|
16/12/2024
|
09:25:40
|
GMT
|
46
|
99.5600
|
TRQX
|
1126957072779980
|
16/12/2024
|
09:25:40
|
GMT
|
42
|
99.5400
|
TRQX
|
1126957072779981
|
16/12/2024
|
09:25:40
|
GMT
|
18
|
99.5600
|
XLON
|
1126957148278283
|
16/12/2024
|
09:25:40
|
GMT
|
64
|
99.5600
|
XLON
|
1126957148278284
|
16/12/2024
|
09:25:40
|
GMT
|
40
|
99.5600
|
XLON
|
1126957148278285
|
16/12/2024
|
09:25:40
|
GMT
|
113
|
99.5400
|
XLON
|
1126957148278286
|
16/12/2024
|
09:25:40
|
GMT
|
38
|
99.5400
|
XLON
|
1126957148278287
|
16/12/2024
|
09:25:40
|
GMT
|
11
|
99.5600
|
CHIX
|
1200008UV
|
16/12/2024
|
09:25:40
|
GMT
|
76
|
99.5600
|
CHIX
|
1200008UW
|
16/12/2024
|
09:25:40
|
GMT
|
28
|
99.5400
|
CHIX
|
1200008V1
|
16/12/2024
|
09:25:40
|
GMT
|
37
|
99.5400
|
CHIX
|
1200008V2
|
16/12/2024
|
09:25:40
|
GMT
|
48
|
99.5400
|
CHIX
|
1200008V3
|
16/12/2024
|
09:25:45
|
GMT
|
58
|
99.5400
|
XLON
|
1126957148278339
|
16/12/2024
|
09:25:45
|
GMT
|
37
|
99.5400
|
XLON
|
1126957148278340
|
16/12/2024
|
09:25:45
|
GMT
|
53
|
99.5400
|
CHIX
|
1200008WH
|
16/12/2024
|
09:46:55
|
GMT
|
45
|
99.4200
|
TRQX
|
1126957072781676
|
16/12/2024
|
09:48:06
|
GMT
|
55
|
99.4000
|
BATE
|
20000A2A
|
16/12/2024
|
10:07:33
|
GMT
|
67
|
99.5400
|
XLON
|
1126957148280803
|
16/12/2024
|
10:07:33
|
GMT
|
11
|
99.5400
|
XLON
|
1126957148280804
|
16/12/2024
|
10:07:33
|
GMT
|
59
|
99.5400
|
XLON
|
1126957148280805
|
16/12/2024
|
10:07:33
|
GMT
|
26
|
99.5200
|
CHIX
|
120000DAR
|
16/12/2024
|
10:07:33
|
GMT
|
55
|
99.5200
|
BATE
|
20000BO9
|
16/12/2024
|
10:07:39
|
GMT
|
12
|
99.5400
|
CHIX
|
120000DB4
|
16/12/2024
|
10:09:25
|
GMT
|
62
|
99.5600
|
XLON
|
1126957148280882
|
16/12/2024
|
10:09:25
|
GMT
|
1
|
99.5600
|
XLON
|
1126957148280883
|
16/12/2024
|
10:09:25
|
GMT
|
61
|
99.5600
|
XLON
|
1126957148280884
|
16/12/2024
|
10:09:25
|
GMT
|
54
|
99.5400
|
XLON
|
1126957148280885
|
16/12/2024
|
10:09:25
|
GMT
|
53
|
99.5400
|
XLON
|
1126957148280886
|
16/12/2024
|
10:09:25
|
GMT
|
52
|
99.5600
|
CHIX
|
120000DKD
|
16/12/2024
|
10:13:27
|
GMT
|
41
|
99.5400
|
XLON
|
1126957148281036
|
16/12/2024
|
10:13:27
|
GMT
|
49
|
99.5400
|
XLON
|
1126957148281037
|
16/12/2024
|
10:13:27
|
GMT
|
53
|
99.5600
|
CHIX
|
120000E01
|
16/12/2024
|
10:13:28
|
GMT
|
66
|
99.5200
|
XLON
|
1126957148281038
|
16/12/2024
|
10:13:28
|
GMT
|
67
|
99.5200
|
XLON
|
1126957148281039
|
16/12/2024
|
10:13:28
|
GMT
|
39
|
99.5000
|
XLON
|
1126957148281040
|
16/12/2024
|
10:13:28
|
GMT
|
40
|
99.5000
|
XLON
|
1126957148281041
|
16/12/2024
|
10:13:28
|
GMT
|
40
|
99.4800
|
XLON
|
1126957148281042
|
16/12/2024
|
10:13:28
|
GMT
|
37
|
99.4800
|
XLON
|
1126957148281043
|
16/12/2024
|
10:13:28
|
GMT
|
41
|
99.5000
|
CHIX
|
120000E0A
|
16/12/2024
|
10:13:50
|
GMT
|
42
|
99.4600
|
XLON
|
1126957148281057
|
16/12/2024
|
10:13:50
|
GMT
|
43
|
99.4600
|
XLON
|
1126957148281058
|
16/12/2024
|
10:15:25
|
GMT
|
46
|
99.4800
|
XLON
|
1126957148281156
|
16/12/2024
|
10:15:25
|
GMT
|
61
|
99.4800
|
CHIX
|
120000E5X
|
16/12/2024
|
10:16:03
|
GMT
|
40
|
99.4600
|
XLON
|
1126957148281177
|
16/12/2024
|
10:16:03
|
GMT
|
40
|
99.4600
|
XLON
|
1126957148281178
|
16/12/2024
|
10:16:03
|
GMT
|
37
|
99.4400
|
XLON
|
1126957148281180
|
16/12/2024
|
10:16:03
|
GMT
|
38
|
99.4400
|
XLON
|
1126957148281181
|
16/12/2024
|
10:18:40
|
GMT
|
37
|
99.4600
|
XLON
|
1126957148281293
|
16/12/2024
|
10:18:40
|
GMT
|
1
|
99.4600
|
XLON
|
1126957148281294
|
16/12/2024
|
10:18:40
|
GMT
|
38
|
99.4600
|
XLON
|
1126957148281295
|
16/12/2024
|
10:18:40
|
GMT
|
46
|
99.4400
|
XLON
|
1126957148281296
|
16/12/2024
|
10:18:40
|
GMT
|
40
|
99.4400
|
XLON
|
1126957148281297
|
16/12/2024
|
10:18:40
|
GMT
|
37
|
99.4600
|
CHIX
|
120000EFL
|
16/12/2024
|
10:19:02
|
GMT
|
37
|
99.4200
|
XLON
|
1126957148281306
|
16/12/2024
|
10:19:02
|
GMT
|
38
|
99.4000
|
XLON
|
1126957148281309
|
16/12/2024
|
10:19:02
|
GMT
|
39
|
99.4000
|
XLON
|
1126957148281310
|
16/12/2024
|
10:19:36
|
GMT
|
54
|
99.3400
|
XLON
|
1126957148281336
|
16/12/2024
|
10:19:36
|
GMT
|
48
|
99.3400
|
XLON
|
1126957148281337
|
16/12/2024
|
10:20:08
|
GMT
|
37
|
99.2800
|
XLON
|
1126957148281360
|
16/12/2024
|
10:20:08
|
GMT
|
38
|
99.2800
|
XLON
|
1126957148281361
|
16/12/2024
|
10:20:08
|
GMT
|
60
|
99.2800
|
CHIX
|
120000ELG
|
16/12/2024
|
10:20:16
|
GMT
|
40
|
99.2600
|
CHIX
|
120000ELR
|
16/12/2024
|
10:21:31
|
GMT
|
34
|
99.3000
|
XLON
|
1126957148281447
|
16/12/2024
|
10:21:31
|
GMT
|
6
|
99.3000
|
XLON
|
1126957148281448
|
16/12/2024
|
10:21:31
|
GMT
|
39
|
99.3000
|
XLON
|
1126957148281449
|
16/12/2024
|
10:22:40
|
GMT
|
44
|
99.3000
|
CHIX
|
120000ETU
|
16/12/2024
|
10:22:55
|
GMT
|
48
|
99.2800
|
XLON
|
1126957148281529
|
16/12/2024
|
10:22:55
|
GMT
|
37
|
99.2800
|
XLON
|
1126957148281530
|
16/12/2024
|
10:22:55
|
GMT
|
12
|
99.2800
|
CHIX
|
120000EUM
|
16/12/2024
|
10:22:55
|
GMT
|
26
|
99.2800
|
CHIX
|
120000EUN
|
16/12/2024
|
10:23:50
|
GMT
|
38
|
99.2600
|
XLON
|
1126957148281581
|
16/12/2024
|
10:23:50
|
GMT
|
38
|
99.2600
|
XLON
|
1126957148281582
|
16/12/2024
|
10:25:05
|
GMT
|
31
|
99.3000
|
CHIX
|
120000F5O
|
16/12/2024
|
10:25:05
|
GMT
|
4
|
99.3000
|
CHIX
|
120000F5P
|
16/12/2024
|
10:25:05
|
GMT
|
4
|
99.3000
|
CHIX
|
120000F5Q
|
16/12/2024
|
10:26:40
|
GMT
|
67
|
99.3000
|
XLON
|
1126957148281745
|
16/12/2024
|
10:26:40
|
GMT
|
41
|
99.3000
|
CHIX
|
120000FCS
|
16/12/2024
|
10:32:13
|
GMT
|
40
|
99.2800
|
XLON
|
1126957148281926
|
16/12/2024
|
10:32:13
|
GMT
|
9
|
99.2800
|
XLON
|
1126957148281927
|
16/12/2024
|
10:32:13
|
GMT
|
30
|
99.2800
|
XLON
|
1126957148281928
|
16/12/2024
|
10:32:13
|
GMT
|
41
|
99.2800
|
CHIX
|
120000FTQ
|
16/12/2024
|
10:32:45
|
GMT
|
38
|
99.2600
|
XLON
|
1126957148281979
|
16/12/2024
|
10:32:45
|
GMT
|
38
|
99.2400
|
XLON
|
1126957148281986
|
16/12/2024
|
10:32:45
|
GMT
|
45
|
99.2600
|
CHIX
|
120000FWN
|
16/12/2024
|
10:32:45
|
GMT
|
39
|
99.2400
|
CHIX
|
120000FWR
|
16/12/2024
|
10:32:45
|
GMT
|
46
|
99.2600
|
BATE
|
20000DLL
|
16/12/2024
|
10:32:46
|
GMT
|
7
|
99.2400
|
BATE
|
20000DLP
|
16/12/2024
|
10:32:46
|
GMT
|
37
|
99.2400
|
BATE
|
20000DLQ
|
16/12/2024
|
10:32:51
|
GMT
|
39
|
99.2200
|
XLON
|
1126957148281995
|
16/12/2024
|
10:32:51
|
GMT
|
40
|
99.2200
|
XLON
|
1126957148281996
|
16/12/2024
|
10:32:51
|
GMT
|
37
|
99.2200
|
CHIX
|
120000FXU
|
16/12/2024
|
10:33:00
|
GMT
|
37
|
99.2000
|
BATE
|
20000DMK
|
16/12/2024
|
10:34:28
|
GMT
|
42
|
99.2200
|
XLON
|
1126957148282055
|
16/12/2024
|
10:34:28
|
GMT
|
37
|
99.2200
|
XLON
|
1126957148282056
|
16/12/2024
|
10:34:28
|
GMT
|
40
|
99.2000
|
XLON
|
1126957148282058
|
16/12/2024
|
10:34:28
|
GMT
|
37
|
99.2000
|
XLON
|
1126957148282059
|
16/12/2024
|
10:34:28
|
GMT
|
38
|
99.2000
|
CHIX
|
120000G6P
|
16/12/2024
|
10:34:40
|
GMT
|
37
|
99.2000
|
XLON
|
1126957148282070
|
16/12/2024
|
10:34:40
|
GMT
|
52
|
99.2000
|
XLON
|
1126957148282071
|
16/12/2024
|
10:34:40
|
GMT
|
40
|
99.2000
|
CHIX
|
120000G79
|
16/12/2024
|
10:34:45
|
GMT
|
38
|
99.1800
|
CHIX
|
120000G7E
|
16/12/2024
|
10:35:50
|
GMT
|
42
|
99.1400
|
CHIX
|
120000GA6
|
16/12/2024
|
10:37:00
|
GMT
|
39
|
99.0800
|
BATE
|
20000E0R
|
16/12/2024
|
10:40:33
|
GMT
|
40
|
99.0800
|
XLON
|
1126957148282523
|
16/12/2024
|
10:40:33
|
GMT
|
37
|
99.0800
|
XLON
|
1126957148282524
|
16/12/2024
|
10:40:33
|
GMT
|
48
|
99.0800
|
CHIX
|
120000GVR
|
16/12/2024
|
10:44:27
|
GMT
|
40
|
99.0800
|
XLON
|
1126957148282683
|
16/12/2024
|
10:44:27
|
GMT
|
40
|
99.0800
|
XLON
|
1126957148282684
|
16/12/2024
|
10:44:27
|
GMT
|
25
|
99.0800
|
BATE
|
20000ELR
|
16/12/2024
|
10:44:27
|
GMT
|
25
|
99.0800
|
BATE
|
20000ELS
|
16/12/2024
|
10:47:09
|
GMT
|
37
|
99.1000
|
CHIX
|
120000HJG
|
16/12/2024
|
10:54:49
|
GMT
|
37
|
99.1800
|
XLON
|
1126957148283213
|
16/12/2024
|
10:54:49
|
GMT
|
37
|
99.1800
|
CHIX
|
120000I60
|
16/12/2024
|
10:54:50
|
GMT
|
49
|
99.1600
|
XLON
|
1126957148283215
|
16/12/2024
|
10:54:50
|
GMT
|
38
|
99.1600
|
CHIX
|
120000I6F
|
16/12/2024
|
10:55:02
|
GMT
|
29
|
99.1200
|
CHIX
|
120000I7W
|
16/12/2024
|
10:55:02
|
GMT
|
12
|
99.1200
|
CHIX
|
120000I7Y
|
16/12/2024
|
10:55:08
|
GMT
|
43
|
99.1000
|
XLON
|
1126957148283249
|
16/12/2024
|
10:55:08
|
GMT
|
37
|
99.1000
|
XLON
|
1126957148283250
|
16/12/2024
|
10:55:40
|
GMT
|
38
|
99.1000
|
XLON
|
1126957148283279
|
16/12/2024
|
10:55:40
|
GMT
|
37
|
99.1000
|
CHIX
|
120000IAZ
|
16/12/2024
|
10:57:00
|
GMT
|
39
|
99.0800
|
XLON
|
1126957148283309
|
16/12/2024
|
10:57:00
|
GMT
|
48
|
99.0800
|
CHIX
|
120000IFW
|
16/12/2024
|
10:58:09
|
GMT
|
37
|
99.1000
|
BATE
|
20000FN4
|
16/12/2024
|
10:58:11
|
GMT
|
38
|
99.0800
|
XLON
|
1126957148283369
|
16/12/2024
|
10:58:11
|
GMT
|
37
|
99.0800
|
XLON
|
1126957148283370
|
16/12/2024
|
10:59:15
|
GMT
|
15
|
99.1000
|
XLON
|
1126957148283430
|
16/12/2024
|
10:59:15
|
GMT
|
23
|
99.1000
|
XLON
|
1126957148283431
|
16/12/2024
|
10:59:40
|
GMT
|
9
|
99.0800
|
XLON
|
1126957148283444
|
16/12/2024
|
10:59:40
|
GMT
|
14
|
99.0800
|
XLON
|
1126957148283445
|
16/12/2024
|
10:59:40
|
GMT
|
14
|
99.0800
|
XLON
|
1126957148283446
|
16/12/2024
|
11:00:25
|
GMT
|
3
|
99.0800
|
XLON
|
1126957148283529
|
16/12/2024
|
11:00:25
|
GMT
|
35
|
99.0800
|
XLON
|
1126957148283530
|
16/12/2024
|
11:00:25
|
GMT
|
37
|
99.0800
|
CHIX
|
120000IUX
|
16/12/2024
|
11:00:36
|
GMT
|
37
|
99.0800
|
XLON
|
1126957148283542
|
16/12/2024
|
11:00:37
|
GMT
|
39
|
99.0600
|
XLON
|
1126957148283544
|
16/12/2024
|
11:00:37
|
GMT
|
53
|
99.0600
|
CHIX
|
120000IW5
|
16/12/2024
|
11:00:52
|
GMT
|
36
|
99.0400
|
XLON
|
1126957148283554
|
16/12/2024
|
11:00:52
|
GMT
|
3
|
99.0400
|
XLON
|
1126957148283555
|
16/12/2024
|
11:00:52
|
GMT
|
42
|
99.0400
|
CHIX
|
120000IX7
|
16/12/2024
|
11:01:15
|
GMT
|
43
|
99.0200
|
XLON
|
1126957148283596
|
16/12/2024
|
11:01:15
|
GMT
|
42
|
99.0200
|
XLON
|
1126957148283597
|
16/12/2024
|
11:02:01
|
GMT
|
54
|
99.0000
|
CHIX
|
120000J1V
|
16/12/2024
|
11:02:35
|
GMT
|
53
|
99.0000
|
XLON
|
1126957148283723
|
16/12/2024
|
11:02:35
|
GMT
|
53
|
99.0000
|
XLON
|
1126957148283724
|
16/12/2024
|
11:05:09
|
GMT
|
38
|
99.0000
|
TRQX
|
1126957072788855
|
16/12/2024
|
11:05:09
|
GMT
|
40
|
99.0000
|
CHIX
|
120000JDU
|
16/12/2024
|
11:06:21
|
GMT
|
49
|
99.0200
|
XLON
|
1126957148283991
|
16/12/2024
|
11:06:21
|
GMT
|
46
|
99.0200
|
XLON
|
1126957148283992
|
16/12/2024
|
11:09:32
|
GMT
|
45
|
99.0000
|
XLON
|
1126957148284269
|
16/12/2024
|
11:09:32
|
GMT
|
24
|
99.0000
|
XLON
|
1126957148284270
|
16/12/2024
|
11:09:32
|
GMT
|
22
|
99.0000
|
XLON
|
1126957148284271
|
16/12/2024
|
11:09:32
|
GMT
|
62
|
99.0000
|
CHIX
|
120000JUY
|
16/12/2024
|
11:09:32
|
GMT
|
37
|
99.0000
|
BATE
|
20000GNV
|
16/12/2024
|
11:09:48
|
GMT
|
47
|
98.9800
|
XLON
|
1126957148284284
|
16/12/2024
|
11:09:48
|
GMT
|
47
|
98.9800
|
XLON
|
1126957148284285
|
16/12/2024
|
11:11:32
|
GMT
|
68
|
99.0000
|
XLON
|
1126957148284361
|
16/12/2024
|
11:11:32
|
GMT
|
4
|
99.0000
|
XLON
|
1126957148284362
|
16/12/2024
|
11:11:32
|
GMT
|
63
|
99.0000
|
XLON
|
1126957148284363
|
16/12/2024
|
11:11:32
|
GMT
|
51
|
98.9800
|
XLON
|
1126957148284367
|
16/12/2024
|
11:11:32
|
GMT
|
47
|
98.9800
|
XLON
|
1126957148284368
|
16/12/2024
|
11:11:41
|
GMT
|
29
|
99.0000
|
TRQX
|
1126957072789382
|
16/12/2024
|
11:11:41
|
GMT
|
41
|
99.0000
|
XLON
|
1126957148284371
|
16/12/2024
|
11:11:41
|
GMT
|
40
|
99.0000
|
XLON
|
1126957148284372
|
16/12/2024
|
11:11:41
|
GMT
|
37
|
99.0000
|
CHIX
|
120000K4X
|
16/12/2024
|
11:11:42
|
GMT
|
11
|
99.0000
|
TRQX
|
1126957072789388
|
16/12/2024
|
11:13:37
|
GMT
|
40
|
99.0200
|
XLON
|
1126957148284564
|
16/12/2024
|
11:13:37
|
GMT
|
19
|
99.0200
|
XLON
|
1126957148284565
|
16/12/2024
|
11:13:37
|
GMT
|
62
|
99.0200
|
XLON
|
1126957148284566
|
16/12/2024
|
11:13:37
|
GMT
|
37
|
99.0200
|
CHIX
|
120000KEZ
|
16/12/2024
|
11:15:09
|
GMT
|
81
|
99.0400
|
XLON
|
1126957148284674
|
16/12/2024
|
11:15:09
|
GMT
|
43
|
99.0400
|
CHIX
|
120000KOY
|
16/12/2024
|
11:16:22
|
GMT
|
96
|
99.0600
|
XLON
|
1126957148284733
|
16/12/2024
|
11:16:22
|
GMT
|
55
|
99.0600
|
XLON
|
1126957148284734
|
16/12/2024
|
11:16:22
|
GMT
|
98
|
99.0400
|
XLON
|
1126957148284736
|
16/12/2024
|
11:16:22
|
GMT
|
30
|
99.0400
|
XLON
|
1126957148284738
|
16/12/2024
|
11:16:22
|
GMT
|
41
|
99.0400
|
XLON
|
1126957148284739
|
16/12/2024
|
11:16:22
|
GMT
|
39
|
99.0600
|
CHIX
|
120000KTR
|
16/12/2024
|
11:16:22
|
GMT
|
37
|
99.0600
|
BATE
|
20000HAN
|
16/12/2024
|
11:16:45
|
GMT
|
81
|
99.0200
|
XLON
|
1126957148284744
|
16/12/2024
|
11:16:45
|
GMT
|
81
|
99.0200
|
XLON
|
1126957148284745
|
16/12/2024
|
11:16:45
|
GMT
|
37
|
99.0200
|
CHIX
|
120000KUS
|
16/12/2024
|
11:18:25
|
GMT
|
50
|
99.0000
|
XLON
|
1126957148284920
|
16/12/2024
|
11:18:25
|
GMT
|
37
|
99.0000
|
XLON
|
1126957148284921
|
16/12/2024
|
11:19:27
|
GMT
|
39
|
99.0000
|
CHIX
|
120000L4I
|
16/12/2024
|
11:20:15
|
GMT
|
54
|
98.9800
|
XLON
|
1126957148285005
|
16/12/2024
|
11:20:15
|
GMT
|
20
|
98.9800
|
XLON
|
1126957148285006
|
16/12/2024
|
11:20:15
|
GMT
|
37
|
98.9800
|
XLON
|
1126957148285007
|
16/12/2024
|
11:20:15
|
GMT
|
2
|
98.9800
|
BATE
|
20000HJQ
|
16/12/2024
|
11:20:15
|
GMT
|
46
|
98.9800
|
BATE
|
20000HJR
|
16/12/2024
|
11:21:02
|
GMT
|
60
|
98.9800
|
XLON
|
1126957148285056
|
16/12/2024
|
11:21:02
|
GMT
|
53
|
98.9800
|
XLON
|
1126957148285057
|
16/12/2024
|
11:21:02
|
GMT
|
41
|
98.9800
|
BATE
|
20000HLX
|
16/12/2024
|
11:21:25
|
GMT
|
37
|
98.9600
|
TRQX
|
1126957072790441
|
16/12/2024
|
11:21:25
|
GMT
|
6
|
98.9600
|
XLON
|
1126957148285066
|
16/12/2024
|
11:21:25
|
GMT
|
33
|
98.9600
|
XLON
|
1126957148285067
|
16/12/2024
|
11:21:25
|
GMT
|
37
|
98.9600
|
XLON
|
1126957148285068
|
16/12/2024
|
11:22:22
|
GMT
|
39
|
98.9400
|
XLON
|
1126957148285128
|
16/12/2024
|
11:22:22
|
GMT
|
44
|
98.9400
|
XLON
|
1126957148285129
|
16/12/2024
|
11:23:49
|
GMT
|
43
|
98.9200
|
XLON
|
1126957148285178
|
16/12/2024
|
11:23:49
|
GMT
|
6
|
98.9200
|
XLON
|
1126957148285179
|
16/12/2024
|
11:23:49
|
GMT
|
42
|
98.9200
|
XLON
|
1126957148285180
|
16/12/2024
|
11:24:05
|
GMT
|
54
|
98.9400
|
XLON
|
1126957148285210
|
16/12/2024
|
11:24:05
|
GMT
|
16
|
98.9400
|
XLON
|
1126957148285211
|
16/12/2024
|
11:24:52
|
GMT
|
42
|
98.9600
|
XLON
|
1126957148285257
|
16/12/2024
|
11:24:52
|
GMT
|
56
|
98.9600
|
XLON
|
1126957148285258
|
16/12/2024
|
11:24:52
|
GMT
|
8
|
98.9600
|
XLON
|
1126957148285259
|
16/12/2024
|
11:24:52
|
GMT
|
7
|
98.9600
|
CHIX
|
120000LJF
|
16/12/2024
|
11:25:01
|
GMT
|
49
|
98.9600
|
CHIX
|
120000LJX
|
16/12/2024
|
11:25:40
|
GMT
|
44
|
98.9400
|
XLON
|
1126957148285281
|
16/12/2024
|
11:25:40
|
GMT
|
37
|
98.9400
|
XLON
|
1126957148285283
|
16/12/2024
|
11:25:40
|
GMT
|
50
|
98.9400
|
CHIX
|
120000LMA
|
16/12/2024
|
11:25:49
|
GMT
|
55
|
98.9200
|
XLON
|
1126957148285288
|
16/12/2024
|
11:25:49
|
GMT
|
44
|
98.9200
|
XLON
|
1126957148285289
|
16/12/2024
|
11:25:49
|
GMT
|
40
|
98.9200
|
CHIX
|
120000LMG
|
16/12/2024
|
11:25:49
|
GMT
|
40
|
98.9200
|
BATE
|
20000HVP
|
16/12/2024
|
11:26:52
|
GMT
|
47
|
98.9000
|
XLON
|
1126957148285330
|
16/12/2024
|
11:26:52
|
GMT
|
40
|
98.9000
|
XLON
|
1126957148285331
|
16/12/2024
|
11:28:35
|
GMT
|
30
|
98.9000
|
CHIX
|
120000LUI
|
16/12/2024
|
11:28:35
|
GMT
|
17
|
98.9000
|
CHIX
|
120000LUJ
|
16/12/2024
|
11:29:22
|
GMT
|
23
|
98.9600
|
TRQX
|
1126957072791077
|
16/12/2024
|
11:29:22
|
GMT
|
29
|
98.9600
|
TRQX
|
1126957072791078
|
16/12/2024
|
11:29:22
|
GMT
|
50
|
98.9400
|
TRQX
|
1126957072791079
|
16/12/2024
|
11:29:22
|
GMT
|
114
|
98.9600
|
XLON
|
1126957148285427
|
16/12/2024
|
11:29:22
|
GMT
|
48
|
98.9600
|
XLON
|
1126957148285428
|
16/12/2024
|
11:29:22
|
GMT
|
111
|
98.9400
|
XLON
|
1126957148285429
|
16/12/2024
|
11:29:22
|
GMT
|
49
|
98.9400
|
XLON
|
1126957148285430
|
16/12/2024
|
11:29:22
|
GMT
|
54
|
98.9600
|
CHIX
|
120000LXC
|
16/12/2024
|
11:29:22
|
GMT
|
53
|
98.9400
|
CHIX
|
120000LXD
|
16/12/2024
|
11:29:22
|
GMT
|
37
|
98.9400
|
BATE
|
20000I3X
|
16/12/2024
|
11:29:24
|
GMT
|
48
|
98.9200
|
XLON
|
1126957148285435
|
16/12/2024
|
11:29:24
|
GMT
|
23
|
98.9200
|
XLON
|
1126957148285436
|
16/12/2024
|
11:29:24
|
GMT
|
61
|
98.9200
|
XLON
|
1126957148285437
|
16/12/2024
|
11:29:24
|
GMT
|
17
|
98.9200
|
XLON
|
1126957148285438
|
16/12/2024
|
11:29:48
|
GMT
|
43
|
98.9200
|
TRQX
|
1126957072791114
|
16/12/2024
|
11:30:09
|
GMT
|
37
|
98.9200
|
CHIX
|
120000M07
|
16/12/2024
|
11:30:40
|
GMT
|
7
|
98.9400
|
XLON
|
1126957148285486
|
16/12/2024
|
11:30:47
|
GMT
|
70
|
98.9400
|
XLON
|
1126957148285487
|
16/12/2024
|
11:30:47
|
GMT
|
1
|
98.9400
|
XLON
|
1126957148285488
|
16/12/2024
|
11:30:47
|
GMT
|
92
|
98.9400
|
XLON
|
1126957148285489
|
16/12/2024
|
11:34:02
|
GMT
|
23
|
99.0200
|
TRQX
|
1126957072791493
|
16/12/2024
|
11:34:02
|
GMT
|
17
|
99.0200
|
TRQX
|
1126957072791495
|
16/12/2024
|
11:34:02
|
GMT
|
46
|
99.0200
|
CHIX
|
120000MC6
|
16/12/2024
|
11:36:06
|
GMT
|
85
|
99.0400
|
XLON
|
1126957148285699
|
16/12/2024
|
11:36:06
|
GMT
|
45
|
99.0400
|
XLON
|
1126957148285700
|
16/12/2024
|
11:36:06
|
GMT
|
66
|
99.0400
|
XLON
|
1126957148285701
|
16/12/2024
|
11:36:06
|
GMT
|
32
|
99.0400
|
CHIX
|
120000MIB
|
16/12/2024
|
11:36:40
|
GMT
|
43
|
99.0400
|
TRQX
|
1126957072791672
|
16/12/2024
|
11:36:40
|
GMT
|
8
|
99.0400
|
CHIX
|
120000MKE
|
16/12/2024
|
11:36:46
|
GMT
|
37
|
99.0200
|
TRQX
|
1126957072791677
|
16/12/2024
|
11:36:46
|
GMT
|
60
|
99.0200
|
XLON
|
1126957148285742
|
16/12/2024
|
11:36:46
|
GMT
|
65
|
99.0200
|
XLON
|
1126957148285743
|
16/12/2024
|
11:36:46
|
GMT
|
43
|
99.0200
|
XLON
|
1126957148285744
|
16/12/2024
|
11:37:27
|
GMT
|
38
|
98.9800
|
TRQX
|
1126957072791794
|
16/12/2024
|
11:37:27
|
GMT
|
86
|
99.0000
|
XLON
|
1126957148285807
|
16/12/2024
|
11:37:27
|
GMT
|
63
|
99.0000
|
XLON
|
1126957148285808
|
16/12/2024
|
11:37:27
|
GMT
|
69
|
98.9800
|
XLON
|
1126957148285812
|
16/12/2024
|
11:37:27
|
GMT
|
12
|
98.9800
|
XLON
|
1126957148285813
|
16/12/2024
|
11:37:27
|
GMT
|
37
|
98.9800
|
XLON
|
1126957148285814
|
16/12/2024
|
11:37:27
|
GMT
|
40
|
99.0000
|
CHIX
|
120000MOV
|
16/12/2024
|
11:38:17
|
GMT
|
38
|
99.0200
|
XLON
|
1126957148285853
|
16/12/2024
|
11:38:17
|
GMT
|
1
|
99.0200
|
XLON
|
1126957148285854
|
16/12/2024
|
11:38:17
|
GMT
|
54
|
99.0200
|
XLON
|
1126957148285855
|
16/12/2024
|
11:38:17
|
GMT
|
52
|
99.0200
|
CHIX
|
120000MRH
|
16/12/2024
|
11:38:17
|
GMT
|
18
|
99.0200
|
BATE
|
20000ISW
|
16/12/2024
|
11:38:17
|
GMT
|
32
|
99.0200
|
BATE
|
20000ISX
|
16/12/2024
|
11:38:19
|
GMT
|
39
|
99.0200
|
TRQX
|
1126957072791881
|
16/12/2024
|
11:40:50
|
GMT
|
39
|
99.0000
|
XLON
|
1126957148285969
|
16/12/2024
|
11:40:50
|
GMT
|
59
|
99.0000
|
XLON
|
1126957148285970
|
16/12/2024
|
11:42:21
|
GMT
|
37
|
99.0000
|
XLON
|
1126957148286028
|
16/12/2024
|
11:42:21
|
GMT
|
61
|
99.0000
|
XLON
|
1126957148286029
|
16/12/2024
|
11:42:21
|
GMT
|
39
|
99.0000
|
CHIX
|
120000N2C
|
16/12/2024
|
11:46:50
|
GMT
|
40
|
99.0400
|
TRQX
|
1126957072792490
|
16/12/2024
|
11:46:50
|
GMT
|
72
|
99.0400
|
XLON
|
1126957148286243
|
16/12/2024
|
11:46:50
|
GMT
|
123
|
99.0400
|
XLON
|
1126957148286248
|
16/12/2024
|
11:46:50
|
GMT
|
57
|
99.0400
|
CHIX
|
120000NL0
|
16/12/2024
|
11:46:51
|
GMT
|
66
|
99.0200
|
XLON
|
1126957148286254
|
16/12/2024
|
11:46:51
|
GMT
|
91
|
99.0200
|
XLON
|
1126957148286255
|
16/12/2024
|
11:46:51
|
GMT
|
68
|
99.0000
|
XLON
|
1126957148286259
|
16/12/2024
|
11:46:51
|
GMT
|
52
|
99.0000
|
XLON
|
1126957148286260
|
16/12/2024
|
11:46:51
|
GMT
|
11
|
99.0000
|
XLON
|
1126957148286261
|
16/12/2024
|
11:46:51
|
GMT
|
42
|
98.9800
|
XLON
|
1126957148286262
|
16/12/2024
|
11:46:51
|
GMT
|
67
|
99.0200
|
CHIX
|
120000NL2
|
16/12/2024
|
11:46:51
|
GMT
|
40
|
99.0000
|
CHIX
|
120000NL3
|
16/12/2024
|
11:46:51
|
GMT
|
37
|
98.9800
|
CHIX
|
120000NLA
|
16/12/2024
|
11:48:58
|
GMT
|
41
|
99.0400
|
XLON
|
1126957148286343
|
16/12/2024
|
11:48:58
|
GMT
|
70
|
99.0400
|
XLON
|
1126957148286344
|
16/12/2024
|
11:48:58
|
GMT
|
32
|
99.0400
|
XLON
|
1126957148286345
|
16/12/2024
|
11:48:58
|
GMT
|
47
|
99.0400
|
CHIX
|
120000NS5
|
16/12/2024
|
11:49:16
|
GMT
|
55
|
99.0400
|
TRQX
|
1126957072792706
|
16/12/2024
|
11:50:16
|
GMT
|
1
|
99.0400
|
XLON
|
1126957148286387
|
16/12/2024
|
11:50:16
|
GMT
|
4
|
99.0400
|
XLON
|
1126957148286388
|
16/12/2024
|
11:50:16
|
GMT
|
35
|
99.0400
|
XLON
|
1126957148286389
|
16/12/2024
|
11:50:16
|
GMT
|
59
|
99.0400
|
XLON
|
1126957148286390
|
16/12/2024
|
11:50:16
|
GMT
|
53
|
99.0400
|
CHIX
|
120000NUU
|
16/12/2024
|
11:50:16
|
GMT
|
31
|
99.0400
|
BATE
|
20000JLL
|
16/12/2024
|
11:50:16
|
GMT
|
42
|
99.0400
|
BATE
|
20000JLM
|
16/12/2024
|
11:52:01
|
GMT
|
27
|
99.0600
|
TRQX
|
1126957072792917
|
16/12/2024
|
11:52:01
|
GMT
|
27
|
99.0600
|
TRQX
|
1126957072792918
|
16/12/2024
|
11:52:01
|
GMT
|
84
|
99.0400
|
XLON
|
1126957148286489
|
16/12/2024
|
11:52:01
|
GMT
|
59
|
99.0400
|
XLON
|
1126957148286490
|
16/12/2024
|
11:52:31
|
GMT
|
52
|
99.0600
|
TRQX
|
1126957072792954
|
16/12/2024
|
11:52:31
|
GMT
|
39
|
99.0600
|
XLON
|
1126957148286504
|
16/12/2024
|
11:52:31
|
GMT
|
90
|
99.0600
|
XLON
|
1126957148286505
|
16/12/2024
|
11:52:31
|
GMT
|
19
|
99.0600
|
XLON
|
1126957148286506
|
16/12/2024
|
11:56:44
|
GMT
|
78
|
99.0800
|
XLON
|
1126957148286666
|
16/12/2024
|
11:56:44
|
GMT
|
9
|
99.0800
|
XLON
|
1126957148286667
|
16/12/2024
|
11:56:44
|
GMT
|
46
|
99.0800
|
XLON
|
1126957148286668
|
16/12/2024
|
11:56:44
|
GMT
|
40
|
99.0800
|
CHIX
|
120000OEC
|
16/12/2024
|
11:57:00
|
GMT
|
25
|
99.0600
|
TRQX
|
1126957072793334
|
16/12/2024
|
11:57:00
|
GMT
|
24
|
99.0600
|
TRQX
|
1126957072793335
|
16/12/2024
|
11:57:00
|
GMT
|
56
|
99.0600
|
XLON
|
1126957148286671
|
16/12/2024
|
11:57:00
|
GMT
|
41
|
99.0600
|
XLON
|
1126957148286672
|
16/12/2024
|
11:57:00
|
GMT
|
38
|
99.0600
|
CHIX
|
120000OF4
|
16/12/2024
|
11:57:16
|
GMT
|
88
|
99.0400
|
XLON
|
1126957148286684
|
16/12/2024
|
11:57:16
|
GMT
|
5
|
99.0400
|
XLON
|
1126957148286685
|
16/12/2024
|
11:57:16
|
GMT
|
36
|
99.0400
|
XLON
|
1126957148286686
|
16/12/2024
|
11:57:16
|
GMT
|
4
|
99.0400
|
BATE
|
20000K2R
|
16/12/2024
|
11:57:16
|
GMT
|
54
|
99.0400
|
BATE
|
20000K2S
|
16/12/2024
|
11:59:11
|
GMT
|
70
|
99.0600
|
XLON
|
1126957148286774
|
16/12/2024
|
11:59:11
|
GMT
|
38
|
99.0600
|
CHIX
|
120000OOO
|
16/12/2024
|
11:59:48
|
GMT
|
103
|
99.0600
|
XLON
|
1126957148286797
|
16/12/2024
|
12:01:17
|
GMT
|
75
|
99.1000
|
XLON
|
1126957148286856
|
16/12/2024
|
12:01:17
|
GMT
|
8
|
99.1000
|
XLON
|
1126957148286857
|
16/12/2024
|
12:01:17
|
GMT
|
67
|
99.1000
|
XLON
|
1126957148286858
|
16/12/2024
|
12:01:17
|
GMT
|
43
|
99.1000
|
CHIX
|
120000OXQ
|
16/12/2024
|
12:01:17
|
GMT
|
59
|
99.1000
|
BATE
|
20000KFN
|
16/12/2024
|
12:01:57
|
GMT
|
37
|
99.0800
|
TRQX
|
1126957072793786
|
16/12/2024
|
12:01:57
|
GMT
|
85
|
99.0800
|
XLON
|
1126957148286888
|
16/12/2024
|
12:01:57
|
GMT
|
33
|
99.0800
|
XLON
|
1126957148286889
|
16/12/2024
|
12:01:57
|
GMT
|
39
|
99.0800
|
XLON
|
1126957148286890
|
16/12/2024
|
12:01:57
|
GMT
|
46
|
99.0800
|
CHIX
|
120000P1F
|
16/12/2024
|
12:01:57
|
GMT
|
37
|
99.0800
|
BATE
|
20000KIB
|
16/12/2024
|
12:02:59
|
GMT
|
39
|
99.0800
|
CHIX
|
120000P5M
|
16/12/2024
|
12:03:16
|
GMT
|
50
|
99.0800
|
XLON
|
1126957148286960
|
16/12/2024
|
12:03:16
|
GMT
|
22
|
99.0800
|
XLON
|
1126957148286961
|
16/12/2024
|
12:03:16
|
GMT
|
23
|
99.0800
|
XLON
|
1126957148286962
|
16/12/2024
|
12:04:26
|
GMT
|
1
|
99.0800
|
XLON
|
1126957148287012
|
16/12/2024
|
12:05:34
|
GMT
|
24
|
99.1000
|
TRQX
|
1126957072794197
|
16/12/2024
|
12:05:34
|
GMT
|
3
|
99.1000
|
TRQX
|
1126957072794198
|
16/12/2024
|
12:05:34
|
GMT
|
17
|
99.1000
|
TRQX
|
1126957072794199
|
16/12/2024
|
12:05:34
|
GMT
|
52
|
99.1000
|
XLON
|
1126957148287100
|
16/12/2024
|
12:05:34
|
GMT
|
42
|
99.1000
|
XLON
|
1126957148287101
|
16/12/2024
|
12:05:34
|
GMT
|
30
|
99.1000
|
XLON
|
1126957148287102
|
16/12/2024
|
12:05:34
|
GMT
|
46
|
99.1000
|
CHIX
|
120000PFB
|
16/12/2024
|
12:06:07
|
GMT
|
38
|
99.0800
|
XLON
|
1126957148287112
|
16/12/2024
|
12:06:07
|
GMT
|
37
|
99.0800
|
XLON
|
1126957148287113
|
16/12/2024
|
12:06:07
|
GMT
|
39
|
99.0800
|
XLON
|
1126957148287114
|
16/12/2024
|
12:06:07
|
GMT
|
44
|
99.0800
|
CHIX
|
120000PGL
|
16/12/2024
|
12:07:15
|
GMT
|
64
|
99.0600
|
XLON
|
1126957148287155
|
16/12/2024
|
12:07:15
|
GMT
|
57
|
99.0600
|
XLON
|
1126957148287156
|
16/12/2024
|
12:08:47
|
GMT
|
37
|
99.0600
|
CHIX
|
120000PUM
|
16/12/2024
|
12:10:03
|
GMT
|
39
|
99.0600
|
TRQX
|
1126957072794558
|
16/12/2024
|
12:10:03
|
GMT
|
41
|
99.0600
|
XLON
|
1126957148287276
|
16/12/2024
|
12:10:03
|
GMT
|
62
|
99.0600
|
XLON
|
1126957148287277
|
16/12/2024
|
12:12:35
|
GMT
|
1
|
99.0800
|
XLON
|
1126957148287406
|
16/12/2024
|
12:12:35
|
GMT
|
12
|
99.0800
|
XLON
|
1126957148287407
|
16/12/2024
|
12:12:35
|
GMT
|
33
|
99.0800
|
XLON
|
1126957148287408
|
16/12/2024
|
12:12:35
|
GMT
|
69
|
99.0800
|
XLON
|
1126957148287409
|
16/12/2024
|
12:13:00
|
GMT
|
40
|
99.0600
|
XLON
|
1126957148287426
|
16/12/2024
|
12:13:00
|
GMT
|
59
|
99.0600
|
XLON
|
1126957148287427
|
16/12/2024
|
12:13:00
|
GMT
|
49
|
99.0400
|
XLON
|
1126957148287431
|
16/12/2024
|
12:13:00
|
GMT
|
48
|
99.0400
|
XLON
|
1126957148287432
|
16/12/2024
|
12:13:00
|
GMT
|
48
|
99.0600
|
CHIX
|
120000Q9L
|
16/12/2024
|
12:13:00
|
GMT
|
41
|
99.0400
|
CHIX
|
120000Q9N
|
16/12/2024
|
12:13:21
|
GMT
|
43
|
99.0200
|
XLON
|
1126957148287469
|
16/12/2024
|
12:13:21
|
GMT
|
52
|
99.0200
|
XLON
|
1126957148287470
|
16/12/2024
|
12:13:21
|
GMT
|
26
|
99.0000
|
CHIX
|
120000QBF
|
16/12/2024
|
12:13:21
|
GMT
|
23
|
99.0000
|
CHIX
|
120000QBG
|
16/12/2024
|
12:13:25
|
GMT
|
39
|
99.0000
|
XLON
|
1126957148287485
|
16/12/2024
|
12:14:29
|
GMT
|
37
|
99.0400
|
TRQX
|
1126957072794974
|
16/12/2024
|
12:15:03
|
GMT
|
48
|
99.0600
|
CHIX
|
120000QIJ
|
16/12/2024
|
12:15:58
|
GMT
|
16
|
99.0600
|
XLON
|
1126957148287656
|
16/12/2024
|
12:15:58
|
GMT
|
67
|
99.0600
|
XLON
|
1126957148287657
|
16/12/2024
|
12:15:58
|
GMT
|
44
|
99.0600
|
XLON
|
1126957148287658
|
16/12/2024
|
12:16:33
|
GMT
|
75
|
99.0400
|
XLON
|
1126957148287686
|
16/12/2024
|
12:16:33
|
GMT
|
44
|
99.0400
|
XLON
|
1126957148287687
|
16/12/2024
|
12:16:33
|
GMT
|
81
|
99.0200
|
XLON
|
1126957148287688
|
16/12/2024
|
12:16:33
|
GMT
|
37
|
99.0200
|
XLON
|
1126957148287689
|
16/12/2024
|
12:16:33
|
GMT
|
51
|
99.0400
|
CHIX
|
120000QMX
|
16/12/2024
|
12:16:33
|
GMT
|
44
|
99.0200
|
CHIX
|
120000QMZ
|
16/12/2024
|
12:16:33
|
GMT
|
24
|
99.0400
|
BATE
|
20000LOQ
|
16/12/2024
|
12:16:33
|
GMT
|
27
|
99.0400
|
BATE
|
20000LOR
|
16/12/2024
|
12:16:35
|
GMT
|
51
|
99.0000
|
XLON
|
1126957148287694
|
16/12/2024
|
12:16:35
|
GMT
|
50
|
98.9800
|
XLON
|
1126957148287695
|
16/12/2024
|
12:16:35
|
GMT
|
47
|
99.0000
|
CHIX
|
120000QN9
|
16/12/2024
|
12:16:35
|
GMT
|
42
|
98.9800
|
CHIX
|
120000QNA
|
16/12/2024
|
12:18:28
|
GMT
|
59
|
98.9600
|
XLON
|
1126957148287807
|
16/12/2024
|
12:19:58
|
GMT
|
37
|
98.9800
|
XLON
|
1126957148287891
|
16/12/2024
|
12:19:58
|
GMT
|
63
|
98.9800
|
XLON
|
1126957148287892
|
16/12/2024
|
12:21:23
|
GMT
|
38
|
98.9600
|
TRQX
|
1126957072795593
|
16/12/2024
|
12:21:23
|
GMT
|
45
|
98.9600
|
XLON
|
1126957148287932
|
16/12/2024
|
12:21:23
|
GMT
|
38
|
98.9600
|
CHIX
|
120000R46
|
16/12/2024
|
12:21:23
|
GMT
|
39
|
98.9600
|
BATE
|
20000M2G
|
16/12/2024
|
12:22:16
|
GMT
|
35
|
98.9800
|
XLON
|
1126957148287950
|
16/12/2024
|
12:22:16
|
GMT
|
20
|
98.9800
|
XLON
|
1126957148287951
|
16/12/2024
|
12:22:16
|
GMT
|
43
|
98.9800
|
CHIX
|
120000R6L
|
16/12/2024
|
12:23:53
|
GMT
|
20
|
99.0000
|
XLON
|
1126957148288028
|
16/12/2024
|
12:23:53
|
GMT
|
20
|
99.0000
|
XLON
|
1126957148288029
|
16/12/2024
|
12:23:53
|
GMT
|
21
|
99.0000
|
CHIX
|
120000RC7
|
16/12/2024
|
12:23:53
|
GMT
|
12
|
99.0000
|
CHIX
|
120000RC8
|
16/12/2024
|
12:23:53
|
GMT
|
12
|
99.0000
|
CHIX
|
120000RC9
|
16/12/2024
|
12:25:39
|
GMT
|
41
|
98.9800
|
XLON
|
1126957148288102
|
16/12/2024
|
12:25:39
|
GMT
|
4
|
98.9800
|
XLON
|
1126957148288103
|
16/12/2024
|
12:25:39
|
GMT
|
42
|
98.9800
|
XLON
|
1126957148288104
|
16/12/2024
|
12:25:39
|
GMT
|
44
|
98.9800
|
CHIX
|
120000RF8
|
16/12/2024
|
12:26:25
|
GMT
|
37
|
98.9600
|
TRQX
|
1126957072795971
|
16/12/2024
|
12:26:25
|
GMT
|
50
|
98.9600
|
XLON
|
1126957148288137
|
16/12/2024
|
12:26:25
|
GMT
|
48
|
98.9600
|
CHIX
|
120000RHM
|
16/12/2024
|
12:26:38
|
GMT
|
78
|
98.9400
|
XLON
|
1126957148288149
|
16/12/2024
|
12:26:38
|
GMT
|
48
|
98.9400
|
XLON
|
1126957148288150
|
16/12/2024
|
12:29:22
|
GMT
|
11
|
98.9400
|
CHIX
|
120000ROP
|
16/12/2024
|
12:34:18
|
GMT
|
39
|
99.0400
|
TRQX
|
1126957072796623
|
16/12/2024
|
12:34:18
|
GMT
|
39
|
99.0400
|
XLON
|
1126957148288490
|
16/12/2024
|
12:34:18
|
GMT
|
1
|
99.0400
|
XLON
|
1126957148288491
|
16/12/2024
|
12:34:18
|
GMT
|
139
|
99.0400
|
XLON
|
1126957148288492
|
16/12/2024
|
12:38:14
|
GMT
|
40
|
99.0600
|
XLON
|
1126957148288653
|
16/12/2024
|
12:38:14
|
GMT
|
63
|
99.0600
|
XLON
|
1126957148288654
|
16/12/2024
|
12:38:14
|
GMT
|
72
|
99.0600
|
XLON
|
1126957148288655
|
16/12/2024
|
12:38:14
|
GMT
|
37
|
99.0600
|
BATE
|
20000N25
|
16/12/2024
|
12:43:08
|
GMT
|
43
|
99.1800
|
XLON
|
1126957148288923
|
16/12/2024
|
12:43:08
|
GMT
|
129
|
99.1800
|
XLON
|
1126957148288924
|
16/12/2024
|
12:43:08
|
GMT
|
8
|
99.1800
|
XLON
|
1126957148288925
|
16/12/2024
|
12:46:00
|
GMT
|
37
|
99.2000
|
TRQX
|
1126957072797481
|
16/12/2024
|
12:46:00
|
GMT
|
40
|
99.2000
|
XLON
|
1126957148289003
|
16/12/2024
|
12:46:00
|
GMT
|
49
|
99.2000
|
XLON
|
1126957148289004
|
16/12/2024
|
12:46:00
|
GMT
|
89
|
99.2000
|
XLON
|
1126957148289005
|
16/12/2024
|
12:46:04
|
GMT
|
38
|
99.2400
|
TRQX
|
1126957072797487
|
16/12/2024
|
12:46:04
|
GMT
|
118
|
99.2400
|
XLON
|
1126957148289013
|
16/12/2024
|
12:47:49
|
GMT
|
85
|
99.2400
|
XLON
|
1126957148289054
|
16/12/2024
|
12:47:49
|
GMT
|
79
|
99.2400
|
XLON
|
1126957148289055
|
16/12/2024
|
12:47:49
|
GMT
|
22
|
99.2400
|
CHIX
|
120000TDG
|
16/12/2024
|
12:47:49
|
GMT
|
98
|
99.2400
|
CHIX
|
120000TDH
|
16/12/2024
|
12:47:49
|
GMT
|
19
|
99.2400
|
BATE
|
20000NQT
|
16/12/2024
|
12:47:49
|
GMT
|
19
|
99.2400
|
BATE
|
20000NQU
|
16/12/2024
|
12:47:49
|
GMT
|
2
|
99.2400
|
BATE
|
20000NQV
|
16/12/2024
|
12:47:50
|
GMT
|
120
|
99.2200
|
XLON
|
1126957148289058
|
16/12/2024
|
12:47:50
|
GMT
|
4
|
99.2200
|
XLON
|
1126957148289059
|
16/12/2024
|
12:47:50
|
GMT
|
57
|
99.2200
|
XLON
|
1126957148289060
|
16/12/2024
|
12:47:50
|
GMT
|
112
|
99.2200
|
CHIX
|
120000TDL
|
16/12/2024
|
12:47:50
|
GMT
|
38
|
99.2200
|
BATE
|
20000NQW
|
16/12/2024
|
12:48:30
|
GMT
|
64
|
99.2000
|
XLON
|
1126957148289099
|
16/12/2024
|
12:48:30
|
GMT
|
23
|
99.2000
|
XLON
|
1126957148289100
|
16/12/2024
|
12:48:30
|
GMT
|
24
|
99.2000
|
XLON
|
1126957148289101
|
16/12/2024
|
12:48:30
|
GMT
|
37
|
99.2000
|
CHIX
|
120000TFH
|
16/12/2024
|
12:48:30
|
GMT
|
75
|
99.2000
|
CHIX
|
120000TFI
|
16/12/2024
|
12:51:34
|
GMT
|
48
|
99.1800
|
XLON
|
1126957148289258
|
16/12/2024
|
12:51:34
|
GMT
|
41
|
99.1800
|
XLON
|
1126957148289259
|
16/12/2024
|
12:51:34
|
GMT
|
40
|
99.1800
|
CHIX
|
120000TN6
|
16/12/2024
|
12:52:03
|
GMT
|
46
|
99.1800
|
XLON
|
1126957148289298
|
16/12/2024
|
12:52:03
|
GMT
|
67
|
99.1800
|
XLON
|
1126957148289299
|
16/12/2024
|
12:52:03
|
GMT
|
102
|
99.1800
|
CHIX
|
120000TO9
|
16/12/2024
|
12:56:29
|
GMT
|
37
|
99.1600
|
TRQX
|
1126957072798258
|
16/12/2024
|
12:56:29
|
GMT
|
49
|
99.1600
|
XLON
|
1126957148289463
|
16/12/2024
|
12:56:29
|
GMT
|
37
|
99.1600
|
XLON
|
1126957148289465
|
16/12/2024
|
12:56:29
|
GMT
|
61
|
99.1600
|
CHIX
|
120000TX2
|
16/12/2024
|
12:57:07
|
GMT
|
37
|
99.1600
|
TRQX
|
1126957072798325
|
16/12/2024
|
12:57:07
|
GMT
|
77
|
99.1600
|
XLON
|
1126957148289491
|
16/12/2024
|
12:57:07
|
GMT
|
22
|
99.1600
|
XLON
|
1126957148289492
|
16/12/2024
|
12:57:07
|
GMT
|
27
|
99.1600
|
XLON
|
1126957148289493
|
16/12/2024
|
12:57:24
|
GMT
|
8
|
99.1400
|
CHIX
|
120000U25
|
16/12/2024
|
12:57:25
|
GMT
|
47
|
99.1400
|
XLON
|
1126957148289500
|
16/12/2024
|
12:57:25
|
GMT
|
38
|
99.1400
|
XLON
|
1126957148289501
|
16/12/2024
|
12:57:25
|
GMT
|
15
|
99.1400
|
CHIX
|
120000U26
|
16/12/2024
|
12:57:25
|
GMT
|
59
|
99.1400
|
CHIX
|
120000U27
|
16/12/2024
|
12:58:25
|
GMT
|
40
|
99.1200
|
XLON
|
1126957148289575
|
16/12/2024
|
12:58:25
|
GMT
|
6
|
99.1200
|
XLON
|
1126957148289576
|
16/12/2024
|
12:58:25
|
GMT
|
38
|
99.1200
|
XLON
|
1126957148289577
|
16/12/2024
|
12:58:25
|
GMT
|
40
|
99.1200
|
CHIX
|
120000U7U
|
16/12/2024
|
13:08:36
|
GMT
|
1
|
99.1000
|
XLON
|
1126957148289998
|
16/12/2024
|
13:08:36
|
GMT
|
37
|
99.1000
|
BATE
|
20000P7O
|
16/12/2024
|
13:10:42
|
GMT
|
24
|
99.2000
|
XLON
|
1126957148290089
|
16/12/2024
|
13:10:42
|
GMT
|
43
|
99.2000
|
XLON
|
1126957148290090
|
16/12/2024
|
13:10:42
|
GMT
|
27
|
99.2000
|
XLON
|
1126957148290091
|
16/12/2024
|
13:10:42
|
GMT
|
43
|
99.2000
|
XLON
|
1126957148290092
|
16/12/2024
|
13:10:42
|
GMT
|
62
|
99.2000
|
XLON
|
1126957148290093
|
16/12/2024
|
13:10:46
|
GMT
|
31
|
99.1800
|
TRQX
|
1126957072799501
|
16/12/2024
|
13:10:46
|
GMT
|
131
|
99.1800
|
XLON
|
1126957148290095
|
16/12/2024
|
13:10:46
|
GMT
|
5
|
99.1800
|
XLON
|
1126957148290096
|
16/12/2024
|
13:10:46
|
GMT
|
5
|
99.1800
|
XLON
|
1126957148290097
|
16/12/2024
|
13:10:46
|
GMT
|
100
|
99.1800
|
CHIX
|
120000VBL
|
16/12/2024
|
13:10:46
|
GMT
|
17
|
99.1800
|
BATE
|
20000PES
|
16/12/2024
|
13:10:46
|
GMT
|
17
|
99.1800
|
BATE
|
20000PET
|
16/12/2024
|
13:10:48
|
GMT
|
9
|
99.2000
|
CHIX
|
120000VC2
|
16/12/2024
|
13:12:21
|
GMT
|
9
|
99.2200
|
TRQX
|
1126957072799630
|
16/12/2024
|
13:12:21
|
GMT
|
29
|
99.2200
|
TRQX
|
1126957072799631
|
16/12/2024
|
13:12:21
|
GMT
|
32
|
99.2200
|
XLON
|
1126957148290186
|
16/12/2024
|
13:12:21
|
GMT
|
65
|
99.2200
|
XLON
|
1126957148290187
|
16/12/2024
|
13:12:21
|
GMT
|
34
|
99.2200
|
XLON
|
1126957148290188
|
16/12/2024
|
13:12:21
|
GMT
|
93
|
99.2200
|
XLON
|
1126957148290189
|
16/12/2024
|
13:12:21
|
GMT
|
142
|
99.2200
|
CHIX
|
120000VHT
|
16/12/2024
|
13:12:21
|
GMT
|
4
|
99.2200
|
BATE
|
20000PJH
|
16/12/2024
|
13:12:21
|
GMT
|
4
|
99.2200
|
BATE
|
20000PJI
|
16/12/2024
|
13:12:21
|
GMT
|
2
|
99.2200
|
BATE
|
20000PJJ
|
16/12/2024
|
13:12:21
|
GMT
|
30
|
99.2200
|
BATE
|
20000PJK
|
16/12/2024
|
13:16:16
|
GMT
|
97
|
99.2400
|
XLON
|
1126957148290343
|
16/12/2024
|
13:16:16
|
GMT
|
41
|
99.2400
|
XLON
|
1126957148290344
|
16/12/2024
|
13:16:16
|
GMT
|
80
|
99.2400
|
XLON
|
1126957148290345
|
16/12/2024
|
13:16:16
|
GMT
|
115
|
99.2400
|
CHIX
|
120000VW0
|
16/12/2024
|
13:18:45
|
GMT
|
48
|
99.3000
|
TRQX
|
1126957072800192
|
16/12/2024
|
13:18:45
|
GMT
|
137
|
99.3000
|
XLON
|
1126957148290409
|
16/12/2024
|
13:18:45
|
GMT
|
99
|
99.3000
|
XLON
|
1126957148290410
|
16/12/2024
|
13:18:45
|
GMT
|
140
|
99.3000
|
CHIX
|
120000W4L
|
16/12/2024
|
13:19:36
|
GMT
|
27
|
99.2800
|
TRQX
|
1126957072800289
|
16/12/2024
|
13:19:36
|
GMT
|
94
|
99.2800
|
XLON
|
1126957148290443
|
16/12/2024
|
13:19:36
|
GMT
|
32
|
99.2800
|
XLON
|
1126957148290444
|
16/12/2024
|
13:19:36
|
GMT
|
62
|
99.2800
|
XLON
|
1126957148290445
|
16/12/2024
|
13:19:36
|
GMT
|
8
|
99.2800
|
CHIX
|
120000W7H
|
16/12/2024
|
13:19:36
|
GMT
|
58
|
99.2800
|
CHIX
|
120000W7I
|
16/12/2024
|
13:19:36
|
GMT
|
58
|
99.2800
|
CHIX
|
120000W7J
|
16/12/2024
|
13:25:04
|
GMT
|
11
|
99.2800
|
TRQX
|
1126957072800697
|
16/12/2024
|
13:25:04
|
GMT
|
42
|
99.2800
|
XLON
|
1126957148290750
|
16/12/2024
|
13:25:04
|
GMT
|
19
|
99.2800
|
CHIX
|
120000WLD
|
16/12/2024
|
13:25:05
|
GMT
|
3
|
99.2600
|
TRQX
|
1126957072800698
|
16/12/2024
|
13:25:05
|
GMT
|
3
|
99.2600
|
TRQX
|
1126957072800699
|
16/12/2024
|
13:25:10
|
GMT
|
31
|
99.2600
|
TRQX
|
1126957072800709
|
16/12/2024
|
13:25:10
|
GMT
|
111
|
99.2600
|
XLON
|
1126957148290769
|
16/12/2024
|
13:25:10
|
GMT
|
105
|
99.2600
|
XLON
|
1126957148290770
|
16/12/2024
|
13:25:10
|
GMT
|
67
|
99.2600
|
CHIX
|
120000WN4
|
16/12/2024
|
13:25:10
|
GMT
|
61
|
99.2600
|
CHIX
|
120000WN5
|
16/12/2024
|
13:25:10
|
GMT
|
7
|
99.2600
|
CHIX
|
120000WN6
|
16/12/2024
|
13:25:10
|
GMT
|
39
|
99.2600
|
BATE
|
20000QJ3
|
16/12/2024
|
13:25:11
|
GMT
|
91
|
99.2400
|
XLON
|
1126957148290771
|
16/12/2024
|
13:25:11
|
GMT
|
38
|
99.2400
|
XLON
|
1126957148290772
|
16/12/2024
|
13:25:11
|
GMT
|
25
|
99.2400
|
XLON
|
1126957148290773
|
16/12/2024
|
13:25:11
|
GMT
|
11
|
99.2400
|
CHIX
|
120000WND
|
16/12/2024
|
13:25:11
|
GMT
|
93
|
99.2400
|
CHIX
|
120000WNE
|
16/12/2024
|
13:25:11
|
GMT
|
7
|
99.2400
|
CHIX
|
120000WNF
|
16/12/2024
|
13:25:26
|
GMT
|
1
|
99.2400
|
CHIX
|
120000WOL
|
16/12/2024
|
13:25:52
|
GMT
|
19
|
99.2200
|
XLON
|
1126957148290833
|
16/12/2024
|
13:25:52
|
GMT
|
9
|
99.2200
|
XLON
|
1126957148290834
|
16/12/2024
|
13:25:52
|
GMT
|
21
|
99.2200
|
XLON
|
1126957148290835
|
16/12/2024
|
13:25:52
|
GMT
|
51
|
99.2200
|
XLON
|
1126957148290836
|
16/12/2024
|
13:25:52
|
GMT
|
120
|
99.2200
|
CHIX
|
120000WPI
|
16/12/2024
|
13:27:08
|
GMT
|
12
|
99.2000
|
CHIX
|
120000WUI
|
16/12/2024
|
13:28:51
|
GMT
|
42
|
99.2000
|
XLON
|
1126957148291003
|
16/12/2024
|
13:28:51
|
GMT
|
105
|
99.2000
|
XLON
|
1126957148291004
|
16/12/2024
|
13:28:51
|
GMT
|
47
|
99.2000
|
CHIX
|
120000X01
|
16/12/2024
|
13:29:10
|
GMT
|
12
|
99.1800
|
CHIX
|
120000X1P
|
16/12/2024
|
13:30:05
|
GMT
|
115
|
99.2200
|
XLON
|
1126957148291037
|
16/12/2024
|
13:30:16
|
GMT
|
87
|
99.3000
|
XLON
|
1126957148291046
|
16/12/2024
|
13:30:16
|
GMT
|
96
|
99.3000
|
XLON
|
1126957148291047
|
16/12/2024
|
13:30:16
|
GMT
|
13
|
99.3000
|
XLON
|
1126957148291048
|
16/12/2024
|
13:30:16
|
GMT
|
60
|
99.3000
|
CHIX
|
120000X5M
|
16/12/2024
|
13:31:16
|
GMT
|
4
|
99.2800
|
TRQX
|
1126957072801457
|
16/12/2024
|
13:31:16
|
GMT
|
26
|
99.2800
|
TRQX
|
1126957072801458
|
16/12/2024
|
13:31:16
|
GMT
|
22
|
99.2800
|
TRQX
|
1126957072801459
|
16/12/2024
|
13:31:16
|
GMT
|
94
|
99.2800
|
XLON
|
1126957148291162
|
16/12/2024
|
13:31:16
|
GMT
|
82
|
99.2800
|
XLON
|
1126957148291166
|
16/12/2024
|
13:31:16
|
GMT
|
55
|
99.2800
|
CHIX
|
120000XBU
|
16/12/2024
|
13:31:16
|
GMT
|
58
|
99.2800
|
BATE
|
20000R6G
|
16/12/2024
|
13:33:30
|
GMT
|
41
|
99.3200
|
TRQX
|
1126957072801649
|
16/12/2024
|
13:33:30
|
GMT
|
73
|
99.3200
|
XLON
|
1126957148291234
|
16/12/2024
|
13:33:30
|
GMT
|
14
|
99.3200
|
XLON
|
1126957148291235
|
16/12/2024
|
13:33:30
|
GMT
|
59
|
99.3200
|
XLON
|
1126957148291236
|
16/12/2024
|
13:33:30
|
GMT
|
59
|
99.3200
|
CHIX
|
120000XHI
|
16/12/2024
|
13:34:56
|
GMT
|
52
|
99.3200
|
BATE
|
20000RG1
|
16/12/2024
|
13:36:07
|
GMT
|
40
|
99.3200
|
CHIX
|
120000XQQ
|
16/12/2024
|
13:38:01
|
GMT
|
47
|
99.3400
|
TRQX
|
1126957072802041
|
16/12/2024
|
13:38:01
|
GMT
|
73
|
99.3400
|
XLON
|
1126957148291488
|
16/12/2024
|
13:38:01
|
GMT
|
13
|
99.3400
|
XLON
|
1126957148291489
|
16/12/2024
|
13:38:01
|
GMT
|
84
|
99.3400
|
XLON
|
1126957148291490
|
16/12/2024
|
13:38:01
|
GMT
|
46
|
99.3400
|
CHIX
|
120000XXE
|
16/12/2024
|
13:38:01
|
GMT
|
6
|
99.3400
|
CHIX
|
120000XXF
|
16/12/2024
|
13:38:01
|
GMT
|
6
|
99.3400
|
CHIX
|
120000XXG
|
16/12/2024
|
13:38:03
|
GMT
|
59
|
99.3200
|
XLON
|
1126957148291496
|
16/12/2024
|
13:38:03
|
GMT
|
97
|
99.3200
|
XLON
|
1126957148291497
|
16/12/2024
|
13:38:03
|
GMT
|
18
|
99.3200
|
CHIX
|
120000XXR
|
16/12/2024
|
13:38:03
|
GMT
|
19
|
99.3200
|
CHIX
|
120000XXS
|
16/12/2024
|
13:40:00
|
GMT
|
39
|
99.3200
|
XLON
|
1126957148291545
|
16/12/2024
|
13:40:00
|
GMT
|
61
|
99.3200
|
XLON
|
1126957148291546
|
16/12/2024
|
13:40:00
|
GMT
|
30
|
99.3000
|
XLON
|
1126957148291548
|
16/12/2024
|
13:40:00
|
GMT
|
10
|
99.3000
|
XLON
|
1126957148291549
|
16/12/2024
|
13:40:00
|
GMT
|
37
|
99.3000
|
XLON
|
1126957148291550
|
16/12/2024
|
13:40:00
|
GMT
|
47
|
99.3000
|
XLON
|
1126957148291551
|
16/12/2024
|
13:40:00
|
GMT
|
37
|
99.3200
|
CHIX
|
120000Y3O
|
16/12/2024
|
13:40:00
|
GMT
|
60
|
99.3000
|
CHIX
|
120000Y3Q
|
16/12/2024
|
13:43:25
|
GMT
|
12
|
99.4000
|
TRQX
|
1126957072802447
|
16/12/2024
|
13:43:25
|
GMT
|
25
|
99.4000
|
TRQX
|
1126957072802448
|
16/12/2024
|
13:43:25
|
GMT
|
46
|
99.4000
|
XLON
|
1126957148291711
|
16/12/2024
|
13:43:25
|
GMT
|
63
|
99.4000
|
XLON
|
1126957148291712
|
16/12/2024
|
13:43:25
|
GMT
|
25
|
99.3800
|
XLON
|
1126957148291715
|
16/12/2024
|
13:43:25
|
GMT
|
12
|
99.3800
|
XLON
|
1126957148291716
|
16/12/2024
|
13:43:25
|
GMT
|
65
|
99.3800
|
XLON
|
1126957148291717
|
16/12/2024
|
13:43:25
|
GMT
|
44
|
99.4000
|
CHIX
|
120000YHO
|
16/12/2024
|
13:43:25
|
GMT
|
44
|
99.3800
|
CHIX
|
120000YHU
|
16/12/2024
|
13:43:25
|
GMT
|
24
|
99.3800
|
BATE
|
20000S4T
|
16/12/2024
|
13:43:25
|
GMT
|
24
|
99.3800
|
BATE
|
20000S4U
|
16/12/2024
|
13:43:40
|
GMT
|
75
|
99.3600
|
XLON
|
1126957148291725
|
16/12/2024
|
13:43:40
|
GMT
|
44
|
99.3600
|
XLON
|
1126957148291726
|
16/12/2024
|
13:43:40
|
GMT
|
38
|
99.3600
|
CHIX
|
120000YIU
|
16/12/2024
|
13:43:42
|
GMT
|
73
|
99.3400
|
XLON
|
1126957148291737
|
16/12/2024
|
13:43:42
|
GMT
|
24
|
99.3400
|
XLON
|
1126957148291739
|
16/12/2024
|
13:43:42
|
GMT
|
21
|
99.3400
|
XLON
|
1126957148291740
|
16/12/2024
|
13:43:51
|
GMT
|
49
|
99.3200
|
XLON
|
1126957148291744
|
16/12/2024
|
13:43:51
|
GMT
|
41
|
99.3000
|
XLON
|
1126957148291746
|
16/12/2024
|
13:43:51
|
GMT
|
29
|
99.2800
|
XLON
|
1126957148291749
|
16/12/2024
|
13:43:51
|
GMT
|
12
|
99.2800
|
XLON
|
1126957148291750
|
16/12/2024
|
13:47:13
|
GMT
|
32
|
99.3000
|
CHIX
|
120000YUU
|
16/12/2024
|
13:47:13
|
GMT
|
6
|
99.3000
|
CHIX
|
120000YUW
|
16/12/2024
|
13:47:24
|
GMT
|
51
|
99.3200
|
XLON
|
1126957148291912
|
16/12/2024
|
13:47:24
|
GMT
|
37
|
99.3200
|
XLON
|
1126957148291913
|
16/12/2024
|
13:47:24
|
GMT
|
37
|
99.3200
|
CHIX
|
120000YV8
|
16/12/2024
|
13:47:30
|
GMT
|
8
|
99.3000
|
TRQX
|
1126957072802745
|
16/12/2024
|
13:48:07
|
GMT
|
54
|
99.3000
|
XLON
|
1126957148291938
|
16/12/2024
|
13:48:07
|
GMT
|
37
|
99.3000
|
XLON
|
1126957148291939
|
16/12/2024
|
13:48:07
|
GMT
|
40
|
99.3000
|
BATE
|
20000SJ6
|
16/12/2024
|
13:48:07
|
GMT
|
4
|
99.3000
|
BATE
|
20000SJ7
|
16/12/2024
|
13:48:07
|
GMT
|
4
|
99.3000
|
BATE
|
20000SJ8
|
16/12/2024
|
13:49:05
|
GMT
|
39
|
99.2800
|
XLON
|
1126957148291971
|
16/12/2024
|
13:49:05
|
GMT
|
10
|
99.2800
|
XLON
|
1126957148291973
|
16/12/2024
|
13:49:05
|
GMT
|
27
|
99.2800
|
XLON
|
1126957148291974
|
16/12/2024
|
13:49:05
|
GMT
|
40
|
99.2600
|
XLON
|
1126957148291977
|
16/12/2024
|
13:49:05
|
GMT
|
6
|
99.2600
|
XLON
|
1126957148291978
|
16/12/2024
|
13:49:05
|
GMT
|
40
|
99.2600
|
XLON
|
1126957148291979
|
16/12/2024
|
13:49:05
|
GMT
|
40
|
99.2400
|
XLON
|
1126957148291980
|
16/12/2024
|
13:49:05
|
GMT
|
40
|
99.2800
|
CHIX
|
120000Z0Y
|
16/12/2024
|
13:49:05
|
GMT
|
38
|
99.2400
|
CHIX
|
120000Z0Z
|
16/12/2024
|
13:49:05
|
GMT
|
33
|
99.2800
|
BATE
|
20000SNL
|
16/12/2024
|
13:49:05
|
GMT
|
16
|
99.2800
|
BATE
|
20000SNM
|
16/12/2024
|
13:51:18
|
GMT
|
37
|
99.2400
|
XLON
|
1126957148292053
|
16/12/2024
|
13:51:18
|
GMT
|
45
|
99.2400
|
XLON
|
1126957148292054
|
16/12/2024
|
13:55:23
|
GMT
|
68
|
99.2600
|
XLON
|
1126957148292199
|
16/12/2024
|
13:55:23
|
GMT
|
7
|
99.2600
|
XLON
|
1126957148292200
|
16/12/2024
|
13:55:54
|
GMT
|
72
|
99.2400
|
XLON
|
1126957148292216
|
16/12/2024
|
13:55:54
|
GMT
|
65
|
99.2400
|
CHIX
|
120000ZO6
|
16/12/2024
|
13:56:28
|
GMT
|
52
|
99.2400
|
TRQX
|
1126957072803347
|
16/12/2024
|
13:59:10
|
GMT
|
9
|
99.2400
|
TRQX
|
1126957072803643
|
16/12/2024
|
13:59:10
|
GMT
|
15
|
99.2400
|
TRQX
|
1126957072803644
|
16/12/2024
|
13:59:10
|
GMT
|
15
|
99.2400
|
TRQX
|
1126957072803645
|
16/12/2024
|
13:59:10
|
GMT
|
19
|
99.2200
|
XLON
|
1126957148292316
|
16/12/2024
|
13:59:40
|
GMT
|
13
|
99.2600
|
XLON
|
1126957148292331
|
16/12/2024
|
13:59:40
|
GMT
|
31
|
99.2600
|
XLON
|
1126957148292332
|
16/12/2024
|
13:59:40
|
GMT
|
87
|
99.2600
|
XLON
|
1126957148292333
|
16/12/2024
|
13:59:40
|
GMT
|
63
|
99.2600
|
CHIX
|
120000ZYN
|
16/12/2024
|
13:59:41
|
GMT
|
69
|
99.2400
|
XLON
|
1126957148292334
|
16/12/2024
|
13:59:41
|
GMT
|
37
|
99.2400
|
XLON
|
1126957148292335
|
16/12/2024
|
13:59:41
|
GMT
|
71
|
99.2400
|
CHIX
|
120000ZYU
|
16/12/2024
|
13:59:43
|
GMT
|
21
|
99.2200
|
XLON
|
1126957148292341
|
16/12/2024
|
13:59:43
|
GMT
|
48
|
99.2200
|
XLON
|
1126957148292342
|
16/12/2024
|
13:59:43
|
GMT
|
3
|
99.2200
|
XLON
|
1126957148292343
|
16/12/2024
|
13:59:43
|
GMT
|
40
|
99.2000
|
XLON
|
1126957148292347
|
16/12/2024
|
13:59:43
|
GMT
|
19
|
99.2200
|
CHIX
|
120000ZYZ
|
16/12/2024
|
13:59:43
|
GMT
|
42
|
99.2200
|
CHIX
|
120000ZZ0
|
16/12/2024
|
13:59:43
|
GMT
|
45
|
99.2200
|
BATE
|
20000TK3
|
16/12/2024
|
14:00:23
|
GMT
|
38
|
99.2000
|
BATE
|
20000TNE
|
16/12/2024
|
14:00:48
|
GMT
|
14
|
99.2400
|
BATE
|
20000TP1
|
16/12/2024
|
14:02:00
|
GMT
|
37
|
99.2600
|
CHIX
|
12000108S
|
16/12/2024
|
14:03:42
|
GMT
|
42
|
99.2600
|
BATE
|
20000TZQ
|
16/12/2024
|
14:04:57
|
GMT
|
70
|
99.2800
|
XLON
|
1126957148292933
|
16/12/2024
|
14:04:57
|
GMT
|
27
|
99.2800
|
XLON
|
1126957148292934
|
16/12/2024
|
14:04:57
|
GMT
|
51
|
99.2800
|
XLON
|
1126957148292935
|
16/12/2024
|
14:04:57
|
GMT
|
42
|
99.2800
|
CHIX
|
1200010KG
|
16/12/2024
|
14:04:57
|
GMT
|
37
|
99.2800
|
BATE
|
20000U4G
|
16/12/2024
|
14:05:00
|
GMT
|
10
|
99.2800
|
TRQX
|
1126957072804163
|
16/12/2024
|
14:05:27
|
GMT
|
14
|
99.2800
|
TRQX
|
1126957072804209
|
16/12/2024
|
14:05:27
|
GMT
|
14
|
99.2800
|
TRQX
|
1126957072804210
|
16/12/2024
|
14:05:27
|
GMT
|
63
|
99.2800
|
XLON
|
1126957148292972
|
16/12/2024
|
14:05:27
|
GMT
|
10
|
99.2800
|
XLON
|
1126957148292973
|
16/12/2024
|
14:05:27
|
GMT
|
70
|
99.2800
|
XLON
|
1126957148292974
|
16/12/2024
|
14:05:27
|
GMT
|
43
|
99.2800
|
CHIX
|
1200010MS
|
16/12/2024
|
14:05:27
|
GMT
|
38
|
99.2800
|
BATE
|
20000U65
|
16/12/2024
|
14:06:50
|
GMT
|
43
|
99.2800
|
TRQX
|
1126957072804326
|
16/12/2024
|
14:06:50
|
GMT
|
62
|
99.2800
|
XLON
|
1126957148293090
|
16/12/2024
|
14:06:50
|
GMT
|
54
|
99.2800
|
XLON
|
1126957148293091
|
16/12/2024
|
14:06:50
|
GMT
|
38
|
99.2800
|
CHIX
|
1200010QV
|
16/12/2024
|
14:07:56
|
GMT
|
97
|
99.2600
|
XLON
|
1126957148293122
|
16/12/2024
|
14:07:56
|
GMT
|
72
|
99.2600
|
XLON
|
1126957148293123
|
16/12/2024
|
14:08:25
|
GMT
|
38
|
99.2600
|
CHIX
|
1200010VK
|
16/12/2024
|
14:10:20
|
GMT
|
40
|
99.2400
|
XLON
|
1126957148293230
|
16/12/2024
|
14:10:20
|
GMT
|
76
|
99.2400
|
XLON
|
1126957148293231
|
16/12/2024
|
14:10:20
|
GMT
|
40
|
99.2400
|
CHIX
|
12000115A
|
16/12/2024
|
14:10:20
|
GMT
|
31
|
99.2200
|
CHIX
|
12000115D
|
16/12/2024
|
14:10:28
|
GMT
|
37
|
99.2200
|
XLON
|
1126957148293242
|
16/12/2024
|
14:10:28
|
GMT
|
29
|
99.2200
|
XLON
|
1126957148293243
|
16/12/2024
|
14:12:22
|
GMT
|
36
|
99.2400
|
XLON
|
1126957148293413
|
16/12/2024
|
14:12:23
|
GMT
|
9
|
99.2400
|
XLON
|
1126957148293414
|
16/12/2024
|
14:13:14
|
GMT
|
55
|
99.2400
|
XLON
|
1126957148293426
|
16/12/2024
|
14:13:14
|
GMT
|
17
|
99.2400
|
XLON
|
1126957148293427
|
16/12/2024
|
14:13:58
|
GMT
|
37
|
99.2200
|
TRQX
|
1126957072804872
|
16/12/2024
|
14:13:58
|
GMT
|
10
|
99.2200
|
XLON
|
1126957148293450
|
16/12/2024
|
14:13:58
|
GMT
|
2
|
99.2200
|
XLON
|
1126957148293451
|
16/12/2024
|
14:13:58
|
GMT
|
45
|
99.2200
|
CHIX
|
1200011F8
|
16/12/2024
|
14:16:13
|
GMT
|
8
|
99.2400
|
CHIX
|
1200011OS
|
16/12/2024
|
14:16:24
|
GMT
|
20
|
99.2600
|
TRQX
|
1126957072805051
|
16/12/2024
|
14:16:24
|
GMT
|
50
|
99.2600
|
CHIX
|
1200011PQ
|
16/12/2024
|
14:17:17
|
GMT
|
118
|
99.2400
|
XLON
|
1126957148293631
|
16/12/2024
|
14:17:17
|
GMT
|
79
|
99.2400
|
XLON
|
1126957148293632
|
16/12/2024
|
14:17:17
|
GMT
|
41
|
99.2400
|
CHIX
|
1200011T7
|
16/12/2024
|
14:18:47
|
GMT
|
44
|
99.2400
|
BATE
|
20000V9L
|
16/12/2024
|
14:18:50
|
GMT
|
51
|
99.2200
|
XLON
|
1126957148293694
|
16/12/2024
|
14:18:50
|
GMT
|
37
|
99.2200
|
XLON
|
1126957148293695
|
16/12/2024
|
14:18:50
|
GMT
|
54
|
99.2200
|
CHIX
|
1200011YJ
|
16/12/2024
|
14:18:50
|
GMT
|
45
|
99.2200
|
BATE
|
20000V9U
|
16/12/2024
|
14:20:22
|
GMT
|
40
|
99.2000
|
XLON
|
1126957148293772
|
16/12/2024
|
14:20:22
|
GMT
|
39
|
99.2000
|
XLON
|
1126957148293773
|
16/12/2024
|
14:20:22
|
GMT
|
40
|
99.2000
|
CHIX
|
120001253
|
16/12/2024
|
14:20:22
|
GMT
|
40
|
99.1800
|
CHIX
|
120001258
|
16/12/2024
|
14:22:27
|
GMT
|
37
|
99.2000
|
CHIX
|
1200012HI
|
16/12/2024
|
14:26:23
|
GMT
|
47
|
99.2400
|
TRQX
|
1126957072806017
|
16/12/2024
|
14:26:23
|
GMT
|
135
|
99.2400
|
XLON
|
1126957148294108
|
16/12/2024
|
14:26:23
|
GMT
|
118
|
99.2400
|
XLON
|
1126957148294109
|
16/12/2024
|
14:26:23
|
GMT
|
37
|
99.2400
|
BATE
|
20000W4H
|
16/12/2024
|
14:30:23
|
GMT
|
101
|
99.3400
|
XLON
|
1126957148294314
|
16/12/2024
|
14:30:23
|
GMT
|
142
|
99.3400
|
XLON
|
1126957148294315
|
16/12/2024
|
14:30:23
|
GMT
|
114
|
99.3400
|
CHIX
|
1200013B1
|
16/12/2024
|
14:30:50
|
GMT
|
45
|
99.3200
|
TRQX
|
1126957072806284
|
16/12/2024
|
14:30:50
|
GMT
|
125
|
99.3200
|
XLON
|
1126957148294324
|
16/12/2024
|
14:30:50
|
GMT
|
20
|
99.3200
|
XLON
|
1126957148294325
|
16/12/2024
|
14:30:50
|
GMT
|
102
|
99.3200
|
XLON
|
1126957148294326
|
16/12/2024
|
14:30:50
|
GMT
|
106
|
99.3200
|
CHIX
|
1200013CS
|
16/12/2024
|
14:32:02
|
GMT
|
43
|
99.3000
|
TRQX
|
1126957072806387
|
16/12/2024
|
14:32:02
|
GMT
|
115
|
99.3000
|
XLON
|
1126957148294390
|
16/12/2024
|
14:32:02
|
GMT
|
141
|
99.3000
|
XLON
|
1126957148294391
|
16/12/2024
|
14:32:02
|
GMT
|
120
|
99.3000
|
CHIX
|
1200013HV
|
16/12/2024
|
14:32:02
|
GMT
|
39
|
99.3000
|
BATE
|
20000WMP
|
16/12/2024
|
14:32:44
|
GMT
|
143
|
99.2800
|
XLON
|
1126957148294542
|
16/12/2024
|
14:32:44
|
GMT
|
39
|
99.2800
|
XLON
|
1126957148294543
|
16/12/2024
|
14:32:44
|
GMT
|
29
|
99.2800
|
BATE
|
20000WR9
|
16/12/2024
|
14:32:44
|
GMT
|
8
|
99.2800
|
BATE
|
20000WRA
|
16/12/2024
|
14:36:05
|
GMT
|
72
|
99.2600
|
XLON
|
1126957148294763
|
16/12/2024
|
14:36:05
|
GMT
|
60
|
99.2600
|
XLON
|
1126957148294764
|
16/12/2024
|
14:36:05
|
GMT
|
41
|
99.2600
|
XLON
|
1126957148294765
|
16/12/2024
|
14:36:05
|
GMT
|
45
|
99.2600
|
CHIX
|
12000140R
|
16/12/2024
|
14:36:05
|
GMT
|
37
|
99.2600
|
BATE
|
20000X58
|
16/12/2024
|
14:36:42
|
GMT
|
41
|
99.2400
|
TRQX
|
1126957072806801
|
16/12/2024
|
14:36:42
|
GMT
|
40
|
99.2400
|
CHIX
|
12000144F
|
16/12/2024
|
14:36:42
|
GMT
|
37
|
99.2400
|
BATE
|
20000X7D
|
16/12/2024
|
14:36:44
|
GMT
|
74
|
99.2400
|
XLON
|
1126957148294794
|
16/12/2024
|
14:36:44
|
GMT
|
4
|
99.2400
|
XLON
|
1126957148294795
|
16/12/2024
|
14:36:44
|
GMT
|
52
|
99.2400
|
XLON
|
1126957148294802
|
16/12/2024
|
14:36:44
|
GMT
|
1
|
99.2400
|
BATE
|
20000X7K
|
16/12/2024
|
14:38:25
|
GMT
|
72
|
99.3600
|
XLON
|
1126957148294898
|
16/12/2024
|
14:38:25
|
GMT
|
44
|
99.3600
|
XLON
|
1126957148294899
|
16/12/2024
|
14:38:25
|
GMT
|
4
|
99.3600
|
XLON
|
1126957148294900
|
16/12/2024
|
14:38:25
|
GMT
|
125
|
99.3600
|
XLON
|
1126957148294901
|
16/12/2024
|
14:38:25
|
GMT
|
8
|
99.3600
|
XLON
|
1126957148294902
|
16/12/2024
|
14:40:23
|
GMT
|
83
|
99.3800
|
CHIX
|
1200014L2
|
16/12/2024
|
14:40:24
|
GMT
|
37
|
99.3800
|
TRQX
|
1126957072807231
|
16/12/2024
|
14:40:24
|
GMT
|
4
|
99.3800
|
CHIX
|
1200014L6
|
16/12/2024
|
14:40:24
|
GMT
|
41
|
99.3800
|
BATE
|
20000XK0
|
16/12/2024
|
14:42:24
|
GMT
|
37
|
99.3800
|
TRQX
|
1126957072807381
|
16/12/2024
|
14:42:24
|
GMT
|
109
|
99.3800
|
XLON
|
1126957148295145
|
16/12/2024
|
14:42:24
|
GMT
|
135
|
99.3800
|
XLON
|
1126957148295147
|
16/12/2024
|
14:42:24
|
GMT
|
57
|
99.3800
|
CHIX
|
1200014TR
|
16/12/2024
|
14:45:01
|
GMT
|
135
|
99.4000
|
XLON
|
1126957148295247
|
16/12/2024
|
14:45:30
|
GMT
|
145
|
99.4000
|
XLON
|
1126957148295253
|
16/12/2024
|
14:45:30
|
GMT
|
93
|
99.4000
|
CHIX
|
120001535
|
16/12/2024
|
14:45:30
|
GMT
|
20
|
99.4000
|
CHIX
|
120001536
|
16/12/2024
|
14:48:45
|
GMT
|
40
|
99.4200
|
XLON
|
1126957148295355
|
16/12/2024
|
14:48:45
|
GMT
|
106
|
99.4200
|
XLON
|
1126957148295356
|
16/12/2024
|
14:48:45
|
GMT
|
137
|
99.4200
|
XLON
|
1126957148295357
|
16/12/2024
|
14:48:45
|
GMT
|
99
|
99.4200
|
CHIX
|
1200015HE
|
16/12/2024
|
14:48:45
|
GMT
|
19
|
99.4200
|
CHIX
|
1200015HF
|
16/12/2024
|
14:49:53
|
GMT
|
138
|
99.4200
|
XLON
|
1126957148295376
|
16/12/2024
|
14:49:53
|
GMT
|
11
|
99.4200
|
XLON
|
1126957148295378
|
16/12/2024
|
14:49:53
|
GMT
|
85
|
99.4200
|
XLON
|
1126957148295379
|
16/12/2024
|
14:49:53
|
GMT
|
40
|
99.4000
|
XLON
|
1126957148295380
|
16/12/2024
|
14:50:25
|
GMT
|
38
|
99.4000
|
TRQX
|
1126957072808106
|
16/12/2024
|
14:50:25
|
GMT
|
48
|
99.4000
|
XLON
|
1126957148295393
|
16/12/2024
|
14:50:25
|
GMT
|
50
|
99.4000
|
XLON
|
1126957148295394
|
16/12/2024
|
14:50:25
|
GMT
|
104
|
99.4000
|
XLON
|
1126957148295395
|
16/12/2024
|
14:50:25
|
GMT
|
23
|
99.4000
|
XLON
|
1126957148295396
|
16/12/2024
|
14:50:25
|
GMT
|
12
|
99.4000
|
XLON
|
1126957148295397
|
16/12/2024
|
14:50:25
|
GMT
|
82
|
99.4000
|
CHIX
|
1200015PI
|
16/12/2024
|
14:50:25
|
GMT
|
38
|
99.4000
|
BATE
|
20000YI9
|
16/12/2024
|
14:52:25
|
GMT
|
37
|
99.4800
|
TRQX
|
1126957072808279
|
16/12/2024
|
14:52:25
|
GMT
|
37
|
99.4600
|
TRQX
|
1126957072808280
|
16/12/2024
|
14:52:25
|
GMT
|
131
|
99.4800
|
XLON
|
1126957148295461
|
16/12/2024
|
14:52:25
|
GMT
|
128
|
99.4800
|
XLON
|
1126957148295462
|
16/12/2024
|
14:52:25
|
GMT
|
45
|
99.4600
|
XLON
|
1126957148295463
|
16/12/2024
|
14:52:25
|
GMT
|
85
|
99.4600
|
XLON
|
1126957148295464
|
16/12/2024
|
14:52:25
|
GMT
|
14
|
99.4600
|
XLON
|
1126957148295465
|
16/12/2024
|
14:52:25
|
GMT
|
99
|
99.4600
|
XLON
|
1126957148295466
|
16/12/2024
|
14:52:25
|
GMT
|
101
|
99.4800
|
CHIX
|
1200015YC
|
16/12/2024
|
14:52:25
|
GMT
|
38
|
99.4600
|
CHIX
|
1200015YF
|
16/12/2024
|
14:52:25
|
GMT
|
55
|
99.4600
|
CHIX
|
1200015YG
|
16/12/2024
|
14:52:25
|
GMT
|
57
|
99.4600
|
BATE
|
20000YPK
|
16/12/2024
|
14:53:44
|
GMT
|
37
|
99.4800
|
TRQX
|
1126957072808431
|
16/12/2024
|
14:53:44
|
GMT
|
85
|
99.5000
|
XLON
|
1126957148295500
|
16/12/2024
|
14:53:44
|
GMT
|
27
|
99.5000
|
XLON
|
1126957148295501
|
16/12/2024
|
14:53:44
|
GMT
|
66
|
99.5000
|
XLON
|
1126957148295502
|
16/12/2024
|
14:53:44
|
GMT
|
88
|
99.4800
|
XLON
|
1126957148295504
|
16/12/2024
|
14:53:44
|
GMT
|
65
|
99.4800
|
XLON
|
1126957148295505
|
16/12/2024
|
14:53:44
|
GMT
|
49
|
99.5000
|
CHIX
|
12000163E
|
16/12/2024
|
14:54:17
|
GMT
|
34
|
99.4800
|
CHIX
|
12000164K
|
16/12/2024
|
14:54:17
|
GMT
|
17
|
99.4800
|
CHIX
|
12000164L
|
16/12/2024
|
14:54:17
|
GMT
|
37
|
99.4800
|
BATE
|
20000YVG
|
16/12/2024
|
14:58:16
|
GMT
|
37
|
99.5200
|
TRQX
|
1126957072808959
|
16/12/2024
|
14:59:35
|
GMT
|
35
|
99.4800
|
TRQX
|
1126957072809086
|
16/12/2024
|
14:59:35
|
GMT
|
55
|
99.5000
|
XLON
|
1126957148295745
|
16/12/2024
|
14:59:35
|
GMT
|
51
|
99.5000
|
XLON
|
1126957148295746
|
16/12/2024
|
14:59:35
|
GMT
|
83
|
99.5000
|
XLON
|
1126957148295747
|
16/12/2024
|
14:59:35
|
GMT
|
27
|
99.4800
|
XLON
|
1126957148295749
|
16/12/2024
|
14:59:35
|
GMT
|
3
|
99.4800
|
XLON
|
1126957148295750
|
16/12/2024
|
14:59:35
|
GMT
|
85
|
99.5000
|
CHIX
|
1200016SY
|
16/12/2024
|
14:59:35
|
GMT
|
36
|
99.4800
|
CHIX
|
1200016T3
|
16/12/2024
|
15:00:00
|
GMT
|
88
|
99.4800
|
XLON
|
1126957148295833
|
16/12/2024
|
15:00:00
|
GMT
|
57
|
99.4800
|
XLON
|
1126957148295834
|
16/12/2024
|
15:00:00
|
GMT
|
10
|
99.4600
|
XLON
|
1126957148295835
|
16/12/2024
|
15:00:00
|
GMT
|
42
|
99.4800
|
CHIX
|
1200016UH
|
16/12/2024
|
15:00:27
|
GMT
|
37
|
99.4600
|
XLON
|
1126957148295840
|
16/12/2024
|
15:00:27
|
GMT
|
55
|
99.4600
|
XLON
|
1126957148295841
|
16/12/2024
|
15:00:27
|
GMT
|
84
|
99.4600
|
CHIX
|
1200016Y6
|
16/12/2024
|
15:03:31
|
GMT
|
108
|
99.4600
|
XLON
|
1126957148296164
|
16/12/2024
|
15:03:31
|
GMT
|
45
|
99.4600
|
XLON
|
1126957148296165
|
16/12/2024
|
15:03:31
|
GMT
|
38
|
99.4600
|
CHIX
|
1200017JG
|
16/12/2024
|
15:03:31
|
GMT
|
43
|
99.4600
|
BATE
|
2000100J
|
16/12/2024
|
15:04:50
|
GMT
|
2
|
99.4600
|
TRQX
|
1126957072809631
|
16/12/2024
|
15:05:00
|
GMT
|
36
|
99.4600
|
TRQX
|
1126957072809635
|
16/12/2024
|
15:05:46
|
GMT
|
9
|
99.5000
|
CHIX
|
1200017V7
|
16/12/2024
|
15:05:51
|
GMT
|
39
|
99.5000
|
TRQX
|
1126957072809719
|
16/12/2024
|
15:05:51
|
GMT
|
125
|
99.5000
|
XLON
|
1126957148296301
|
16/12/2024
|
15:05:51
|
GMT
|
19
|
99.5000
|
XLON
|
1126957148296302
|
16/12/2024
|
15:05:51
|
GMT
|
64
|
99.5000
|
XLON
|
1126957148296303
|
16/12/2024
|
15:05:51
|
GMT
|
107
|
99.5000
|
CHIX
|
1200017VE
|
16/12/2024
|
15:06:12
|
GMT
|
88
|
99.4800
|
XLON
|
1126957148296330
|
16/12/2024
|
15:06:12
|
GMT
|
52
|
99.4800
|
XLON
|
1126957148296331
|
16/12/2024
|
15:06:12
|
GMT
|
66
|
99.4800
|
XLON
|
1126957148296332
|
16/12/2024
|
15:06:12
|
GMT
|
110
|
99.4800
|
CHIX
|
1200017WU
|
16/12/2024
|
15:07:00
|
GMT
|
48
|
99.4600
|
XLON
|
1126957148296363
|
16/12/2024
|
15:07:00
|
GMT
|
24
|
99.4600
|
XLON
|
1126957148296364
|
16/12/2024
|
15:07:00
|
GMT
|
70
|
99.4600
|
XLON
|
1126957148296365
|
16/12/2024
|
15:07:00
|
GMT
|
12
|
99.4600
|
XLON
|
1126957148296366
|
16/12/2024
|
15:07:00
|
GMT
|
47
|
99.4600
|
XLON
|
1126957148296367
|
16/12/2024
|
15:07:00
|
GMT
|
90
|
99.4600
|
CHIX
|
12000180L
|
16/12/2024
|
15:07:26
|
GMT
|
42
|
99.4600
|
XLON
|
1126957148296382
|
16/12/2024
|
15:07:26
|
GMT
|
61
|
99.4600
|
XLON
|
1126957148296383
|
16/12/2024
|
15:07:28
|
GMT
|
143
|
99.4400
|
XLON
|
1126957148296390
|
16/12/2024
|
15:07:28
|
GMT
|
62
|
99.4400
|
XLON
|
1126957148296391
|
16/12/2024
|
15:07:28
|
GMT
|
39
|
99.4200
|
XLON
|
1126957148296392
|
16/12/2024
|
15:07:28
|
GMT
|
43
|
99.4400
|
CHIX
|
120001835
|
16/12/2024
|
15:07:28
|
GMT
|
50
|
99.4400
|
BATE
|
200010FZ
|
16/12/2024
|
15:07:29
|
GMT
|
54
|
99.4000
|
XLON
|
1126957148296393
|
16/12/2024
|
15:07:30
|
GMT
|
24
|
99.3800
|
XLON
|
1126957148296394
|
16/12/2024
|
15:07:30
|
GMT
|
16
|
99.3800
|
XLON
|
1126957148296395
|
16/12/2024
|
15:07:30
|
GMT
|
9
|
99.3800
|
BATE
|
200010G0
|
16/12/2024
|
15:07:30
|
GMT
|
40
|
99.3800
|
BATE
|
200010G1
|
16/12/2024
|
15:07:53
|
GMT
|
49
|
99.3600
|
XLON
|
1126957148296420
|
16/12/2024
|
15:09:01
|
GMT
|
49
|
99.3400
|
XLON
|
1126957148296533
|
16/12/2024
|
15:09:01
|
GMT
|
49
|
99.3400
|
XLON
|
1126957148296534
|
16/12/2024
|
15:09:11
|
GMT
|
37
|
99.3200
|
TRQX
|
1126957072810007
|
16/12/2024
|
15:09:11
|
GMT
|
45
|
99.3200
|
XLON
|
1126957148296539
|
16/12/2024
|
15:09:11
|
GMT
|
43
|
99.3200
|
CHIX
|
1200018AQ
|
16/12/2024
|
15:10:05
|
GMT
|
46
|
99.3000
|
XLON
|
1126957148296634
|
16/12/2024
|
15:10:05
|
GMT
|
26
|
99.3000
|
XLON
|
1126957148296635
|
16/12/2024
|
15:10:05
|
GMT
|
9
|
99.3000
|
CHIX
|
1200018GA
|
16/12/2024
|
15:11:12
|
GMT
|
24
|
99.3000
|
XLON
|
1126957148296693
|
16/12/2024
|
15:11:26
|
GMT
|
37
|
99.2800
|
XLON
|
1126957148296796
|
16/12/2024
|
15:11:26
|
GMT
|
44
|
99.2800
|
XLON
|
1126957148296797
|
16/12/2024
|
15:12:13
|
GMT
|
29
|
99.3000
|
TRQX
|
1126957072810338
|
16/12/2024
|
15:12:13
|
GMT
|
8
|
99.3000
|
TRQX
|
1126957072810339
|
16/12/2024
|
15:12:13
|
GMT
|
40
|
99.3000
|
XLON
|
1126957148296900
|
16/12/2024
|
15:12:13
|
GMT
|
55
|
99.3000
|
XLON
|
1126957148296901
|
16/12/2024
|
15:12:13
|
GMT
|
64
|
99.2800
|
XLON
|
1126957148296904
|
16/12/2024
|
15:12:13
|
GMT
|
37
|
99.2800
|
XLON
|
1126957148296905
|
16/12/2024
|
15:12:13
|
GMT
|
13
|
99.2800
|
CHIX
|
1200018UD
|
16/12/2024
|
15:12:13
|
GMT
|
26
|
99.2800
|
CHIX
|
1200018UE
|
16/12/2024
|
15:12:17
|
GMT
|
38
|
99.2600
|
CHIX
|
1200018UX
|
16/12/2024
|
15:15:29
|
GMT
|
8
|
99.3000
|
XLON
|
1126957148297198
|
16/12/2024
|
15:15:29
|
GMT
|
48
|
99.3000
|
XLON
|
1126957148297199
|
16/12/2024
|
15:15:29
|
GMT
|
51
|
99.3000
|
XLON
|
1126957148297200
|
16/12/2024
|
15:15:29
|
GMT
|
44
|
99.3000
|
CHIX
|
1200019CB
|
16/12/2024
|
15:15:55
|
GMT
|
39
|
99.3000
|
TRQX
|
1126957072810741
|
16/12/2024
|
15:16:06
|
GMT
|
8
|
99.2800
|
CHIX
|
1200019F9
|
16/12/2024
|
15:16:35
|
GMT
|
59
|
99.2800
|
XLON
|
1126957148297224
|
16/12/2024
|
15:16:35
|
GMT
|
51
|
99.2800
|
XLON
|
1126957148297226
|
16/12/2024
|
15:16:35
|
GMT
|
29
|
99.2800
|
CHIX
|
1200019G1
|
16/12/2024
|
15:17:50
|
GMT
|
37
|
99.3000
|
TRQX
|
1126957072810982
|
16/12/2024
|
15:18:02
|
GMT
|
72
|
99.2800
|
XLON
|
1126957148297286
|
16/12/2024
|
15:18:02
|
GMT
|
23
|
99.2800
|
XLON
|
1126957148297287
|
16/12/2024
|
15:18:02
|
GMT
|
70
|
99.2800
|
CHIX
|
1200019P4
|
16/12/2024
|
15:18:40
|
GMT
|
23
|
99.2800
|
XLON
|
1126957148297336
|
16/12/2024
|
15:18:40
|
GMT
|
49
|
99.2800
|
XLON
|
1126957148297337
|
16/12/2024
|
15:18:40
|
GMT
|
12
|
99.2800
|
CHIX
|
1200019RN
|
16/12/2024
|
15:18:41
|
GMT
|
49
|
99.2800
|
XLON
|
1126957148297338
|
16/12/2024
|
15:18:41
|
GMT
|
48
|
99.2800
|
BATE
|
200011NO
|
16/12/2024
|
15:20:00
|
GMT
|
108
|
99.3200
|
XLON
|
1126957148297405
|
16/12/2024
|
15:20:00
|
GMT
|
17
|
99.3200
|
XLON
|
1126957148297406
|
16/12/2024
|
15:20:00
|
GMT
|
70
|
99.3200
|
XLON
|
1126957148297407
|
16/12/2024
|
15:21:05
|
GMT
|
70
|
99.3000
|
CHIX
|
120001A3H
|
16/12/2024
|
15:21:31
|
GMT
|
97
|
99.3000
|
XLON
|
1126957148297488
|
16/12/2024
|
15:21:31
|
GMT
|
99
|
99.3000
|
XLON
|
1126957148297489
|
16/12/2024
|
15:21:31
|
GMT
|
37
|
99.3000
|
BATE
|
200011ZO
|
16/12/2024
|
15:21:47
|
GMT
|
48
|
99.2800
|
XLON
|
1126957148297519
|
16/12/2024
|
15:21:47
|
GMT
|
15
|
99.2800
|
XLON
|
1126957148297520
|
16/12/2024
|
15:21:47
|
GMT
|
99
|
99.2800
|
XLON
|
1126957148297521
|
16/12/2024
|
15:21:47
|
GMT
|
77
|
99.2800
|
CHIX
|
120001AAV
|
16/12/2024
|
15:22:31
|
GMT
|
34
|
99.2600
|
CHIX
|
120001AG3
|
16/12/2024
|
15:23:48
|
GMT
|
21
|
99.2600
|
TRQX
|
1126957072811794
|
16/12/2024
|
15:24:06
|
GMT
|
46
|
99.2600
|
XLON
|
1126957148297786
|
16/12/2024
|
15:24:06
|
GMT
|
67
|
99.2600
|
XLON
|
1126957148297787
|
16/12/2024
|
15:24:06
|
GMT
|
4
|
99.2600
|
CHIX
|
120001AOV
|
16/12/2024
|
15:27:01
|
GMT
|
34
|
99.3000
|
TRQX
|
1126957072812206
|
16/12/2024
|
15:27:01
|
GMT
|
14
|
99.3000
|
TRQX
|
1126957072812207
|
16/12/2024
|
15:27:01
|
GMT
|
140
|
99.3000
|
XLON
|
1126957148298011
|
16/12/2024
|
15:27:01
|
GMT
|
20
|
99.3000
|
XLON
|
1126957148298012
|
16/12/2024
|
15:27:01
|
GMT
|
49
|
99.3000
|
XLON
|
1126957148298013
|
16/12/2024
|
15:27:01
|
GMT
|
6
|
99.3000
|
CHIX
|
120001B7H
|
16/12/2024
|
15:27:01
|
GMT
|
84
|
99.3000
|
CHIX
|
120001B7I
|
16/12/2024
|
15:27:01
|
GMT
|
27
|
99.3000
|
CHIX
|
120001B7J
|
16/12/2024
|
15:28:00
|
GMT
|
37
|
99.3200
|
TRQX
|
1126957072812383
|
16/12/2024
|
15:28:00
|
GMT
|
125
|
99.3200
|
XLON
|
1126957148298181
|
16/12/2024
|
15:28:00
|
GMT
|
18
|
99.3200
|
XLON
|
1126957148298182
|
16/12/2024
|
15:28:00
|
GMT
|
26
|
99.3200
|
XLON
|
1126957148298183
|
16/12/2024
|
15:28:00
|
GMT
|
43
|
99.3200
|
XLON
|
1126957148298184
|
16/12/2024
|
15:28:00
|
GMT
|
21
|
99.3200
|
XLON
|
1126957148298185
|
16/12/2024
|
15:28:00
|
GMT
|
70
|
99.3200
|
CHIX
|
120001BDK
|
16/12/2024
|
15:28:00
|
GMT
|
13
|
99.3200
|
CHIX
|
120001BDL
|
16/12/2024
|
15:28:00
|
GMT
|
20
|
99.3200
|
CHIX
|
120001BDM
|
16/12/2024
|
15:28:40
|
GMT
|
11
|
99.3000
|
CHIX
|
120001BGY
|
16/12/2024
|
15:28:40
|
GMT
|
14
|
99.3000
|
CHIX
|
120001BH8
|
16/12/2024
|
15:29:44
|
GMT
|
30
|
99.3000
|
CHIX
|
120001BQH
|
16/12/2024
|
15:30:01
|
GMT
|
42
|
99.3200
|
XLON
|
1126957148298550
|
16/12/2024
|
15:30:01
|
GMT
|
38
|
99.3200
|
XLON
|
1126957148298551
|
16/12/2024
|
15:30:01
|
GMT
|
21
|
99.3200
|
XLON
|
1126957148298552
|
16/12/2024
|
15:30:01
|
GMT
|
22
|
99.3200
|
XLON
|
1126957148298553
|
16/12/2024
|
15:30:01
|
GMT
|
18
|
99.3200
|
XLON
|
1126957148298554
|
16/12/2024
|
15:30:01
|
GMT
|
92
|
99.3000
|
XLON
|
1126957148298563
|
16/12/2024
|
15:30:01
|
GMT
|
49
|
99.3000
|
XLON
|
1126957148298564
|
16/12/2024
|
15:30:06
|
GMT
|
33
|
99.3800
|
TRQX
|
1126957072813001
|
16/12/2024
|
15:30:06
|
GMT
|
4
|
99.3800
|
TRQX
|
1126957072813002
|
16/12/2024
|
15:30:06
|
GMT
|
30
|
99.3600
|
XLON
|
1126957148298840
|
16/12/2024
|
15:30:06
|
GMT
|
89
|
99.3800
|
CHIX
|
120001C58
|
16/12/2024
|
15:30:06
|
GMT
|
39
|
99.3800
|
BATE
|
200013JX
|
16/12/2024
|
15:30:41
|
GMT
|
67
|
99.3600
|
XLON
|
1126957148299078
|
16/12/2024
|
15:30:41
|
GMT
|
109
|
99.3600
|
XLON
|
1126957148299079
|
16/12/2024
|
15:30:51
|
GMT
|
13
|
99.3600
|
CHIX
|
120001CHJ
|
16/12/2024
|
15:30:51
|
GMT
|
58
|
99.3600
|
CHIX
|
120001CHK
|
16/12/2024
|
15:30:58
|
GMT
|
37
|
99.3600
|
BATE
|
200013VY
|
16/12/2024
|
15:31:00
|
GMT
|
31
|
99.3400
|
XLON
|
1126957148299204
|
16/12/2024
|
15:31:00
|
GMT
|
48
|
99.3400
|
XLON
|
1126957148299205
|
16/12/2024
|
15:31:00
|
GMT
|
29
|
99.3400
|
XLON
|
1126957148299206
|
16/12/2024
|
15:31:00
|
GMT
|
77
|
99.3400
|
XLON
|
1126957148299207
|
16/12/2024
|
15:31:00
|
GMT
|
89
|
99.3400
|
CHIX
|
120001CJB
|
16/12/2024
|
15:31:01
|
GMT
|
10
|
99.3200
|
XLON
|
1126957148299208
|
16/12/2024
|
15:31:03
|
GMT
|
79
|
99.3200
|
XLON
|
1126957148299210
|
16/12/2024
|
15:31:03
|
GMT
|
24
|
99.3200
|
XLON
|
1126957148299211
|
16/12/2024
|
15:31:03
|
GMT
|
71
|
99.3200
|
XLON
|
1126957148299212
|
16/12/2024
|
15:31:11
|
GMT
|
9
|
99.3200
|
CHIX
|
120001CML
|
16/12/2024
|
15:31:16
|
GMT
|
11
|
99.3200
|
TRQX
|
1126957072813455
|
16/12/2024
|
15:31:26
|
GMT
|
6
|
99.3200
|
TRQX
|
1126957072813499
|
16/12/2024
|
15:31:26
|
GMT
|
9
|
99.3200
|
TRQX
|
1126957072813500
|
16/12/2024
|
15:31:30
|
GMT
|
8
|
99.3200
|
CHIX
|
120001CR2
|
16/12/2024
|
15:31:30
|
GMT
|
30
|
99.3200
|
CHIX
|
120001CR3
|
16/12/2024
|
15:31:35
|
GMT
|
37
|
99.3000
|
TRQX
|
1126957072813522
|
16/12/2024
|
15:31:35
|
GMT
|
27
|
99.3000
|
XLON
|
1126957148299374
|
16/12/2024
|
15:31:35
|
GMT
|
94
|
99.3000
|
XLON
|
1126957148299375
|
16/12/2024
|
15:31:35
|
GMT
|
8
|
99.3000
|
XLON
|
1126957148299376
|
16/12/2024
|
15:31:35
|
GMT
|
86
|
99.3000
|
XLON
|
1126957148299377
|
16/12/2024
|
15:31:35
|
GMT
|
4
|
99.3000
|
CHIX
|
120001CTQ
|
16/12/2024
|
15:31:35
|
GMT
|
45
|
99.3000
|
CHIX
|
120001CTR
|
16/12/2024
|
15:31:35
|
GMT
|
29
|
99.3000
|
CHIX
|
120001CTS
|
16/12/2024
|
15:31:35
|
GMT
|
47
|
99.3000
|
BATE
|
2000143Y
|
16/12/2024
|
15:31:36
|
GMT
|
120
|
99.2800
|
XLON
|
1126957148299381
|
16/12/2024
|
15:31:36
|
GMT
|
1
|
99.2800
|
XLON
|
1126957148299382
|
16/12/2024
|
15:31:36
|
GMT
|
10
|
99.2800
|
XLON
|
1126957148299383
|
16/12/2024
|
15:31:36
|
GMT
|
10
|
99.2800
|
XLON
|
1126957148299384
|
16/12/2024
|
15:31:36
|
GMT
|
31
|
99.2800
|
XLON
|
1126957148299393
|
16/12/2024
|
15:31:36
|
GMT
|
44
|
99.2800
|
CHIX
|
120001CTV
|
16/12/2024
|
15:31:37
|
GMT
|
14
|
99.2600
|
BATE
|
20001447
|
16/12/2024
|
15:31:40
|
GMT
|
65
|
99.2600
|
XLON
|
1126957148299420
|
16/12/2024
|
15:31:40
|
GMT
|
98
|
99.2600
|
XLON
|
1126957148299421
|
16/12/2024
|
15:31:40
|
GMT
|
68
|
99.2600
|
CHIX
|
120001CUW
|
16/12/2024
|
15:31:40
|
GMT
|
34
|
99.2600
|
BATE
|
2000144K
|
16/12/2024
|
15:31:59
|
GMT
|
55
|
99.2400
|
XLON
|
1126957148299472
|
16/12/2024
|
15:31:59
|
GMT
|
37
|
99.2400
|
CHIX
|
120001CWV
|
16/12/2024
|
15:32:01
|
GMT
|
9
|
99.2400
|
XLON
|
1126957148299483
|
16/12/2024
|
15:32:10
|
GMT
|
36
|
99.2400
|
XLON
|
1126957148299514
|
16/12/2024
|
15:32:10
|
GMT
|
36
|
99.2400
|
XLON
|
1126957148299515
|
16/12/2024
|
15:32:10
|
GMT
|
28
|
99.2400
|
XLON
|
1126957148299516
|
16/12/2024
|
15:32:41
|
GMT
|
38
|
99.2200
|
CHIX
|
120001D5Q
|
16/12/2024
|
15:33:00
|
GMT
|
48
|
99.2200
|
XLON
|
1126957148299637
|
16/12/2024
|
15:33:00
|
GMT
|
65
|
99.2200
|
XLON
|
1126957148299638
|
16/12/2024
|
15:33:45
|
GMT
|
27
|
99.2000
|
TRQX
|
1126957072814077
|
16/12/2024
|
15:33:45
|
GMT
|
27
|
99.2000
|
TRQX
|
1126957072814078
|
16/12/2024
|
15:33:45
|
GMT
|
43
|
99.2000
|
XLON
|
1126957148299813
|
16/12/2024
|
15:33:45
|
GMT
|
65
|
99.2000
|
XLON
|
1126957148299814
|
16/12/2024
|
15:33:45
|
GMT
|
23
|
99.2000
|
CHIX
|
120001DGO
|
16/12/2024
|
15:33:45
|
GMT
|
20
|
99.2000
|
CHIX
|
120001DGP
|
16/12/2024
|
15:33:57
|
GMT
|
9
|
99.1800
|
CHIX
|
120001DJ6
|
16/12/2024
|
15:34:27
|
GMT
|
29
|
99.2400
|
TRQX
|
1126957072814291
|
16/12/2024
|
15:34:47
|
GMT
|
10
|
99.2400
|
TRQX
|
1126957072814372
|
16/12/2024
|
15:34:47
|
GMT
|
74
|
99.2400
|
XLON
|
1126957148299916
|
16/12/2024
|
15:34:47
|
GMT
|
30
|
99.2400
|
XLON
|
1126957148299917
|
16/12/2024
|
15:34:47
|
GMT
|
19
|
99.2400
|
XLON
|
1126957148299918
|
16/12/2024
|
15:34:47
|
GMT
|
13
|
99.2400
|
XLON
|
1126957148299919
|
16/12/2024
|
15:34:50
|
GMT
|
146
|
99.2400
|
XLON
|
1126957148299922
|
16/12/2024
|
15:34:50
|
GMT
|
120
|
99.2400
|
XLON
|
1126957148299923
|
16/12/2024
|
15:34:50
|
GMT
|
13
|
99.2400
|
XLON
|
1126957148299924
|
16/12/2024
|
15:34:50
|
GMT
|
24
|
99.2400
|
XLON
|
1126957148299925
|
16/12/2024
|
15:34:55
|
GMT
|
28
|
99.2200
|
TRQX
|
1126957072814400
|
16/12/2024
|
15:34:55
|
GMT
|
17
|
99.2200
|
TRQX
|
1126957072814401
|
16/12/2024
|
15:34:55
|
GMT
|
90
|
99.2200
|
XLON
|
1126957148299930
|
16/12/2024
|
15:34:55
|
GMT
|
140
|
99.2200
|
XLON
|
1126957148299931
|
16/12/2024
|
15:34:55
|
GMT
|
135
|
99.2200
|
CHIX
|
120001DR2
|
16/12/2024
|
15:34:55
|
GMT
|
39
|
99.2200
|
BATE
|
200014TT
|
16/12/2024
|
15:35:36
|
GMT
|
125
|
99.3200
|
CHIX
|
120001E27
|
16/12/2024
|
15:35:36
|
GMT
|
16
|
99.3200
|
CHIX
|
120001E28
|
16/12/2024
|
15:36:08
|
GMT
|
136
|
99.3200
|
XLON
|
1126957148300251
|
16/12/2024
|
15:36:08
|
GMT
|
139
|
99.3200
|
XLON
|
1126957148300252
|
16/12/2024
|
15:36:54
|
GMT
|
31
|
99.4000
|
TRQX
|
1126957072815019
|
16/12/2024
|
15:36:54
|
GMT
|
31
|
99.4000
|
TRQX
|
1126957072815020
|
16/12/2024
|
15:36:54
|
GMT
|
116
|
99.4000
|
XLON
|
1126957148300309
|
16/12/2024
|
15:36:54
|
GMT
|
20
|
99.4000
|
XLON
|
1126957148300310
|
16/12/2024
|
15:36:54
|
GMT
|
144
|
99.4000
|
XLON
|
1126957148300311
|
16/12/2024
|
15:36:54
|
GMT
|
115
|
99.4000
|
CHIX
|
120001EFP
|
16/12/2024
|
15:36:54
|
GMT
|
23
|
99.4000
|
CHIX
|
120001EFQ
|
16/12/2024
|
15:37:02
|
GMT
|
21
|
99.3800
|
TRQX
|
1126957072815091
|
16/12/2024
|
15:37:02
|
GMT
|
21
|
99.3800
|
TRQX
|
1126957072815092
|
16/12/2024
|
15:37:02
|
GMT
|
136
|
99.3800
|
XLON
|
1126957148300326
|
16/12/2024
|
15:37:02
|
GMT
|
7
|
99.3800
|
XLON
|
1126957148300327
|
16/12/2024
|
15:37:02
|
GMT
|
139
|
99.3800
|
XLON
|
1126957148300328
|
16/12/2024
|
15:37:02
|
GMT
|
143
|
99.3800
|
CHIX
|
120001EGK
|
16/12/2024
|
15:37:02
|
GMT
|
40
|
99.3800
|
BATE
|
200015DN
|
16/12/2024
|
15:38:29
|
GMT
|
51
|
99.4400
|
TRQX
|
1126957072815630
|
16/12/2024
|
15:38:29
|
GMT
|
11
|
99.4400
|
XLON
|
1126957148300519
|
16/12/2024
|
15:38:29
|
GMT
|
130
|
99.4400
|
XLON
|
1126957148300520
|
16/12/2024
|
15:38:29
|
GMT
|
138
|
99.4400
|
XLON
|
1126957148300521
|
16/12/2024
|
15:38:30
|
GMT
|
50
|
99.4200
|
CHIX
|
120001EVM
|
16/12/2024
|
15:38:32
|
GMT
|
137
|
99.4200
|
XLON
|
1126957148300530
|
16/12/2024
|
15:38:32
|
GMT
|
142
|
99.4200
|
XLON
|
1126957148300533
|
16/12/2024
|
15:38:32
|
GMT
|
47
|
99.4200
|
CHIX
|
120001EVV
|
16/12/2024
|
15:38:32
|
GMT
|
27
|
99.4200
|
CHIX
|
120001EVW
|
16/12/2024
|
15:38:32
|
GMT
|
37
|
99.4200
|
BATE
|
200015OZ
|
16/12/2024
|
15:38:42
|
GMT
|
34
|
99.4000
|
XLON
|
1126957148300576
|
16/12/2024
|
15:39:18
|
GMT
|
104
|
99.4000
|
XLON
|
1126957148300681
|
16/12/2024
|
15:39:18
|
GMT
|
88
|
99.4000
|
XLON
|
1126957148300682
|
16/12/2024
|
15:39:18
|
GMT
|
54
|
99.4000
|
XLON
|
1126957148300683
|
16/12/2024
|
15:39:18
|
GMT
|
94
|
99.4000
|
CHIX
|
120001F2L
|
16/12/2024
|
15:39:18
|
GMT
|
37
|
99.4000
|
BATE
|
200015T3
|
16/12/2024
|
15:39:25
|
GMT
|
15
|
99.3800
|
XLON
|
1126957148300691
|
16/12/2024
|
15:39:25
|
GMT
|
23
|
99.3800
|
XLON
|
1126957148300692
|
16/12/2024
|
15:39:25
|
GMT
|
100
|
99.3800
|
XLON
|
1126957148300693
|
16/12/2024
|
15:39:25
|
GMT
|
140
|
99.3800
|
XLON
|
1126957148300694
|
16/12/2024
|
15:39:57
|
GMT
|
43
|
99.4200
|
TRQX
|
1126957072816018
|
16/12/2024
|
15:41:16
|
GMT
|
43
|
99.4800
|
TRQX
|
1126957072816405
|
16/12/2024
|
15:41:16
|
GMT
|
139
|
99.4800
|
XLON
|
1126957148300901
|
16/12/2024
|
15:41:16
|
GMT
|
141
|
99.4800
|
XLON
|
1126957148300902
|
16/12/2024
|
15:41:16
|
GMT
|
48
|
99.4800
|
XLON
|
1126957148300904
|
16/12/2024
|
15:41:16
|
GMT
|
31
|
99.4800
|
XLON
|
1126957148300905
|
16/12/2024
|
15:41:16
|
GMT
|
143
|
99.4600
|
XLON
|
1126957148300913
|
16/12/2024
|
15:41:16
|
GMT
|
107
|
99.4600
|
XLON
|
1126957148300914
|
16/12/2024
|
15:41:16
|
GMT
|
36
|
99.4600
|
XLON
|
1126957148300915
|
16/12/2024
|
15:41:16
|
GMT
|
67
|
99.4800
|
CHIX
|
120001FLC
|
16/12/2024
|
15:41:16
|
GMT
|
53
|
99.4800
|
CHIX
|
120001FLD
|
16/12/2024
|
15:41:16
|
GMT
|
117
|
99.4600
|
CHIX
|
120001FLL
|
16/12/2024
|
15:41:16
|
GMT
|
45
|
99.4800
|
BATE
|
200016A5
|
16/12/2024
|
15:41:16
|
GMT
|
41
|
99.4600
|
BATE
|
200016AC
|
16/12/2024
|
15:41:27
|
GMT
|
41
|
99.4400
|
TRQX
|
1126957072816495
|
16/12/2024
|
15:41:27
|
GMT
|
140
|
99.4400
|
XLON
|
1126957148300949
|
16/12/2024
|
15:41:27
|
GMT
|
5
|
99.4400
|
XLON
|
1126957148300950
|
16/12/2024
|
15:41:27
|
GMT
|
141
|
99.4400
|
XLON
|
1126957148300951
|
16/12/2024
|
15:41:27
|
GMT
|
62
|
99.4400
|
CHIX
|
120001FQ0
|
16/12/2024
|
15:41:27
|
GMT
|
53
|
99.4400
|
CHIX
|
120001FQ1
|
16/12/2024
|
15:41:27
|
GMT
|
30
|
99.4400
|
BATE
|
200016DL
|
16/12/2024
|
15:41:27
|
GMT
|
8
|
99.4400
|
BATE
|
200016DM
|
16/12/2024
|
15:41:30
|
GMT
|
47
|
99.4200
|
XLON
|
1126957148300961
|
16/12/2024
|
15:41:30
|
GMT
|
92
|
99.4200
|
XLON
|
1126957148300962
|
16/12/2024
|
15:41:30
|
GMT
|
142
|
99.4200
|
XLON
|
1126957148300963
|
16/12/2024
|
15:41:30
|
GMT
|
38
|
99.4200
|
CHIX
|
120001FRB
|
16/12/2024
|
15:41:30
|
GMT
|
29
|
99.4200
|
CHIX
|
120001FRC
|
16/12/2024
|
15:41:30
|
GMT
|
20
|
99.4200
|
CHIX
|
120001FRD
|
16/12/2024
|
15:41:30
|
GMT
|
43
|
99.4200
|
BATE
|
200016EL
|
16/12/2024
|
15:41:31
|
GMT
|
76
|
99.4000
|
XLON
|
1126957148300970
|
16/12/2024
|
15:41:31
|
GMT
|
143
|
99.4000
|
XLON
|
1126957148300971
|
16/12/2024
|
15:41:31
|
GMT
|
50
|
99.4000
|
CHIX
|
120001FS7
|
16/12/2024
|
15:41:49
|
GMT
|
144
|
99.3800
|
XLON
|
1126957148301066
|
16/12/2024
|
15:41:49
|
GMT
|
130
|
99.3600
|
XLON
|
1126957148301068
|
16/12/2024
|
15:41:59
|
GMT
|
13
|
99.3600
|
XLON
|
1126957148301097
|
16/12/2024
|
15:42:45
|
GMT
|
132
|
99.4000
|
XLON
|
1126957148301258
|
16/12/2024
|
15:42:45
|
GMT
|
46
|
99.4000
|
XLON
|
1126957148301259
|
16/12/2024
|
15:42:45
|
GMT
|
37
|
99.4000
|
CHIX
|
120001G2W
|
16/12/2024
|
15:42:45
|
GMT
|
27
|
99.4000
|
BATE
|
200016NM
|
16/12/2024
|
15:42:45
|
GMT
|
10
|
99.4000
|
BATE
|
200016NN
|
16/12/2024
|
15:43:08
|
GMT
|
13
|
99.3800
|
CHIX
|
120001G7I
|
16/12/2024
|
15:44:22
|
GMT
|
56
|
99.4600
|
XLON
|
1126957148301680
|
16/12/2024
|
15:44:22
|
GMT
|
7
|
99.4600
|
XLON
|
1126957148301681
|
16/12/2024
|
15:44:22
|
GMT
|
76
|
99.4600
|
XLON
|
1126957148301682
|
16/12/2024
|
15:44:29
|
GMT
|
12
|
99.4400
|
TRQX
|
1126957072817162
|
16/12/2024
|
15:45:02
|
GMT
|
45
|
99.5000
|
CHIX
|
120001GUF
|
16/12/2024
|
15:45:02
|
GMT
|
75
|
99.5000
|
CHIX
|
120001GUG
|
16/12/2024
|
15:46:19
|
GMT
|
37
|
99.4800
|
TRQX
|
1126957072817589
|
16/12/2024
|
15:46:19
|
GMT
|
144
|
99.4800
|
XLON
|
1126957148302294
|
16/12/2024
|
15:46:19
|
GMT
|
49
|
99.4800
|
XLON
|
1126957148302295
|
16/12/2024
|
15:46:19
|
GMT
|
88
|
99.4800
|
XLON
|
1126957148302296
|
16/12/2024
|
15:46:19
|
GMT
|
136
|
99.4600
|
XLON
|
1126957148302300
|
16/12/2024
|
15:46:19
|
GMT
|
27
|
99.4600
|
XLON
|
1126957148302302
|
16/12/2024
|
15:46:19
|
GMT
|
111
|
99.4600
|
XLON
|
1126957148302303
|
16/12/2024
|
15:46:19
|
GMT
|
132
|
99.4800
|
CHIX
|
120001H9D
|
16/12/2024
|
15:46:19
|
GMT
|
100
|
99.4600
|
CHIX
|
120001H9H
|
16/12/2024
|
15:46:19
|
GMT
|
49
|
99.4800
|
BATE
|
200017IQ
|
16/12/2024
|
15:46:20
|
GMT
|
47
|
99.4600
|
BATE
|
200017IR
|
16/12/2024
|
15:46:25
|
GMT
|
37
|
99.4600
|
TRQX
|
1126957072817610
|
16/12/2024
|
15:46:34
|
GMT
|
137
|
99.4400
|
XLON
|
1126957148302325
|
16/12/2024
|
15:46:34
|
GMT
|
144
|
99.4400
|
XLON
|
1126957148302326
|
16/12/2024
|
15:46:34
|
GMT
|
72
|
99.4200
|
XLON
|
1126957148302327
|
16/12/2024
|
15:46:34
|
GMT
|
55
|
99.4400
|
CHIX
|
120001HCG
|
16/12/2024
|
15:46:34
|
GMT
|
35
|
99.4200
|
CHIX
|
120001HCL
|
16/12/2024
|
15:46:34
|
GMT
|
21
|
99.4400
|
BATE
|
200017KC
|
16/12/2024
|
15:46:34
|
GMT
|
21
|
99.4400
|
BATE
|
200017KD
|
16/12/2024
|
15:46:36
|
GMT
|
66
|
99.4200
|
XLON
|
1126957148302330
|
16/12/2024
|
15:46:36
|
GMT
|
93
|
99.4200
|
XLON
|
1126957148302331
|
16/12/2024
|
15:46:39
|
GMT
|
29
|
99.4200
|
XLON
|
1126957148302347
|
16/12/2024
|
15:46:41
|
GMT
|
50
|
99.4000
|
XLON
|
1126957148302351
|
16/12/2024
|
15:46:42
|
GMT
|
28
|
99.4000
|
XLON
|
1126957148302352
|
16/12/2024
|
15:46:44
|
GMT
|
67
|
99.4000
|
XLON
|
1126957148302353
|
16/12/2024
|
15:46:44
|
GMT
|
135
|
99.4000
|
XLON
|
1126957148302354
|
16/12/2024
|
15:46:44
|
GMT
|
88
|
99.3800
|
XLON
|
1126957148302356
|
16/12/2024
|
15:46:45
|
GMT
|
22
|
99.3800
|
XLON
|
1126957148302357
|
16/12/2024
|
15:46:48
|
GMT
|
53
|
99.3800
|
TRQX
|
1126957072817667
|
16/12/2024
|
15:46:48
|
GMT
|
55
|
99.3800
|
XLON
|
1126957148302358
|
16/12/2024
|
15:47:18
|
GMT
|
39
|
99.5200
|
XLON
|
1126957148302442
|
16/12/2024
|
15:47:18
|
GMT
|
113
|
99.5200
|
XLON
|
1126957148302443
|
16/12/2024
|
15:47:18
|
GMT
|
35
|
99.5000
|
CHIX
|
120001HKE
|
16/12/2024
|
15:47:19
|
GMT
|
38
|
99.5000
|
XLON
|
1126957148302445
|
16/12/2024
|
15:47:19
|
GMT
|
110
|
99.5000
|
XLON
|
1126957148302446
|
16/12/2024
|
15:47:19
|
GMT
|
50
|
99.4800
|
XLON
|
1126957148302447
|
16/12/2024
|
15:47:19
|
GMT
|
13
|
99.5000
|
CHIX
|
120001HKG
|
16/12/2024
|
15:47:19
|
GMT
|
8
|
99.4800
|
CHIX
|
120001HKJ
|
16/12/2024
|
15:47:19
|
GMT
|
40
|
99.5000
|
BATE
|
200017RA
|
16/12/2024
|
15:47:21
|
GMT
|
62
|
99.4800
|
XLON
|
1126957148302448
|
16/12/2024
|
15:47:21
|
GMT
|
37
|
99.4800
|
CHIX
|
120001HKM
|
16/12/2024
|
15:47:27
|
GMT
|
60
|
99.4600
|
XLON
|
1126957148302457
|
16/12/2024
|
15:47:29
|
GMT
|
8
|
99.4400
|
BATE
|
200017S5
|
16/12/2024
|
15:48:16
|
GMT
|
48
|
99.5200
|
TRQX
|
1126957072818014
|
16/12/2024
|
15:49:16
|
GMT
|
41
|
99.5600
|
TRQX
|
1126957072818165
|
16/12/2024
|
15:49:16
|
GMT
|
125
|
99.5600
|
XLON
|
1126957148303029
|
16/12/2024
|
15:49:16
|
GMT
|
4
|
99.5600
|
XLON
|
1126957148303030
|
16/12/2024
|
15:49:16
|
GMT
|
116
|
99.5600
|
XLON
|
1126957148303031
|
16/12/2024
|
15:49:20
|
GMT
|
97
|
99.5400
|
XLON
|
1126957148303051
|
16/12/2024
|
15:49:20
|
GMT
|
115
|
99.5400
|
XLON
|
1126957148303052
|
16/12/2024
|
15:49:20
|
GMT
|
87
|
99.5400
|
CHIX
|
120001I5Z
|
16/12/2024
|
15:49:20
|
GMT
|
20
|
99.5400
|
BATE
|
2000186K
|
16/12/2024
|
15:49:20
|
GMT
|
20
|
99.5400
|
BATE
|
2000186L
|
16/12/2024
|
15:50:10
|
GMT
|
122
|
99.5200
|
XLON
|
1126957148303166
|
16/12/2024
|
15:50:10
|
GMT
|
85
|
99.5200
|
XLON
|
1126957148303167
|
16/12/2024
|
15:50:10
|
GMT
|
21
|
99.5200
|
XLON
|
1126957148303168
|
16/12/2024
|
15:50:10
|
GMT
|
51
|
99.5200
|
CHIX
|
120001IDK
|
16/12/2024
|
15:50:10
|
GMT
|
28
|
99.5200
|
CHIX
|
120001IDL
|
16/12/2024
|
15:50:10
|
GMT
|
49
|
99.5200
|
BATE
|
200018BV
|
16/12/2024
|
15:50:58
|
GMT
|
37
|
99.5200
|
TRQX
|
1126957072818470
|
16/12/2024
|
15:51:18
|
GMT
|
33
|
99.5200
|
CHIX
|
120001IOL
|
16/12/2024
|
15:51:18
|
GMT
|
73
|
99.5200
|
CHIX
|
120001IOM
|
16/12/2024
|
15:51:34
|
GMT
|
85
|
99.5200
|
XLON
|
1126957148303444
|
16/12/2024
|
15:52:37
|
GMT
|
72
|
99.5600
|
XLON
|
1126957148303734
|
16/12/2024
|
15:52:37
|
GMT
|
22
|
99.5600
|
XLON
|
1126957148303735
|
16/12/2024
|
15:52:37
|
GMT
|
72
|
99.5600
|
XLON
|
1126957148303736
|
16/12/2024
|
15:52:37
|
GMT
|
17
|
99.5600
|
XLON
|
1126957148303737
|
16/12/2024
|
15:52:37
|
GMT
|
79
|
99.5600
|
CHIX
|
120001IY1
|
16/12/2024
|
15:53:21
|
GMT
|
39
|
99.5600
|
TRQX
|
1126957072818934
|
16/12/2024
|
15:53:21
|
GMT
|
69
|
99.5600
|
XLON
|
1126957148303834
|
16/12/2024
|
15:53:21
|
GMT
|
109
|
99.5600
|
CHIX
|
120001J3W
|
16/12/2024
|
15:55:04
|
GMT
|
72
|
99.5800
|
XLON
|
1126957148304010
|
16/12/2024
|
15:55:04
|
GMT
|
33
|
99.5800
|
XLON
|
1126957148304011
|
16/12/2024
|
15:55:18
|
GMT
|
39
|
99.5800
|
TRQX
|
1126957072819267
|
16/12/2024
|
15:55:18
|
GMT
|
39
|
99.5800
|
XLON
|
1126957148304040
|
16/12/2024
|
15:55:18
|
GMT
|
50
|
99.5800
|
XLON
|
1126957148304041
|
16/12/2024
|
15:55:18
|
GMT
|
22
|
99.5800
|
XLON
|
1126957148304042
|
16/12/2024
|
15:55:18
|
GMT
|
84
|
99.5800
|
CHIX
|
120001JJP
|
16/12/2024
|
15:55:18
|
GMT
|
50
|
99.5800
|
BATE
|
200019CW
|
16/12/2024
|
15:55:19
|
GMT
|
52
|
99.5600
|
XLON
|
1126957148304045
|
16/12/2024
|
15:55:19
|
GMT
|
140
|
99.5600
|
XLON
|
1126957148304046
|
16/12/2024
|
15:55:19
|
GMT
|
26
|
99.5600
|
CHIX
|
120001JJZ
|
16/12/2024
|
15:55:19
|
GMT
|
57
|
99.5600
|
CHIX
|
120001JK0
|
16/12/2024
|
15:55:27
|
GMT
|
41
|
99.5600
|
TRQX
|
1126957072819312
|
16/12/2024
|
15:55:29
|
GMT
|
110
|
99.5400
|
XLON
|
1126957148304062
|
16/12/2024
|
15:55:29
|
GMT
|
68
|
99.5400
|
XLON
|
1126957148304063
|
16/12/2024
|
15:55:29
|
GMT
|
30
|
99.5400
|
XLON
|
1126957148304064
|
16/12/2024
|
15:55:29
|
GMT
|
74
|
99.5400
|
CHIX
|
120001JM2
|
16/12/2024
|
15:55:42
|
GMT
|
140
|
99.5600
|
XLON
|
1126957148304075
|
16/12/2024
|
15:56:01
|
GMT
|
10
|
99.6200
|
TRQX
|
1126957072819384
|
16/12/2024
|
15:56:02
|
GMT
|
33
|
99.6200
|
TRQX
|
1126957072819387
|
16/12/2024
|
15:56:22
|
GMT
|
72
|
99.6000
|
XLON
|
1126957148304195
|
16/12/2024
|
15:56:22
|
GMT
|
62
|
99.6000
|
XLON
|
1126957148304196
|
16/12/2024
|
15:56:22
|
GMT
|
26
|
99.6000
|
XLON
|
1126957148304197
|
16/12/2024
|
15:56:22
|
GMT
|
57
|
99.6000
|
XLON
|
1126957148304198
|
16/12/2024
|
15:56:22
|
GMT
|
87
|
99.6000
|
CHIX
|
120001JVZ
|
16/12/2024
|
15:56:39
|
GMT
|
127
|
99.5800
|
XLON
|
1126957148304237
|
16/12/2024
|
15:56:39
|
GMT
|
100
|
99.5800
|
XLON
|
1126957148304238
|
16/12/2024
|
15:56:39
|
GMT
|
67
|
99.5800
|
CHIX
|
120001JY6
|
16/12/2024
|
15:56:39
|
GMT
|
11
|
99.5800
|
CHIX
|
120001JY7
|
16/12/2024
|
15:57:25
|
GMT
|
24
|
99.5600
|
XLON
|
1126957148304332
|
16/12/2024
|
15:57:25
|
GMT
|
101
|
99.5600
|
XLON
|
1126957148304333
|
16/12/2024
|
15:57:25
|
GMT
|
13
|
99.5600
|
XLON
|
1126957148304334
|
16/12/2024
|
15:57:25
|
GMT
|
88
|
99.5600
|
XLON
|
1126957148304335
|
16/12/2024
|
15:57:25
|
GMT
|
85
|
99.5600
|
CHIX
|
120001K51
|
16/12/2024
|
15:57:56
|
GMT
|
64
|
99.5400
|
XLON
|
1126957148304351
|
16/12/2024
|
15:57:56
|
GMT
|
41
|
99.5400
|
XLON
|
1126957148304352
|
16/12/2024
|
15:57:56
|
GMT
|
52
|
99.5400
|
CHIX
|
120001K9D
|
16/12/2024
|
15:59:16
|
GMT
|
41
|
99.6400
|
TRQX
|
1126957072820152
|
16/12/2024
|
15:59:16
|
GMT
|
4
|
99.6400
|
XLON
|
1126957148304452
|
16/12/2024
|
15:59:16
|
GMT
|
103
|
99.6400
|
XLON
|
1126957148304453
|
16/12/2024
|
16:00:07
|
GMT
|
40
|
99.6800
|
TRQX
|
1126957072820502
|
16/12/2024
|
16:00:07
|
GMT
|
145
|
99.6800
|
XLON
|
1126957148304588
|
16/12/2024
|
16:00:07
|
GMT
|
111
|
99.6800
|
XLON
|
1126957148304589
|
16/12/2024
|
16:00:51
|
GMT
|
40
|
99.6600
|
TRQX
|
1126957072820670
|
16/12/2024
|
16:00:51
|
GMT
|
97
|
99.6600
|
XLON
|
1126957148304676
|
16/12/2024
|
16:00:51
|
GMT
|
145
|
99.6600
|
XLON
|
1126957148304677
|
16/12/2024
|
16:00:51
|
GMT
|
125
|
99.6400
|
XLON
|
1126957148304679
|
16/12/2024
|
16:00:51
|
GMT
|
20
|
99.6400
|
XLON
|
1126957148304680
|
16/12/2024
|
16:00:51
|
GMT
|
73
|
99.6400
|
XLON
|
1126957148304681
|
16/12/2024
|
16:00:51
|
GMT
|
114
|
99.6800
|
CHIX
|
120001L0L
|
16/12/2024
|
16:00:51
|
GMT
|
22
|
99.6800
|
CHIX
|
120001L0M
|
16/12/2024
|
16:00:51
|
GMT
|
116
|
99.6600
|
CHIX
|
120001L0O
|
16/12/2024
|
16:00:51
|
GMT
|
50
|
99.6400
|
CHIX
|
120001L0W
|
16/12/2024
|
16:00:51
|
GMT
|
67
|
99.6400
|
CHIX
|
120001L0X
|
16/12/2024
|
16:00:51
|
GMT
|
41
|
99.6600
|
BATE
|
20001ALR
|
16/12/2024
|
16:00:51
|
GMT
|
42
|
99.6400
|
BATE
|
20001ALU
|
16/12/2024
|
16:02:02
|
GMT
|
37
|
99.6200
|
TRQX
|
1126957072820956
|
16/12/2024
|
16:02:02
|
GMT
|
141
|
99.6200
|
XLON
|
1126957148304838
|
16/12/2024
|
16:02:02
|
GMT
|
48
|
99.6200
|
XLON
|
1126957148304839
|
16/12/2024
|
16:02:02
|
GMT
|
48
|
99.6200
|
CHIX
|
120001LBB
|
16/12/2024
|
16:02:02
|
GMT
|
12
|
99.6200
|
CHIX
|
120001LBC
|
16/12/2024
|
16:02:02
|
GMT
|
40
|
99.6200
|
BATE
|
20001ATZ
|
16/12/2024
|
16:02:37
|
GMT
|
60
|
99.6000
|
XLON
|
1126957148304950
|
16/12/2024
|
16:02:37
|
GMT
|
139
|
99.6000
|
XLON
|
1126957148304951
|
16/12/2024
|
16:02:37
|
GMT
|
2
|
99.6000
|
CHIX
|
120001LF2
|
16/12/2024
|
16:02:37
|
GMT
|
30
|
99.6000
|
CHIX
|
120001LF3
|
16/12/2024
|
16:02:37
|
GMT
|
14
|
99.6000
|
CHIX
|
120001LF4
|
16/12/2024
|
16:02:37
|
GMT
|
39
|
99.6000
|
BATE
|
20001AXD
|
16/12/2024
|
16:04:06
|
GMT
|
81
|
99.6000
|
XLON
|
1126957148305055
|
16/12/2024
|
16:04:06
|
GMT
|
85
|
99.6000
|
CHIX
|
120001LSN
|
16/12/2024
|
16:05:14
|
GMT
|
40
|
99.5800
|
TRQX
|
1126957072821681
|
16/12/2024
|
16:05:14
|
GMT
|
65
|
99.5800
|
XLON
|
1126957148305177
|
16/12/2024
|
16:05:14
|
GMT
|
62
|
99.5800
|
XLON
|
1126957148305178
|
16/12/2024
|
16:05:14
|
GMT
|
38
|
99.5800
|
CHIX
|
120001M41
|
16/12/2024
|
16:05:14
|
GMT
|
42
|
99.5800
|
BATE
|
20001BJ0
|
16/12/2024
|
16:05:18
|
GMT
|
17
|
99.5600
|
TRQX
|
1126957072821707
|
16/12/2024
|
16:05:18
|
GMT
|
25
|
99.5600
|
TRQX
|
1126957072821708
|
16/12/2024
|
16:05:18
|
GMT
|
89
|
99.5600
|
XLON
|
1126957148305210
|
16/12/2024
|
16:05:18
|
GMT
|
25
|
99.5600
|
XLON
|
1126957148305211
|
16/12/2024
|
16:05:18
|
GMT
|
64
|
99.5600
|
XLON
|
1126957148305212
|
16/12/2024
|
16:05:18
|
GMT
|
34
|
99.5600
|
CHIX
|
120001M5C
|
16/12/2024
|
16:05:18
|
GMT
|
30
|
99.5600
|
CHIX
|
120001M5D
|
16/12/2024
|
16:05:18
|
GMT
|
57
|
99.5600
|
BATE
|
20001BJK
|
16/12/2024
|
16:05:24
|
GMT
|
39
|
99.5400
|
TRQX
|
1126957072821721
|
16/12/2024
|
16:05:24
|
GMT
|
143
|
99.5400
|
XLON
|
1126957148305220
|
16/12/2024
|
16:05:24
|
GMT
|
62
|
99.5400
|
XLON
|
1126957148305221
|
16/12/2024
|
16:05:24
|
GMT
|
45
|
99.5200
|
XLON
|
1126957148305222
|
16/12/2024
|
16:05:24
|
GMT
|
141
|
99.5200
|
XLON
|
1126957148305223
|
16/12/2024
|
16:05:24
|
GMT
|
103
|
99.5400
|
CHIX
|
120001M65
|
16/12/2024
|
16:05:24
|
GMT
|
104
|
99.5200
|
CHIX
|
120001M68
|
16/12/2024
|
16:05:41
|
GMT
|
57
|
99.5000
|
XLON
|
1126957148305256
|
16/12/2024
|
16:05:41
|
GMT
|
34
|
99.5000
|
XLON
|
1126957148305257
|
16/12/2024
|
16:05:41
|
GMT
|
85
|
99.5000
|
XLON
|
1126957148305258
|
16/12/2024
|
16:05:41
|
GMT
|
19
|
99.5000
|
XLON
|
1126957148305259
|
16/12/2024
|
16:05:44
|
GMT
|
85
|
99.4800
|
XLON
|
1126957148305272
|
16/12/2024
|
16:06:00
|
GMT
|
54
|
99.4800
|
XLON
|
1126957148305300
|
16/12/2024
|
16:06:00
|
GMT
|
53
|
99.4800
|
XLON
|
1126957148305301
|
16/12/2024
|
16:06:00
|
GMT
|
40
|
99.4800
|
CHIX
|
120001MB2
|
16/12/2024
|
16:06:10
|
GMT
|
54
|
99.4600
|
XLON
|
1126957148305318
|
16/12/2024
|
16:06:10
|
GMT
|
38
|
99.4600
|
XLON
|
1126957148305319
|
16/12/2024
|
16:06:10
|
GMT
|
37
|
99.4600
|
CHIX
|
120001MCE
|
16/12/2024
|
16:07:20
|
GMT
|
39
|
99.5000
|
TRQX
|
1126957072822269
|
16/12/2024
|
16:07:20
|
GMT
|
82
|
99.5000
|
XLON
|
1126957148305518
|
16/12/2024
|
16:07:20
|
GMT
|
91
|
99.5000
|
XLON
|
1126957148305519
|
16/12/2024
|
16:07:20
|
GMT
|
78
|
99.4800
|
XLON
|
1126957148305522
|
16/12/2024
|
16:07:20
|
GMT
|
74
|
99.4800
|
XLON
|
1126957148305523
|
16/12/2024
|
16:07:20
|
GMT
|
57
|
99.5000
|
CHIX
|
120001MMT
|
16/12/2024
|
16:07:20
|
GMT
|
9
|
99.4800
|
CHIX
|
120001MMV
|
16/12/2024
|
16:07:20
|
GMT
|
44
|
99.4800
|
CHIX
|
120001MMW
|
16/12/2024
|
16:07:20
|
GMT
|
42
|
99.4800
|
BATE
|
20001C16
|
16/12/2024
|
16:07:21
|
GMT
|
81
|
99.4600
|
XLON
|
1126957148305526
|
16/12/2024
|
16:07:21
|
GMT
|
6
|
99.4600
|
XLON
|
1126957148305527
|
16/12/2024
|
16:07:21
|
GMT
|
87
|
99.4600
|
XLON
|
1126957148305528
|
16/12/2024
|
16:07:21
|
GMT
|
25
|
99.4600
|
CHIX
|
120001MN7
|
16/12/2024
|
16:07:21
|
GMT
|
13
|
99.4600
|
CHIX
|
120001MN8
|
16/12/2024
|
16:07:21
|
GMT
|
5
|
99.4600
|
CHIX
|
120001MN9
|
16/12/2024
|
16:07:21
|
GMT
|
39
|
99.4600
|
BATE
|
20001C1F
|
16/12/2024
|
16:08:14
|
GMT
|
2
|
99.5000
|
CHIX
|
120001MUB
|
16/12/2024
|
16:08:14
|
GMT
|
47
|
99.5000
|
CHIX
|
120001MUC
|
16/12/2024
|
16:08:47
|
GMT
|
41
|
99.5400
|
TRQX
|
1126957072822586
|
16/12/2024
|
16:08:47
|
GMT
|
51
|
99.5400
|
XLON
|
1126957148305840
|
16/12/2024
|
16:08:47
|
GMT
|
54
|
99.5400
|
CHIX
|
120001N0P
|
16/12/2024
|
16:08:58
|
GMT
|
53
|
99.5600
|
XLON
|
1126957148305879
|
16/12/2024
|
16:08:58
|
GMT
|
112
|
99.5600
|
XLON
|
1126957148305880
|
16/12/2024
|
16:09:19
|
GMT
|
40
|
99.5600
|
TRQX
|
1126957072822751
|
16/12/2024
|
16:09:19
|
GMT
|
59
|
99.5600
|
XLON
|
1126957148305957
|
16/12/2024
|
16:09:19
|
GMT
|
54
|
99.5600
|
XLON
|
1126957148305959
|
16/12/2024
|
16:09:19
|
GMT
|
3
|
99.5400
|
XLON
|
1126957148305960
|
16/12/2024
|
16:09:19
|
GMT
|
47
|
99.5400
|
XLON
|
1126957148305961
|
16/12/2024
|
16:09:19
|
GMT
|
73
|
99.5400
|
XLON
|
1126957148305962
|
16/12/2024
|
16:09:19
|
GMT
|
29
|
99.5200
|
XLON
|
1126957148305970
|
16/12/2024
|
16:09:19
|
GMT
|
9
|
99.5200
|
XLON
|
1126957148305971
|
16/12/2024
|
16:09:19
|
GMT
|
6
|
99.5200
|
XLON
|
1126957148305972
|
16/12/2024
|
16:09:19
|
GMT
|
6
|
99.5200
|
XLON
|
1126957148305973
|
16/12/2024
|
16:09:19
|
GMT
|
31
|
99.5200
|
XLON
|
1126957148305974
|
16/12/2024
|
16:09:19
|
GMT
|
14
|
99.5200
|
XLON
|
1126957148305975
|
16/12/2024
|
16:09:19
|
GMT
|
10
|
99.5200
|
XLON
|
1126957148305976
|
16/12/2024
|
16:09:19
|
GMT
|
8
|
99.5200
|
XLON
|
1126957148305977
|
16/12/2024
|
16:09:19
|
GMT
|
16
|
99.5200
|
XLON
|
1126957148305978
|
16/12/2024
|
16:09:19
|
GMT
|
29
|
99.5200
|
XLON
|
1126957148305979
|
16/12/2024
|
16:09:19
|
GMT
|
24
|
99.5600
|
CHIX
|
120001N6W
|
16/12/2024
|
16:09:19
|
GMT
|
24
|
99.5600
|
CHIX
|
120001N6X
|
16/12/2024
|
16:09:19
|
GMT
|
40
|
99.5400
|
CHIX
|
120001N6Y
|
16/12/2024
|
16:09:19
|
GMT
|
51
|
99.5200
|
CHIX
|
120001N74
|
16/12/2024
|
16:09:19
|
GMT
|
37
|
99.5400
|
BATE
|
20001CGX
|
16/12/2024
|
16:09:49
|
GMT
|
16
|
99.5800
|
XLON
|
1126957148306097
|
16/12/2024
|
16:09:49
|
GMT
|
36
|
99.5800
|
XLON
|
1126957148306098
|
16/12/2024
|
16:09:49
|
GMT
|
17
|
99.5800
|
XLON
|
1126957148306099
|
16/12/2024
|
16:09:50
|
GMT
|
35
|
99.5800
|
XLON
|
1126957148306100
|
16/12/2024
|
16:09:50
|
GMT
|
44
|
99.5800
|
XLON
|
1126957148306101
|
16/12/2024
|
16:09:53
|
GMT
|
43
|
99.5600
|
XLON
|
1126957148306105
|
16/12/2024
|
16:09:53
|
GMT
|
127
|
99.5600
|
XLON
|
1126957148306106
|
16/12/2024
|
16:09:54
|
GMT
|
48
|
99.5600
|
CHIX
|
120001NBD
|
16/12/2024
|
16:10:02
|
GMT
|
50
|
99.5400
|
XLON
|
1126957148306111
|
16/12/2024
|
16:11:06
|
GMT
|
47
|
99.6200
|
TRQX
|
1126957072823147
|
16/12/2024
|
16:11:06
|
GMT
|
85
|
99.6200
|
XLON
|
1126957148306261
|
16/12/2024
|
16:11:06
|
GMT
|
99
|
99.6200
|
XLON
|
1126957148306262
|
16/12/2024
|
16:11:06
|
GMT
|
80
|
99.6000
|
XLON
|
1126957148306265
|
16/12/2024
|
16:11:06
|
GMT
|
73
|
99.6000
|
XLON
|
1126957148306266
|
16/12/2024
|
16:11:06
|
GMT
|
60
|
99.6000
|
CHIX
|
120001NKR
|
16/12/2024
|
16:11:06
|
GMT
|
37
|
99.6200
|
BATE
|
20001CS7
|
16/12/2024
|
16:12:54
|
GMT
|
93
|
99.5800
|
XLON
|
1126957148306488
|
16/12/2024
|
16:12:54
|
GMT
|
98
|
99.5800
|
XLON
|
1126957148306489
|
16/12/2024
|
16:12:54
|
GMT
|
57
|
99.5800
|
CHIX
|
120001O58
|
16/12/2024
|
16:12:54
|
GMT
|
62
|
99.5600
|
CHIX
|
120001O5C
|
16/12/2024
|
16:12:57
|
GMT
|
37
|
99.5600
|
TRQX
|
1126957072823595
|
16/12/2024
|
16:12:57
|
GMT
|
80
|
99.5600
|
XLON
|
1126957148306498
|
16/12/2024
|
16:12:57
|
GMT
|
50
|
99.5600
|
XLON
|
1126957148306499
|
16/12/2024
|
16:13:43
|
GMT
|
37
|
99.6000
|
TRQX
|
1126957072823728
|
16/12/2024
|
16:14:18
|
GMT
|
72
|
99.5800
|
XLON
|
1126957148306609
|
16/12/2024
|
16:14:18
|
GMT
|
27
|
99.5800
|
XLON
|
1126957148306610
|
16/12/2024
|
16:14:18
|
GMT
|
57
|
99.5800
|
XLON
|
1126957148306611
|
16/12/2024
|
16:14:18
|
GMT
|
46
|
99.5800
|
CHIX
|
120001OFV
|
16/12/2024
|
16:14:18
|
GMT
|
34
|
99.5800
|
CHIX
|
120001OFW
|
16/12/2024
|
16:14:18
|
GMT
|
26
|
99.5800
|
BATE
|
20001DIL
|
16/12/2024
|
16:14:18
|
GMT
|
26
|
99.5800
|
BATE
|
20001DIM
|
16/12/2024
|
16:14:44
|
GMT
|
100
|
99.5600
|
XLON
|
1126957148306637
|
16/12/2024
|
16:14:44
|
GMT
|
38
|
99.5600
|
XLON
|
1126957148306638
|
16/12/2024
|
16:14:44
|
GMT
|
27
|
99.5600
|
XLON
|
1126957148306639
|
16/12/2024
|
16:14:44
|
GMT
|
73
|
99.5600
|
CHIX
|
120001OIW
|
16/12/2024
|
16:15:28
|
GMT
|
43
|
99.5800
|
TRQX
|
1126957072824050
|
16/12/2024
|
16:15:28
|
GMT
|
78
|
99.6000
|
XLON
|
1126957148306711
|
16/12/2024
|
16:15:28
|
GMT
|
63
|
99.6000
|
XLON
|
1126957148306712
|
16/12/2024
|
16:15:28
|
GMT
|
62
|
99.6000
|
XLON
|
1126957148306713
|
16/12/2024
|
16:15:28
|
GMT
|
56
|
99.6000
|
XLON
|
1126957148306714
|
16/12/2024
|
16:15:28
|
GMT
|
136
|
99.5800
|
XLON
|
1126957148306718
|
16/12/2024
|
16:15:28
|
GMT
|
124
|
99.5800
|
XLON
|
1126957148306719
|
16/12/2024
|
16:15:28
|
GMT
|
37
|
99.6000
|
CHIX
|
120001OOM
|
16/12/2024
|
16:15:28
|
GMT
|
26
|
99.6000
|
CHIX
|
120001OON
|
16/12/2024
|
16:15:28
|
GMT
|
26
|
99.6000
|
CHIX
|
120001OOO
|
16/12/2024
|
16:15:28
|
GMT
|
3
|
99.6000
|
CHIX
|
120001OOP
|
16/12/2024
|
16:15:28
|
GMT
|
93
|
99.5800
|
CHIX
|
120001OP7
|
16/12/2024
|
16:15:28
|
GMT
|
6
|
99.6000
|
BATE
|
20001DPV
|
16/12/2024
|
16:15:28
|
GMT
|
6
|
99.6000
|
BATE
|
20001DPW
|
16/12/2024
|
16:15:28
|
GMT
|
32
|
99.6000
|
BATE
|
20001DPX
|
16/12/2024
|
16:15:35
|
GMT
|
11
|
99.6800
|
XLON
|
1126957148306777
|
16/12/2024
|
16:15:35
|
GMT
|
73
|
99.6800
|
XLON
|
1126957148306778
|
16/12/2024
|
16:15:45
|
GMT
|
80
|
99.6600
|
XLON
|
1126957148306844
|
16/12/2024
|
16:15:45
|
GMT
|
137
|
99.6600
|
XLON
|
1126957148306845
|
16/12/2024
|
16:15:45
|
GMT
|
52
|
99.6600
|
CHIX
|
120001OSU
|
16/12/2024
|
16:15:45
|
GMT
|
40
|
99.6400
|
BATE
|
20001DT9
|
16/12/2024
|
16:16:03
|
GMT
|
25
|
99.6800
|
TRQX
|
1126957072824157
|
16/12/2024
|
16:16:03
|
GMT
|
17
|
99.6800
|
TRQX
|
1126957072824158
|
16/12/2024
|
16:16:03
|
GMT
|
138
|
99.6800
|
XLON
|
1126957148306897
|
16/12/2024
|
16:16:03
|
GMT
|
46
|
99.6800
|
XLON
|
1126957148306898
|
16/12/2024
|
16:16:03
|
GMT
|
47
|
99.6800
|
CHIX
|
120001OV1
|
16/12/2024
|
16:16:03
|
GMT
|
39
|
99.6800
|
BATE
|
20001DUY
|
16/12/2024
|
16:16:05
|
GMT
|
40
|
99.7000
|
XLON
|
1126957148306921
|
16/12/2024
|
16:16:17
|
GMT
|
54
|
99.6800
|
XLON
|
1126957148306941
|
16/12/2024
|
16:16:17
|
GMT
|
1
|
99.6800
|
XLON
|
1126957148306942
|
16/12/2024
|
16:16:17
|
GMT
|
135
|
99.6800
|
XLON
|
1126957148306943
|
16/12/2024
|
16:16:17
|
GMT
|
48
|
99.7000
|
CHIX
|
120001OYF
|
16/12/2024
|
16:16:17
|
GMT
|
46
|
99.6800
|
CHIX
|
120001OYH
|
16/12/2024
|
16:16:19
|
GMT
|
38
|
99.6600
|
XLON
|
1126957148306948
|
16/12/2024
|
16:16:19
|
GMT
|
1
|
99.6600
|
XLON
|
1126957148306951
|
16/12/2024
|
16:16:19
|
GMT
|
139
|
99.6600
|
XLON
|
1126957148306952
|
16/12/2024
|
16:16:19
|
GMT
|
143
|
99.6400
|
XLON
|
1126957148306955
|
16/12/2024
|
16:16:19
|
GMT
|
31
|
99.6600
|
BATE
|
20001DXS
|
16/12/2024
|
16:16:19
|
GMT
|
7
|
99.6600
|
BATE
|
20001DXT
|
16/12/2024
|
16:16:24
|
GMT
|
39
|
99.6200
|
XLON
|
1126957148306972
|
16/12/2024
|
16:16:33
|
GMT
|
109
|
99.6000
|
XLON
|
1126957148306987
|
16/12/2024
|
16:16:45
|
GMT
|
51
|
99.6400
|
CHIX
|
120001P24
|
16/12/2024
|
16:16:47
|
GMT
|
31
|
99.6400
|
XLON
|
1126957148307024
|
16/12/2024
|
16:16:47
|
GMT
|
15
|
99.6400
|
XLON
|
1126957148307025
|
16/12/2024
|
16:16:47
|
GMT
|
76
|
99.6400
|
XLON
|
1126957148307026
|
16/12/2024
|
16:16:49
|
GMT
|
50
|
99.6400
|
XLON
|
1126957148307032
|
16/12/2024
|
16:16:54
|
GMT
|
108
|
99.6200
|
XLON
|
1126957148307033
|
16/12/2024
|
16:16:54
|
GMT
|
49
|
99.6200
|
XLON
|
1126957148307034
|
16/12/2024
|
16:17:42
|
GMT
|
19
|
99.6000
|
XLON
|
1126957148307105
|
16/12/2024
|
16:17:44
|
GMT
|
50
|
99.6000
|
XLON
|
1126957148307106
|
16/12/2024
|
16:18:07
|
GMT
|
62
|
99.6000
|
XLON
|
1126957148307133
|
16/12/2024
|
16:18:07
|
GMT
|
41
|
99.6000
|
XLON
|
1126957148307134
|
16/12/2024
|
16:18:27
|
GMT
|
19
|
99.6200
|
TRQX
|
1126957072824574
|
16/12/2024
|
16:18:27
|
GMT
|
18
|
99.6200
|
TRQX
|
1126957072824575
|
16/12/2024
|
16:18:27
|
GMT
|
91
|
99.6200
|
XLON
|
1126957148307170
|
16/12/2024
|
16:18:27
|
GMT
|
11
|
99.6200
|
XLON
|
1126957148307171
|
16/12/2024
|
16:18:27
|
GMT
|
73
|
99.6200
|
XLON
|
1126957148307172
|
16/12/2024
|
16:18:27
|
GMT
|
50
|
99.6200
|
CHIX
|
120001PAY
|
16/12/2024
|
16:18:27
|
GMT
|
13
|
99.6200
|
CHIX
|
120001PAZ
|
16/12/2024
|
16:18:31
|
GMT
|
50
|
99.6000
|
CHIX
|
120001PCA
|
16/12/2024
|
16:18:33
|
GMT
|
5
|
99.6000
|
CHIX
|
120001PCF
|
16/12/2024
|
16:20:05
|
GMT
|
7
|
99.7600
|
TRQX
|
1126957072824898
|
16/12/2024
|
16:20:05
|
GMT
|
7
|
99.7600
|
TRQX
|
1126957072824899
|
16/12/2024
|
16:20:05
|
GMT
|
25
|
99.7600
|
TRQX
|
1126957072824900
|
16/12/2024
|
16:20:05
|
GMT
|
60
|
99.7600
|
XLON
|
1126957148307302
|
16/12/2024
|
16:20:05
|
GMT
|
86
|
99.7600
|
XLON
|
1126957148307303
|
16/12/2024
|
16:20:05
|
GMT
|
132
|
99.7600
|
XLON
|
1126957148307304
|
16/12/2024
|
16:20:05
|
GMT
|
40
|
99.7600
|
CHIX
|
120001PQ9
|
16/12/2024
|
16:20:05
|
GMT
|
21
|
99.7600
|
CHIX
|
120001PQA
|
16/12/2024
|
16:20:05
|
GMT
|
21
|
99.7600
|
CHIX
|
120001PQB
|
16/12/2024
|
16:20:05
|
GMT
|
19
|
99.7600
|
CHIX
|
120001PQC
|
16/12/2024
|
16:20:07
|
GMT
|
42
|
99.7400
|
TRQX
|
1126957072824905
|
16/12/2024
|
16:20:07
|
GMT
|
100
|
99.7400
|
XLON
|
1126957148307307
|
16/12/2024
|
16:20:07
|
GMT
|
140
|
99.7400
|
XLON
|
1126957148307308
|
16/12/2024
|
16:20:07
|
GMT
|
112
|
99.7200
|
XLON
|
1126957148307315
|
16/12/2024
|
16:20:07
|
GMT
|
137
|
99.7200
|
XLON
|
1126957148307316
|
16/12/2024
|
16:20:07
|
GMT
|
84
|
99.7400
|
CHIX
|
120001PQF
|
16/12/2024
|
16:20:07
|
GMT
|
12
|
99.7200
|
CHIX
|
120001PQI
|
16/12/2024
|
16:20:07
|
GMT
|
37
|
99.7400
|
BATE
|
20001EN2
|
16/12/2024
|
16:20:10
|
GMT
|
65
|
99.7200
|
CHIX
|
120001PRB
|
16/12/2024
|
16:20:11
|
GMT
|
1
|
99.7000
|
XLON
|
1126957148307323
|
16/12/2024
|
16:20:11
|
GMT
|
36
|
99.7000
|
XLON
|
1126957148307324
|
16/12/2024
|
16:20:16
|
GMT
|
84
|
99.6800
|
XLON
|
1126957148307329
|
16/12/2024
|
16:20:32
|
GMT
|
78
|
99.7000
|
XLON
|
1126957148307363
|
16/12/2024
|
16:21:01
|
GMT
|
38
|
99.6800
|
XLON
|
1126957148307379
|
16/12/2024
|
16:21:01
|
GMT
|
80
|
99.6800
|
XLON
|
1126957148307380
|
16/12/2024
|
16:21:01
|
GMT
|
1
|
99.6600
|
CHIX
|
120001PY4
|
16/12/2024
|
16:21:09
|
GMT
|
3
|
99.6600
|
XLON
|
1126957148307398
|
16/12/2024
|
16:21:09
|
GMT
|
62
|
99.6600
|
XLON
|
1126957148307399
|
16/12/2024
|
16:21:09
|
GMT
|
37
|
99.6600
|
XLON
|
1126957148307401
|
16/12/2024
|
16:21:09
|
GMT
|
36
|
99.6600
|
CHIX
|
120001PZD
|
16/12/2024
|
16:21:20
|
GMT
|
42
|
99.6400
|
TRQX
|
1126957072825091
|
16/12/2024
|
16:21:20
|
GMT
|
38
|
99.6400
|
XLON
|
1126957148307434
|
16/12/2024
|
16:21:20
|
GMT
|
44
|
99.6400
|
XLON
|
1126957148307435
|
16/12/2024
|
16:21:20
|
GMT
|
40
|
99.6400
|
CHIX
|
120001Q23
|
16/12/2024
|
16:21:32
|
GMT
|
47
|
99.6200
|
XLON
|
1126957148307470
|
16/12/2024
|
16:21:32
|
GMT
|
3
|
99.6200
|
XLON
|
1126957148307471
|
16/12/2024
|
16:21:32
|
GMT
|
23
|
99.6200
|
XLON
|
1126957148307472
|
16/12/2024
|
16:21:34
|
GMT
|
8
|
99.6200
|
XLON
|
1126957148307481
|
16/12/2024
|
16:22:21
|
GMT
|
42
|
99.6400
|
XLON
|
1126957148307519
|
16/12/2024
|
16:22:21
|
GMT
|
83
|
99.6400
|
XLON
|
1126957148307520
|
16/12/2024
|
16:22:21
|
GMT
|
18
|
99.6400
|
XLON
|
1126957148307521
|
16/12/2024
|
16:22:55
|
GMT
|
63
|
99.6400
|
CHIX
|
120001QBE
|
16/12/2024
|
16:23:22
|
GMT
|
38
|
99.6400
|
TRQX
|
1126957072825397
|
16/12/2024
|
16:23:22
|
GMT
|
48
|
99.6400
|
BATE
|
20001FAQ
|
16/12/2024
|
16:23:50
|
GMT
|
2
|
99.6200
|
CHIX
|
120001QHV
|
16/12/2024
|
16:25:06
|
GMT
|
23
|
99.7000
|
TRQX
|
1126957072825654
|
16/12/2024
|
16:25:06
|
GMT
|
129
|
99.7000
|
XLON
|
1126957148308160
|
16/12/2024
|
16:25:06
|
GMT
|
1
|
99.7000
|
CHIX
|
120001QV0
|
16/12/2024
|
16:25:06
|
GMT
|
38
|
99.7000
|
CHIX
|
120001QV1
|
16/12/2024
|
16:25:06
|
GMT
|
38
|
99.7000
|
CHIX
|
120001QV2
|
16/12/2024
|
16:25:15
|
GMT
|
17
|
99.7000
|
TRQX
|
1126957072825691
|
16/12/2024
|
16:25:15
|
GMT
|
13
|
99.7000
|
XLON
|
1126957148308204
|
16/12/2024
|
16:25:15
|
GMT
|
8
|
99.7000
|
XLON
|
1126957148308205
|
16/12/2024
|
16:25:15
|
GMT
|
24
|
99.7000
|
XLON
|
1126957148308206
|
16/12/2024
|
16:25:15
|
GMT
|
38
|
99.7000
|
XLON
|
1126957148308207
|
16/12/2024
|
16:25:15
|
GMT
|
53
|
99.7000
|
CHIX
|
120001QWE
|
16/12/2024
|
16:25:49
|
GMT
|
33
|
99.6800
|
TRQX
|
1126957072825799
|
16/12/2024
|
16:25:49
|
GMT
|
1
|
99.6800
|
XLON
|
1126957148308337
|
16/12/2024
|
16:25:49
|
GMT
|
139
|
99.6800
|
XLON
|
1126957148308338
|
16/12/2024
|
16:25:49
|
GMT
|
56
|
99.6800
|
XLON
|
1126957148308339
|
16/12/2024
|
16:25:49
|
GMT
|
100
|
99.6800
|
CHIX
|
120001R49
|
16/12/2024
|
16:25:49
|
GMT
|
32
|
99.6800
|
CHIX
|
120001R4A
|
16/12/2024
|
16:26:42
|
GMT
|
137
|
99.7200
|
XLON
|
1126957148308493
|
16/12/2024
|
16:26:42
|
GMT
|
57
|
99.7200
|
XLON
|
1126957148308494
|
16/12/2024
|
16:27:25
|
GMT
|
38
|
99.7400
|
TRQX
|
1126957072826079
|
16/12/2024
|
16:27:25
|
GMT
|
43
|
99.7200
|
TRQX
|
1126957072826081
|
16/12/2024
|
16:27:25
|
GMT
|
138
|
99.7400
|
XLON
|
1126957148308714
|
16/12/2024
|
16:27:25
|
GMT
|
61
|
99.7400
|
XLON
|
1126957148308715
|
16/12/2024
|
16:27:25
|
GMT
|
14
|
99.7200
|
XLON
|
1126957148308718
|
16/12/2024
|
16:27:25
|
GMT
|
10
|
99.7200
|
XLON
|
1126957148308719
|
16/12/2024
|
16:27:25
|
GMT
|
33
|
99.7200
|
XLON
|
1126957148308720
|
16/12/2024
|
16:27:25
|
GMT
|
136
|
99.7200
|
XLON
|
1126957148308721
|
16/12/2024
|
16:27:25
|
GMT
|
57
|
99.7000
|
XLON
|
1126957148308725
|
16/12/2024
|
16:27:25
|
GMT
|
135
|
99.7000
|
XLON
|
1126957148308726
|
16/12/2024
|
16:27:25
|
GMT
|
17
|
99.6800
|
XLON
|
1126957148308743
|
16/12/2024
|
16:27:25
|
GMT
|
10
|
99.6800
|
XLON
|
1126957148308744
|
16/12/2024
|
16:27:25
|
GMT
|
115
|
99.6800
|
XLON
|
1126957148308745
|
16/12/2024
|
16:27:25
|
GMT
|
48
|
99.6800
|
XLON
|
1126957148308746
|
16/12/2024
|
16:27:25
|
GMT
|
14
|
99.7400
|
CHIX
|
120001RLS
|
16/12/2024
|
16:27:25
|
GMT
|
14
|
99.7400
|
CHIX
|
120001RLT
|
16/12/2024
|
16:27:25
|
GMT
|
100
|
99.7400
|
CHIX
|
120001RLU
|
16/12/2024
|
16:27:25
|
GMT
|
14
|
99.7200
|
CHIX
|
120001RLX
|
16/12/2024
|
16:27:25
|
GMT
|
14
|
99.7200
|
CHIX
|
120001RLY
|
16/12/2024
|
16:27:25
|
GMT
|
21
|
99.7200
|
CHIX
|
120001RLZ
|
16/12/2024
|
16:27:25
|
GMT
|
14
|
99.7200
|
CHIX
|
120001RM0
|
16/12/2024
|
16:27:25
|
GMT
|
7
|
99.7200
|
CHIX
|
120001RM1
|
16/12/2024
|
16:27:25
|
GMT
|
7
|
99.7200
|
CHIX
|
120001RM2
|
16/12/2024
|
16:27:25
|
GMT
|
34
|
99.7200
|
CHIX
|
120001RM3
|
16/12/2024
|
16:27:25
|
GMT
|
7
|
99.7000
|
CHIX
|
120001RM9
|
16/12/2024
|
16:27:25
|
GMT
|
7
|
99.7000
|
CHIX
|
120001RMA
|
16/12/2024
|
16:27:25
|
GMT
|
46
|
99.7000
|
CHIX
|
120001RMB
|
16/12/2024
|
16:27:25
|
GMT
|
85
|
99.6800
|
CHIX
|
120001RMF
|
16/12/2024
|
16:27:25
|
GMT
|
38
|
99.7400
|
BATE
|
20001G79
|
16/12/2024
|
16:27:27
|
GMT
|
105
|
99.6600
|
XLON
|
1126957148308757
|
16/12/2024
|
16:27:27
|
GMT
|
71
|
99.6600
|
XLON
|
1126957148308758
|
16/12/2024
|
16:27:32
|
GMT
|
57
|
99.6400
|
XLON
|
1126957148308763
|
16/12/2024
|
16:28:14
|
GMT
|
48
|
99.6600
|
XLON
|
1126957148308925
|
16/12/2024
|
16:28:14
|
GMT
|
4
|
99.6600
|
XLON
|
1126957148308926
|
16/12/2024
|
16:28:14
|
GMT
|
96
|
99.6600
|
XLON
|
1126957148308927
|
16/12/2024
|
16:28:14
|
GMT
|
52
|
99.6600
|
CHIX
|
120001RT8
|
16/12/2024
|
16:29:31
|
GMT
|
15
|
99.7000
|
XLON
|
1126957148309087
|
16/12/2024
|
16:29:31
|
GMT
|
67
|
99.7000
|
XLON
|
1126957148309088
|
16/12/2024
|
16:29:31
|
GMT
|
44
|
99.7000
|
XLON
|
1126957148309089
|
16/12/2024
|
16:29:31
|
GMT
|
53
|
99.7000
|
XLON
|
1126957148309090
|
16/12/2024
|
16:29:36
|
GMT
|
9
|
99.6800
|
TRQX
|
1126957072826419
|
16/12/2024
|
16:29:36
|
GMT
|
30
|
99.6800
|
TRQX
|
1126957072826420
|
16/12/2024
|
16:29:36
|
GMT
|
45
|
99.6800
|
XLON
|
1126957148309106
|
16/12/2024
|
16:29:36
|
GMT
|
98
|
99.6800
|
XLON
|
1126957148309107
|
16/12/2024
|
16:29:36
|
GMT
|
39
|
99.6800
|
CHIX
|
120001S3I
|
16/12/2024
|
16:29:36
|
GMT
|
13
|
99.6800
|
CHIX
|
120001S3J
|
16/12/2024
|
16:29:36
|
GMT
|
1
|
99.6800
|
CHIX
|
120001S3W
|
16/12/2024
|
16:29:36
|
GMT
|
37
|
99.6800
|
BATE
|
20001GL4
|
16/12/2024
|
16:30:07
|
GMT
|
20
|
99.7200
|
CHIX
|
120001S92
|
16/12/2024
|
16:30:07
|
GMT
|
55
|
99.7200
|
CHIX
|
120001S93
|
16/12/2024
|
16:30:09
|
GMT
|
4
|
99.7200
|
XLON
|
1126957148309147
|
16/12/2024
|
16:30:19
|
GMT
|
13
|
99.7200
|
TRQX
|
1126957072826556
|
16/12/2024
|
16:30:19
|
GMT
|
13
|
99.7200
|
TRQX
|
1126957072826557
|
16/12/2024
|
16:30:19
|
GMT
|
18
|
99.7200
|
TRQX
|
1126957072826558
|
16/12/2024
|
16:30:19
|
GMT
|
80
|
99.7200
|
XLON
|
1126957148309154
|
16/12/2024
|
16:30:19
|
GMT
|
20
|
99.7200
|
XLON
|
1126957148309155
|
16/12/2024
|
16:30:19
|
GMT
|
55
|
99.7200
|
XLON
|
1126957148309156
|
16/12/2024
|
16:30:19
|
GMT
|
11
|
99.7200
|
BATE
|
20001GR0
|
16/12/2024
|
16:30:19
|
GMT
|
11
|
99.7200
|
BATE
|
20001GR1
|
16/12/2024
|
16:30:19
|
GMT
|
15
|
99.7200
|
BATE
|
20001GR2
|
16/12/2024
|
16:31:30
|
GMT
|
7
|
99.7200
|
XLON
|
1126957148309246
|
16/12/2024
|
16:31:55
|
GMT
|
5
|
99.7000
|
TRQX
|
1126957072826829
|
16/12/2024
|
16:31:55
|
GMT
|
35
|
99.7000
|
TRQX
|
1126957072826830
|
16/12/2024
|
16:31:55
|
GMT
|
48
|
99.7200
|
XLON
|
1126957148309303
|
16/12/2024
|
16:31:55
|
GMT
|
16
|
99.7000
|
XLON
|
1126957148309307
|
16/12/2024
|
16:31:55
|
GMT
|
16
|
99.7000
|
XLON
|
1126957148309308
|
16/12/2024
|
16:31:55
|
GMT
|
26
|
99.7000
|
XLON
|
1126957148309309
|
16/12/2024
|
16:31:55
|
GMT
|
47
|
99.7000
|
XLON
|
1126957148309310
|
16/12/2024
|
16:31:55
|
GMT
|
68
|
99.7000
|
XLON
|
1126957148309311
|
16/12/2024
|
16:31:55
|
GMT
|
10
|
99.6800
|
XLON
|
1126957148309318
|
16/12/2024
|
16:31:55
|
GMT
|
68
|
99.6800
|
XLON
|
1126957148309319
|
16/12/2024
|
16:31:55
|
GMT
|
57
|
99.6800
|
XLON
|
1126957148309320
|
16/12/2024
|
16:31:55
|
GMT
|
25
|
99.6800
|
XLON
|
1126957148309322
|
16/12/2024
|
16:31:55
|
GMT
|
81
|
99.7000
|
CHIX
|
120001SNP
|
16/12/2024
|
16:31:55
|
GMT
|
7
|
99.6800
|
CHIX
|
120001SNS
|
16/12/2024
|
16:31:55
|
GMT
|
14
|
99.6800
|
CHIX
|
120001SNT
|
16/12/2024
|
16:31:55
|
GMT
|
14
|
99.6800
|
CHIX
|
120001SNU
|
16/12/2024
|
16:31:55
|
GMT
|
14
|
99.6800
|
CHIX
|
120001SNV
|
16/12/2024
|
16:31:55
|
GMT
|
30
|
99.6800
|
CHIX
|
120001SNW
|
16/12/2024
|
16:33:24
|
GMT
|
66
|
99.7000
|
XLON
|
1126957148309451
|
16/12/2024
|
16:33:25
|
GMT
|
100
|
99.7000
|
CHIX
|
120001SXG
|
16/12/2024
|
16:33:54
|
GMT
|
3
|
99.7200
|
TRQX
|
1126957072827189
|
16/12/2024
|
16:33:54
|
GMT
|
3
|
99.7200
|
TRQX
|
1126957072827190
|
16/12/2024
|
16:33:54
|
GMT
|
10
|
99.7200
|
TRQX
|
1126957072827191
|
16/12/2024
|
16:33:54
|
GMT
|
22
|
99.7200
|
TRQX
|
1126957072827192
|
16/12/2024
|
16:33:54
|
GMT
|
39
|
99.7200
|
XLON
|
1126957148309471
|
16/12/2024
|
16:33:54
|
GMT
|
64
|
99.7200
|
XLON
|
1126957148309472
|
16/12/2024
|
16:33:54
|
GMT
|
21
|
99.7200
|
XLON
|
1126957148309473
|
16/12/2024
|
16:33:54
|
GMT
|
10
|
99.7200
|
XLON
|
1126957148309474
|
16/12/2024
|
16:33:54
|
GMT
|
44
|
99.7200
|
XLON
|
1126957148309475
|
16/12/2024
|
16:33:54
|
GMT
|
5
|
99.7200
|
CHIX
|
120001SZR
|
16/12/2024
|
16:33:54
|
GMT
|
5
|
99.7200
|
CHIX
|
120001SZS
|
16/12/2024
|
16:33:54
|
GMT
|
18
|
99.7200
|
CHIX
|
120001SZT
|
16/12/2024
|
16:33:54
|
GMT
|
8
|
99.7200
|
CHIX
|
120001SZU
|
16/12/2024
|
16:33:54
|
GMT
|
14
|
99.7200
|
CHIX
|
120001SZV
|
16/12/2024
|
16:33:54
|
GMT
|
32
|
99.7200
|
CHIX
|
120001SZW
|
16/12/2024
|
16:35:04
|
GMT
|
6
|
99.7200
|
CHIX
|
120001T8P
|
16/12/2024
|
16:35:04
|
GMT
|
7
|
99.7200
|
BATE
|
20001HL9
|
16/12/2024
|
16:35:04
|
GMT
|
7
|
99.7200
|
BATE
|
20001HLA
|
16/12/2024
|
16:35:24
|
GMT
|
42
|
99.7200
|
TRQX
|
1126957072827571
|
16/12/2024
|
16:35:24
|
GMT
|
15
|
99.7000
|
TRQX
|
1126957072827573
|
16/12/2024
|
16:35:24
|
GMT
|
28
|
99.7000
|
TRQX
|
1126957072827574
|
16/12/2024
|
16:35:24
|
GMT
|
140
|
99.7200
|
XLON
|
1126957148309584
|
16/12/2024
|
16:35:24
|
GMT
|
73
|
99.7200
|
XLON
|
1126957148309585
|
16/12/2024
|
16:35:24
|
GMT
|
10
|
99.7000
|
XLON
|
1126957148309588
|
16/12/2024
|
16:35:24
|
GMT
|
30
|
99.7000
|
XLON
|
1126957148309589
|
16/12/2024
|
16:35:24
|
GMT
|
10
|
99.7000
|
XLON
|
1126957148309590
|
16/12/2024
|
16:35:24
|
GMT
|
2
|
99.7000
|
XLON
|
1126957148309591
|
16/12/2024
|
16:35:24
|
GMT
|
98
|
99.7000
|
XLON
|
1126957148309592
|
16/12/2024
|
16:35:24
|
GMT
|
10
|
99.7000
|
XLON
|
1126957148309593
|
16/12/2024
|
16:35:24
|
GMT
|
28
|
99.7000
|
XLON
|
1126957148309594
|
16/12/2024
|
16:35:24
|
GMT
|
19
|
99.6800
|
XLON
|
1126957148309598
|
16/12/2024
|
16:35:24
|
GMT
|
15
|
99.6800
|
XLON
|
1126957148309599
|
16/12/2024
|
16:35:24
|
GMT
|
30
|
99.6800
|
XLON
|
1126957148309601
|
16/12/2024
|
16:35:24
|
GMT
|
16
|
99.6800
|
XLON
|
1126957148309602
|
16/12/2024
|
16:35:24
|
GMT
|
81
|
99.7000
|
CHIX
|
120001TB3
|
16/12/2024
|
16:35:24
|
GMT
|
56
|
99.7200
|
BATE
|
20001HNZ
|
16/12/2024
|
16:36:46
|
GMT
|
9
|
99.7200
|
CHIX
|
120001TL4
|
16/12/2024
|
16:36:46
|
GMT
|
102
|
99.7200
|
CHIX
|
120001TL5
|
16/12/2024
|
16:37:29
|
GMT
|
13
|
99.7200
|
TRQX
|
1126957072827960
|
16/12/2024
|
16:37:29
|
GMT
|
80
|
99.7200
|
XLON
|
1126957148309711
|
16/12/2024
|
16:37:29
|
GMT
|
58
|
99.7200
|
XLON
|
1126957148309712
|
16/12/2024
|
16:37:29
|
GMT
|
87
|
99.7200
|
XLON
|
1126957148309713
|
16/12/2024
|
16:37:29
|
GMT
|
48
|
99.7200
|
XLON
|
1126957148309714
|
16/12/2024
|
16:37:29
|
GMT
|
8
|
99.7200
|
XLON
|
1126957148309715
|
16/12/2024
|
16:37:29
|
GMT
|
10
|
99.7000
|
XLON
|
1126957148309716
|
16/12/2024
|
16:37:29
|
GMT
|
30
|
99.7000
|
XLON
|
1126957148309717
|
16/12/2024
|
16:37:29
|
GMT
|
10
|
99.7000
|
XLON
|
1126957148309718
|
16/12/2024
|
16:37:29
|
GMT
|
22
|
99.7200
|
BATE
|
20001I04
|
16/12/2024
|
16:37:29
|
GMT
|
20
|
99.7200
|
BATE
|
20001I05
|
16/12/2024
|
16:37:31
|
GMT
|
50
|
99.7000
|
CHIX
|
120001TRG
|
16/12/2024
|
16:37:42
|
GMT
|
50
|
99.7000
|
XLON
|
1126957148309731
|
16/12/2024
|
16:37:42
|
GMT
|
5
|
99.7000
|
XLON
|
1126957148309732
|
16/12/2024
|
16:37:42
|
GMT
|
23
|
99.7000
|
XLON
|
1126957148309733
|
16/12/2024
|
16:37:42
|
GMT
|
1
|
99.7000
|
CHIX
|
120001TT5
|
16/12/2024
|
16:37:43
|
GMT
|
10
|
99.7000
|
XLON
|
1126957148309734
|
16/12/2024
|
16:37:43
|
GMT
|
40
|
99.7000
|
XLON
|
1126957148309735
|
16/12/2024
|
16:37:43
|
GMT
|
65
|
99.7000
|
XLON
|
1126957148309736
|
16/12/2024
|
16:37:43
|
GMT
|
33
|
99.7000
|
CHIX
|
120001TTC
|
16/12/2024
|
16:37:48
|
GMT
|
43
|
99.6800
|
CHIX
|
120001TU5
|
16/12/2024
|
16:37:49
|
GMT
|
50
|
99.6800
|
CHIX
|
120001TUV
|
16/12/2024
|
16:37:51
|
GMT
|
6
|
99.6800
|
XLON
|
1126957148309739
|
16/12/2024
|
16:37:52
|
GMT
|
115
|
99.6800
|
XLON
|
1126957148309743
|
16/12/2024
|
16:37:52
|
GMT
|
1
|
99.6800
|
XLON
|
1126957148309744
|
16/12/2024
|
16:37:52
|
GMT
|
22
|
99.6800
|
XLON
|
1126957148309745
|
16/12/2024
|
16:37:52
|
GMT
|
13
|
99.6800
|
CHIX
|
120001TV8
|
16/12/2024
|
16:38:56
|
GMT
|
37
|
99.7000
|
TRQX
|
1126957072828239
|
16/12/2024
|
16:38:56
|
GMT
|
106
|
99.7000
|
XLON
|
1126957148309913
|
16/12/2024
|
16:38:56
|
GMT
|
39
|
99.7000
|
XLON
|
1126957148309914
|
16/12/2024
|
16:38:56
|
GMT
|
9
|
99.7000
|
CHIX
|
120001U4X
|
16/12/2024
|
16:38:56
|
GMT
|
36
|
99.7000
|
CHIX
|
120001U4Y
|
16/12/2024
|
16:38:56
|
GMT
|
36
|
99.7000
|
CHIX
|
120001U4Z
|
16/12/2024
|
16:38:56
|
GMT
|
27
|
99.7000
|
CHIX
|
120001U50
|
16/12/2024
|
16:38:56
|
GMT
|
27
|
99.7000
|
BATE
|
20001IAI
|
16/12/2024
|
16:38:56
|
GMT
|
19
|
99.7000
|
BATE
|
20001IAJ
|
16/12/2024
|
16:40:11
|
GMT
|
135
|
99.6800
|
XLON
|
1126957148310119
|
16/12/2024
|
16:40:12
|
GMT
|
10
|
99.6800
|
XLON
|
1126957148310120
|
16/12/2024
|
16:40:12
|
GMT
|
45
|
99.6800
|
XLON
|
1126957148310121
|
16/12/2024
|
16:40:12
|
GMT
|
99
|
99.6800
|
XLON
|
1126957148310122
|
16/12/2024
|
16:40:12
|
GMT
|
34
|
99.6800
|
CHIX
|
120001UFD
|
16/12/2024
|
16:40:12
|
GMT
|
20
|
99.6800
|
CHIX
|
120001UFE
|
16/12/2024
|
16:40:12
|
GMT
|
20
|
99.6800
|
CHIX
|
120001UFF
|
16/12/2024
|
16:40:12
|
GMT
|
29
|
99.6800
|
CHIX
|
120001UFG
|
16/12/2024
|
16:40:12
|
GMT
|
15
|
99.6800
|
BATE
|
20001IJ5
|
16/12/2024
|
16:40:12
|
GMT
|
15
|
99.6800
|
BATE
|
20001IJ6
|
16/12/2024
|
16:40:13
|
GMT
|
8
|
99.6800
|
BATE
|
20001IJ9
|
16/12/2024
|
16:41:14
|
GMT
|
37
|
99.6600
|
TRQX
|
1126957072828672
|
16/12/2024
|
16:41:14
|
GMT
|
27
|
99.6400
|
TRQX
|
1126957072828674
|
16/12/2024
|
16:41:14
|
GMT
|
12
|
99.6400
|
TRQX
|
1126957072828675
|
16/12/2024
|
16:41:14
|
GMT
|
1
|
99.6600
|
XLON
|
1126957148310205
|
16/12/2024
|
16:41:14
|
GMT
|
18
|
99.6600
|
XLON
|
1126957148310206
|
16/12/2024
|
16:41:14
|
GMT
|
125
|
99.6600
|
XLON
|
1126957148310207
|
16/12/2024
|
16:41:14
|
GMT
|
2
|
99.6600
|
XLON
|
1126957148310208
|
16/12/2024
|
16:41:14
|
GMT
|
93
|
99.6600
|
XLON
|
1126957148310209
|
16/12/2024
|
16:41:14
|
GMT
|
5
|
99.6600
|
XLON
|
1126957148310210
|
16/12/2024
|
16:41:14
|
GMT
|
123
|
99.6400
|
XLON
|
1126957148310213
|
16/12/2024
|
16:41:14
|
GMT
|
28
|
99.6400
|
XLON
|
1126957148310214
|
16/12/2024
|
16:41:14
|
GMT
|
100
|
99.6400
|
XLON
|
1126957148310215
|
16/12/2024
|
16:41:14
|
GMT
|
9
|
99.6400
|
XLON
|
1126957148310216
|
16/12/2024
|
16:41:14
|
GMT
|
115
|
99.6600
|
CHIX
|
120001UP8
|
16/12/2024
|
16:41:14
|
GMT
|
9
|
99.6400
|
CHIX
|
120001UPB
|
16/12/2024
|
16:41:14
|
GMT
|
28
|
99.6400
|
CHIX
|
120001UPC
|
16/12/2024
|
16:41:52
|
GMT
|
5
|
99.6200
|
TRQX
|
1126957072828785
|
16/12/2024
|
16:41:52
|
GMT
|
20
|
99.6200
|
XLON
|
1126957148310282
|
16/12/2024
|
16:41:52
|
GMT
|
20
|
99.6200
|
XLON
|
1126957148310283
|
16/12/2024
|
16:41:52
|
GMT
|
3
|
99.6200
|
BATE
|
20001IVB
|
16/12/2024
|
16:41:52
|
GMT
|
3
|
99.6200
|
BATE
|
20001IVC
|
16/12/2024
|
16:44:02
|
GMT
|
136
|
99.7000
|
XLON
|
1126957148310550
|
16/12/2024
|
16:44:02
|
GMT
|
65
|
99.7000
|
XLON
|
1126957148310554
|
16/12/2024
|
16:44:02
|
GMT
|
45
|
99.7000
|
XLON
|
1126957148310555
|
16/12/2024
|
16:44:02
|
GMT
|
48
|
99.7000
|
XLON
|
1126957148310556
|
16/12/2024
|
16:45:00
|
GMT
|
26
|
99.7000
|
XLON
|
1126957148310621
|
16/12/2024
|
16:45:00
|
GMT
|
26
|
99.7000
|
XLON
|
1126957148310622
|
16/12/2024
|
16:45:00
|
GMT
|
89
|
99.7000
|
XLON
|
1126957148310623
|
16/12/2024
|
16:45:00
|
GMT
|
65
|
99.7000
|
XLON
|
1126957148310624
|
16/12/2024
|
16:45:00
|
GMT
|
77
|
99.7000
|
XLON
|
1126957148310625
|
16/12/2024
|
16:45:00
|
GMT
|
10
|
99.6800
|
XLON
|
1126957148310626
|
16/12/2024
|
16:45:00
|
GMT
|
10
|
99.6800
|
XLON
|
1126957148310627
|
16/12/2024
|
16:45:00
|
GMT
|
30
|
99.6800
|
XLON
|
1126957148310628
|
16/12/2024
|
16:45:00
|
GMT
|
50
|
99.7000
|
CHIX
|
120001VI5
|
16/12/2024
|
16:45:00
|
GMT
|
42
|
99.7000
|
CHIX
|
120001VI6
|
16/12/2024
|
16:45:00
|
GMT
|
42
|
99.7000
|
CHIX
|
120001VI7
|
16/12/2024
|
16:45:00
|
GMT
|
9
|
99.7000
|
CHIX
|
120001VI8
|
16/12/2024
|
16:45:00
|
GMT
|
23
|
99.7000
|
BATE
|
20001JF3
|
16/12/2024
|
16:45:00
|
GMT
|
14
|
99.7000
|
BATE
|
20001JF4
|
16/12/2024
|
16:45:58
|
GMT
|
39
|
99.7000
|
TRQX
|
1126957072829442
|
16/12/2024
|
16:45:58
|
GMT
|
43
|
99.6800
|
TRQX
|
1126957072829448
|
16/12/2024
|
16:45:58
|
GMT
|
138
|
99.7000
|
XLON
|
1126957148310729
|
16/12/2024
|
16:45:58
|
GMT
|
143
|
99.7000
|
XLON
|
1126957148310730
|
16/12/2024
|
16:45:58
|
GMT
|
1
|
99.6800
|
XLON
|
1126957148310734
|
16/12/2024
|
16:45:58
|
GMT
|
84
|
99.6800
|
XLON
|
1126957148310735
|
16/12/2024
|
16:45:58
|
GMT
|
145
|
99.6800
|
XLON
|
1126957148310736
|
16/12/2024
|
16:45:58
|
GMT
|
10
|
99.6600
|
XLON
|
1126957148310737
|
16/12/2024
|
16:45:58
|
GMT
|
100
|
99.6600
|
XLON
|
1126957148310738
|
16/12/2024
|
16:45:58
|
GMT
|
145
|
99.7000
|
CHIX
|
120001VOT
|
16/12/2024
|
16:45:58
|
GMT
|
76
|
99.6800
|
CHIX
|
120001VOW
|
16/12/2024
|
16:45:58
|
GMT
|
57
|
99.6800
|
CHIX
|
120001VOX
|
16/12/2024
|
16:45:58
|
GMT
|
49
|
99.6600
|
CHIX
|
120001VOZ
|
16/12/2024
|
16:45:58
|
GMT
|
38
|
99.7000
|
BATE
|
20001JLG
|
16/12/2024
|
16:46:00
|
GMT
|
34
|
99.6600
|
XLON
|
1126957148310767
|
16/12/2024
|
16:46:00
|
GMT
|
142
|
99.6600
|
XLON
|
1126957148310768
|
16/12/2024
|
16:46:00
|
GMT
|
72
|
99.6600
|
CHIX
|
120001VQ4
|
16/12/2024
|
16:46:12
|
GMT
|
49
|
99.6800
|
CHIX
|
120001VR8
|
16/12/2024
|
16:46:16
|
GMT
|
96
|
99.6800
|
XLON
|
1126957148310813
|
16/12/2024
|
16:46:16
|
GMT
|
29
|
99.6800
|
XLON
|
1126957148310814
|
16/12/2024
|
16:46:16
|
GMT
|
94
|
99.6800
|
XLON
|
1126957148310815
|
16/12/2024
|
16:46:16
|
GMT
|
45
|
99.6600
|
CHIX
|
120001VRT
|
16/12/2024
|
16:46:50
|
GMT
|
48
|
99.6600
|
XLON
|
1126957148310886
|
16/12/2024
|
16:49:06
|
GMT
|
46
|
99.6600
|
TRQX
|
1126957072830074
|
16/12/2024
|
16:49:06
|
GMT
|
21
|
99.6600
|
XLON
|
1126957148311050
|
16/12/2024
|
16:49:06
|
GMT
|
17
|
99.6600
|
XLON
|
1126957148311051
|
16/12/2024
|
16:49:06
|
GMT
|
73
|
99.6600
|
XLON
|
1126957148311052
|
16/12/2024
|
16:49:06
|
GMT
|
2
|
99.6600
|
CHIX
|
120001WDA
|
16/12/2024
|
16:49:06
|
GMT
|
37
|
99.6600
|
BATE
|
20001K7D
|
16/12/2024
|
16:49:31
|
GMT
|
14
|
99.6600
|
XLON
|
1126957148311058
|
16/12/2024
|
16:49:31
|
GMT
|
65
|
99.6600
|
XLON
|
1126957148311059
|
16/12/2024
|
16:49:31
|
GMT
|
5
|
99.6600
|
XLON
|
1126957148311060
|
16/12/2024
|
16:50:01
|
GMT
|
24
|
99.6600
|
XLON
|
1126957148311119
|
16/12/2024
|
16:50:10
|
GMT
|
18
|
99.6400
|
CHIX
|
120001WJI
|
16/12/2024
|
16:50:20
|
GMT
|
50
|
99.6400
|
TRQX
|
1126957072830315
|
16/12/2024
|
16:50:20
|
GMT
|
34
|
99.6200
|
TRQX
|
1126957072830317
|
16/12/2024
|
16:50:20
|
GMT
|
19
|
99.6200
|
TRQX
|
1126957072830318
|
16/12/2024
|
16:50:20
|
GMT
|
13
|
99.6000
|
TRQX
|
1126957072830319
|
16/12/2024
|
16:50:20
|
GMT
|
125
|
99.6400
|
XLON
|
1126957148311161
|
16/12/2024
|
16:50:20
|
GMT
|
21
|
99.6400
|
XLON
|
1126957148311162
|
16/12/2024
|
16:50:20
|
GMT
|
142
|
99.6400
|
XLON
|
1126957148311163
|
16/12/2024
|
16:50:20
|
GMT
|
59
|
99.6200
|
XLON
|
1126957148311164
|
16/12/2024
|
16:50:20
|
GMT
|
66
|
99.6200
|
XLON
|
1126957148311165
|
16/12/2024
|
16:50:20
|
GMT
|
19
|
99.6200
|
XLON
|
1126957148311166
|
16/12/2024
|
16:50:20
|
GMT
|
142
|
99.6000
|
XLON
|
1126957148311168
|
16/12/2024
|
16:50:20
|
GMT
|
47
|
99.6000
|
XLON
|
1126957148311169
|
16/12/2024
|
16:50:20
|
GMT
|
135
|
99.5800
|
XLON
|
1126957148311177
|
16/12/2024
|
16:50:20
|
GMT
|
63
|
99.5800
|
XLON
|
1126957148311178
|
16/12/2024
|
16:50:20
|
GMT
|
16
|
99.5600
|
XLON
|
1126957148311188
|
16/12/2024
|
16:50:20
|
GMT
|
46
|
99.5600
|
XLON
|
1126957148311189
|
16/12/2024
|
16:50:20
|
GMT
|
20
|
99.5600
|
XLON
|
1126957148311190
|
16/12/2024
|
16:50:20
|
GMT
|
20
|
99.5600
|
XLON
|
1126957148311191
|
16/12/2024
|
16:50:20
|
GMT
|
27
|
99.5600
|
XLON
|
1126957148311192
|
16/12/2024
|
16:50:20
|
GMT
|
14
|
99.5600
|
XLON
|
1126957148311193
|
16/12/2024
|
16:50:20
|
GMT
|
1
|
99.5600
|
XLON
|
1126957148311194
|
16/12/2024
|
16:50:20
|
GMT
|
9
|
99.5600
|
XLON
|
1126957148311195
|
16/12/2024
|
16:50:20
|
GMT
|
17
|
99.5600
|
XLON
|
1126957148311196
|
16/12/2024
|
16:50:20
|
GMT
|
52
|
99.5600
|
XLON
|
1126957148311197
|
16/12/2024
|
16:50:20
|
GMT
|
31
|
99.6400
|
CHIX
|
120001WKL
|
16/12/2024
|
16:50:20
|
GMT
|
21
|
99.6200
|
CHIX
|
120001WKV
|
16/12/2024
|
16:50:20
|
GMT
|
20
|
99.6200
|
CHIX
|
120001WKW
|
16/12/2024
|
16:50:20
|
GMT
|
108
|
99.6000
|
CHIX
|
120001WKY
|
16/12/2024
|
16:50:20
|
GMT
|
18
|
99.5800
|
CHIX
|
120001WL3
|
16/12/2024
|
16:50:20
|
GMT
|
14
|
99.5800
|
CHIX
|
120001WL4
|
16/12/2024
|
16:50:20
|
GMT
|
9
|
99.5800
|
CHIX
|
120001WL5
|
16/12/2024
|
16:50:20
|
GMT
|
20
|
99.5800
|
CHIX
|
120001WL6
|
16/12/2024
|
16:50:20
|
GMT
|
64
|
99.5800
|
CHIX
|
120001WL7
|
16/12/2024
|
16:50:20
|
GMT
|
20
|
99.5600
|
CHIX
|
120001WL8
|
16/12/2024
|
16:50:20
|
GMT
|
20
|
99.5600
|
CHIX
|
120001WL9
|
16/12/2024
|
16:50:20
|
GMT
|
14
|
99.5600
|
CHIX
|
120001WLA
|
16/12/2024
|
16:50:20
|
GMT
|
46
|
99.5600
|
CHIX
|
120001WLB
|
16/12/2024
|
16:50:20
|
GMT
|
49
|
99.6400
|
BATE
|
20001KFI
|
16/12/2024
|
16:50:22
|
GMT
|
43
|
99.6200
|
XLON
|
1126957148311209
|
16/12/2024
|
16:50:22
|
GMT
|
118
|
99.6200
|
XLON
|
1126957148311210
|
16/12/2024
|
16:50:22
|
GMT
|
2
|
99.6000
|
XLON
|
1126957148311211
|
16/12/2024
|
16:50:22
|
GMT
|
130
|
99.6000
|
XLON
|
1126957148311212
|
16/12/2024
|
16:50:22
|
GMT
|
53
|
99.6200
|
CHIX
|
120001WLW
|
16/12/2024
|
16:50:23
|
GMT
|
24
|
99.6000
|
BATE
|
20001KFW
|
16/12/2024
|
16:50:24
|
GMT
|
18
|
99.6000
|
BATE
|
20001KG1
|
16/12/2024
|
16:52:52
|
GMT
|
55
|
99.6000
|
TRQX
|
1126957072830925
|
16/12/2024
|
16:52:52
|
GMT
|
7
|
99.6000
|
TRQX
|
1126957072830926
|
16/12/2024
|
16:52:52
|
GMT
|
43
|
99.6000
|
XLON
|
1126957148311540
|
16/12/2024
|
16:52:52
|
GMT
|
6
|
99.6000
|
XLON
|
1126957148311541
|
16/12/2024
|
16:52:52
|
GMT
|
37
|
99.6000
|
CHIX
|
120001XC4
|
16/12/2024
|
16:53:12
|
GMT
|
50
|
99.6200
|
CHIX
|
120001XF2
|
16/12/2024
|
16:53:14
|
GMT
|
40
|
99.6200
|
TRQX
|
1126957072831009
|
16/12/2024
|
16:53:14
|
GMT
|
17
|
99.6200
|
TRQX
|
1126957072831010
|
16/12/2024
|
16:53:14
|
GMT
|
100
|
99.6200
|
XLON
|
1126957148311602
|
16/12/2024
|
16:53:14
|
GMT
|
42
|
99.6200
|
XLON
|
1126957148311603
|
16/12/2024
|
16:53:14
|
GMT
|
28
|
99.6200
|
XLON
|
1126957148311604
|
16/12/2024
|
16:53:14
|
GMT
|
70
|
99.6200
|
XLON
|
1126957148311605
|
16/12/2024
|
16:53:14
|
GMT
|
13
|
99.6200
|
CHIX
|
120001XF4
|
16/12/2024
|
16:53:14
|
GMT
|
13
|
99.6200
|
CHIX
|
120001XF5
|
16/12/2024
|
16:53:14
|
GMT
|
5
|
99.6200
|
CHIX
|
120001XF6
|
16/12/2024
|
16:53:14
|
GMT
|
32
|
99.6200
|
BATE
|
20001L1W
|
16/12/2024
|
16:53:14
|
GMT
|
11
|
99.6200
|
BATE
|
20001L1X
|
16/12/2024
|
16:53:16
|
GMT
|
146
|
99.6000
|
XLON
|
1126957148311611
|
16/12/2024
|
16:53:16
|
GMT
|
98
|
99.6000
|
XLON
|
1126957148311612
|
16/12/2024
|
16:53:16
|
GMT
|
50
|
99.6000
|
CHIX
|
120001XFB
|
16/12/2024
|
16:53:16
|
GMT
|
26
|
99.6000
|
CHIX
|
120001XFC
|
16/12/2024
|
16:53:32
|
GMT
|
70
|
99.5800
|
XLON
|
1126957148311619
|
16/12/2024
|
16:53:32
|
GMT
|
21
|
99.5800
|
CHIX
|
120001XGR
|
16/12/2024
|
16:53:33
|
GMT
|
18
|
99.5800
|
XLON
|
1126957148311621
|
16/12/2024
|
16:53:33
|
GMT
|
18
|
99.5800
|
XLON
|
1126957148311622
|
16/12/2024
|
16:53:33
|
GMT
|
51
|
99.5800
|
XLON
|
1126957148311623
|
16/12/2024
|
16:53:33
|
GMT
|
17
|
99.5800
|
CHIX
|
120001XH3
|
16/12/2024
|
16:53:45
|
GMT
|
37
|
99.5600
|
XLON
|
1126957148311680
|
16/12/2024
|
16:53:45
|
GMT
|
57
|
99.5600
|
XLON
|
1126957148311681
|
16/12/2024
|
16:53:45
|
GMT
|
41
|
99.5600
|
XLON
|
1126957148311682
|
16/12/2024
|
16:53:45
|
GMT
|
1
|
99.5600
|
CHIX
|
120001XKI
|
16/12/2024
|
16:53:45
|
GMT
|
50
|
99.5600
|
CHIX
|
120001XKJ
|
16/12/2024
|
16:53:45
|
GMT
|
16
|
99.5600
|
BATE
|
20001L7C
|
16/12/2024
|
16:53:45
|
GMT
|
21
|
99.5600
|
BATE
|
20001L7D
|
16/12/2024
|
16:53:47
|
GMT
|
43
|
99.5400
|
XLON
|
1126957148311686
|
16/12/2024
|
16:53:47
|
GMT
|
17
|
99.5400
|
XLON
|
1126957148311687
|
16/12/2024
|
16:53:47
|
GMT
|
23
|
99.5400
|
CHIX
|
120001XKL
|
16/12/2024
|
16:53:50
|
GMT
|
57
|
99.5400
|
XLON
|
1126957148311691
|
16/12/2024
|
16:53:51
|
GMT
|
1
|
99.5400
|
CHIX
|
120001XKZ
|
16/12/2024
|
16:53:51
|
GMT
|
13
|
99.5400
|
CHIX
|
120001XL1
|
16/12/2024
|
16:54:17
|
GMT
|
14
|
99.5400
|
CHIX
|
120001XQZ
|
16/12/2024
|
16:54:17
|
GMT
|
34
|
99.5400
|
CHIX
|
120001XR0
|
16/12/2024
|
16:54:28
|
GMT
|
50
|
99.5800
|
CHIX
|
120001XT0
|
16/12/2024
|
16:54:29
|
GMT
|
50
|
99.5800
|
XLON
|
1126957148311904
|
16/12/2024
|
16:54:30
|
GMT
|
12
|
99.5800
|
XLON
|
1126957148311906
|
16/12/2024
|
16:54:30
|
GMT
|
38
|
99.5800
|
XLON
|
1126957148311907
|
16/12/2024
|
16:54:30
|
GMT
|
21
|
99.5800
|
XLON
|
1126957148311908
|
16/12/2024
|
16:54:30
|
GMT
|
2
|
99.5800
|
XLON
|
1126957148311909
|
16/12/2024
|
16:54:30
|
GMT
|
4
|
99.5800
|
BATE
|
20001LEG
|
16/12/2024
|
16:54:30
|
GMT
|
4
|
99.5800
|
BATE
|
20001LEH
|
16/12/2024
|
16:54:30
|
GMT
|
29
|
99.5800
|
BATE
|
20001LEI
|
16/12/2024
|
16:54:44
|
GMT
|
1
|
99.5600
|
XLON
|
1126957148311914
|
16/12/2024
|
16:54:44
|
GMT
|
41
|
99.5600
|
XLON
|
1126957148311915
|
16/12/2024
|
16:54:44
|
GMT
|
8
|
99.5600
|
XLON
|
1126957148311916
|
16/12/2024
|
16:54:44
|
GMT
|
23
|
99.5600
|
XLON
|
1126957148311917
|
16/12/2024
|
16:54:45
|
GMT
|
30
|
99.5600
|
XLON
|
1126957148311918
|
16/12/2024
|
16:54:48
|
GMT
|
52
|
99.5600
|
CHIX
|
120001XUL
|
16/12/2024
|
16:55:11
|
GMT
|
1
|
99.5600
|
XLON
|
1126957148311965
|
16/12/2024
|
16:55:11
|
GMT
|
15
|
99.5600
|
XLON
|
1126957148311966
|
16/12/2024
|
16:55:14
|
GMT
|
22
|
99.5600
|
XLON
|
1126957148311970
|
16/12/2024
|
16:55:14
|
GMT
|
28
|
99.5600
|
XLON
|
1126957148311971
|
16/12/2024
|
16:55:14
|
GMT
|
40
|
99.5600
|
BATE
|
20001LJH
|
16/12/2024
|
16:55:15
|
GMT
|
39
|
99.5600
|
XLON
|
1126957148311972
|
16/12/2024
|
16:55:16
|
GMT
|
11
|
99.5400
|
XLON
|
1126957148311973
|
16/12/2024
|
16:55:16
|
GMT
|
3
|
99.5400
|
XLON
|
1126957148311974
|
16/12/2024
|
16:55:18
|
GMT
|
8
|
99.5400
|
XLON
|
1126957148312007
|
16/12/2024
|
16:55:18
|
GMT
|
16
|
99.5400
|
XLON
|
1126957148312008
|
16/12/2024
|
16:55:18
|
GMT
|
26
|
99.5400
|
XLON
|
1126957148312009
|
16/12/2024
|
16:55:20
|
GMT
|
29
|
99.5400
|
XLON
|
1126957148312010
|
16/12/2024
|
16:55:25
|
GMT
|
50
|
99.5200
|
XLON
|
1126957148312019
|
16/12/2024
|
16:55:43
|
GMT
|
39
|
99.5200
|
CHIX
|
120001Y2D
|
16/12/2024
|
16:55:44
|
GMT
|
7
|
99.5200
|
XLON
|
1126957148312045
|
16/12/2024
|
16:55:44
|
GMT
|
54
|
99.5200
|
XLON
|
1126957148312046
|
16/12/2024
|
16:56:02
|
GMT
|
37
|
99.5400
|
XLON
|
1126957148312062
|
16/12/2024
|
16:56:02
|
GMT
|
13
|
99.5400
|
XLON
|
1126957148312063
|
16/12/2024
|
16:56:02
|
GMT
|
25
|
99.5400
|
XLON
|
1126957148312064
|
16/12/2024
|
16:56:48
|
GMT
|
40
|
99.5400
|
TRQX
|
1126957072831756
|
16/12/2024
|
16:56:48
|
GMT
|
39
|
99.5400
|
XLON
|
1126957148312162
|
16/12/2024
|
16:56:48
|
GMT
|
56
|
99.5400
|
CHIX
|
120001YCL
|
16/12/2024
|
16:56:48
|
GMT
|
32
|
99.5400
|
BATE
|
20001LWZ
|
16/12/2024
|
16:56:48
|
GMT
|
8
|
99.5400
|
BATE
|
20001LX0
|
16/12/2024
|
16:56:49
|
GMT
|
53
|
99.5200
|
TRQX
|
1126957072831758
|
16/12/2024
|
16:56:49
|
GMT
|
51
|
99.5200
|
XLON
|
1126957148312165
|
16/12/2024
|
16:56:49
|
GMT
|
38
|
99.5200
|
XLON
|
1126957148312166
|
16/12/2024
|
16:56:49
|
GMT
|
6
|
99.5200
|
XLON
|
1126957148312167
|
16/12/2024
|
16:56:49
|
GMT
|
4
|
99.5200
|
CHIX
|
120001YCN
|
16/12/2024
|
16:56:49
|
GMT
|
39
|
99.5200
|
CHIX
|
120001YCO
|
16/12/2024
|
16:56:50
|
GMT
|
46
|
99.5000
|
XLON
|
1126957148312168
|
16/12/2024
|
16:56:52
|
GMT
|
12
|
99.5000
|
XLON
|
1126957148312169
|
16/12/2024
|
16:56:53
|
GMT
|
42
|
99.5000
|
CHIX
|
120001YCX
|
16/12/2024
|
16:57:34
|
GMT
|
53
|
99.5000
|
XLON
|
1126957148312246
|
16/12/2024
|
16:58:18
|
GMT
|
1
|
99.4800
|
XLON
|
1126957148312319
|
16/12/2024
|
16:58:18
|
GMT
|
46
|
99.4800
|
CHIX
|
120001YS6
|
16/12/2024
|
16:58:18
|
GMT
|
2
|
99.4800
|
CHIX
|
120001YS7
|
16/12/2024
|
16:58:23
|
GMT
|
38
|
99.4800
|
XLON
|
1126957148312324
|
16/12/2024
|
16:58:23
|
GMT
|
7
|
99.4800
|
XLON
|
1126957148312325
|
16/12/2024
|
16:58:25
|
GMT
|
50
|
99.4800
|
XLON
|
1126957148312331
|
16/12/2024
|
16:58:25
|
GMT
|
23
|
99.4800
|
XLON
|
1126957148312332
|
16/12/2024
|
16:58:27
|
GMT
|
1
|
99.4600
|
CHIX
|
120001YTT
|
16/12/2024
|
16:58:27
|
GMT
|
14
|
99.4600
|
CHIX
|
120001YTU
|
16/12/2024
|
16:58:27
|
GMT
|
5
|
99.4600
|
CHIX
|
120001YTW
|
16/12/2024
|
16:59:12
|
GMT
|
50
|
99.4600
|
XLON
|
1126957148312443
|
16/12/2024
|
16:59:12
|
GMT
|
24
|
99.4600
|
XLON
|
1126957148312444
|
16/12/2024
|
16:59:12
|
GMT
|
46
|
99.4600
|
XLON
|
1126957148312445
|
16/12/2024
|
16:59:12
|
GMT
|
24
|
99.4600
|
CHIX
|
120001YZG
|
16/12/2024
|
16:59:12
|
GMT
|
4
|
99.4600
|
BATE
|
20001MHA
|
16/12/2024
|
16:59:12
|
GMT
|
37
|
99.4600
|
BATE
|
20001MHB
|
16/12/2024
|
16:59:16
|
GMT
|
40
|
99.4400
|
CHIX
|
120001YZO
|
16/12/2024
|
16:59:24
|
GMT
|
42
|
99.4400
|
XLON
|
1126957148312500
|
16/12/2024
|
16:59:40
|
GMT
|
4
|
99.4400
|
XLON
|
1126957148312519
|
16/12/2024
|
16:59:40
|
GMT
|
27
|
99.4400
|
XLON
|
1126957148312549
|
16/12/2024
|
16:59:40
|
GMT
|
7
|
99.4400
|
XLON
|
1126957148312550
|
16/12/2024
|
16:59:41
|
GMT
|
12
|
99.4400
|
XLON
|
1126957148312551
|
16/12/2024
|
16:59:47
|
GMT
|
2
|
99.4400
|
XLON
|
1126957148312554
|
16/12/2024
|
16:59:47
|
GMT
|
20
|
99.4400
|
XLON
|
1126957148312555
|
16/12/2024
|
16:59:49
|
GMT
|
33
|
99.4400
|
TRQX
|
1126957072832442
|
16/12/2024
|
16:59:50
|
GMT
|
7
|
99.4400
|
TRQX
|
1126957072832443
|
16/12/2024
|
16:59:52
|
GMT
|
1
|
99.4400
|
TRQX
|
1126957072832460
|
16/12/2024
|
17:00:01
|
GMT
|
34
|
99.4400
|
BATE
|
20001MN4
|
16/12/2024
|
17:00:02
|
GMT
|
5
|
99.4400
|
BATE
|
20001MNH
|
16/12/2024
|
17:00:05
|
GMT
|
18
|
99.4200
|
CHIX
|
120001Z7L
|
16/12/2024
|
17:00:07
|
GMT
|
50
|
99.4200
|
XLON
|
1126957148312643
|
16/12/2024
|
17:00:09
|
GMT
|
50
|
99.4200
|
XLON
|
1126957148312659
|
16/12/2024
|
17:00:11
|
GMT
|
35
|
99.4200
|
XLON
|
1126957148312662
|
16/12/2024
|
17:00:11
|
GMT
|
15
|
99.4200
|
XLON
|
1126957148312663
|
16/12/2024
|
17:00:13
|
GMT
|
1
|
99.4200
|
TRQX
|
1126957072832578
|
16/12/2024
|
17:00:14
|
GMT
|
38
|
99.4200
|
TRQX
|
1126957072832585
|
16/12/2024
|
17:00:15
|
GMT
|
34
|
99.4200
|
XLON
|
1126957148312674
|
16/12/2024
|
17:00:15
|
GMT
|
32
|
99.4200
|
CHIX
|
120001Z9R
|
16/12/2024
|
17:00:15
|
GMT
|
1
|
99.4200
|
CHIX
|
120001Z9S
|
16/12/2024
|
17:01:03
|
GMT
|
18
|
99.4200
|
XLON
|
1126957148312807
|
16/12/2024
|
17:01:03
|
GMT
|
47
|
99.4200
|
XLON
|
1126957148312808
|
16/12/2024
|
17:01:11
|
GMT
|
64
|
99.4000
|
TRQX
|
1126957072832854
|
16/12/2024
|
17:01:11
|
GMT
|
131
|
99.4000
|
XLON
|
1126957148312836
|
16/12/2024
|
17:01:11
|
GMT
|
51
|
99.4000
|
XLON
|
1126957148312837
|
16/12/2024
|
17:01:11
|
GMT
|
65
|
99.4000
|
CHIX
|
120001ZM3
|
16/12/2024
|
17:02:01
|
GMT
|
63
|
99.4000
|
XLON
|
1126957148312909
|
16/12/2024
|
17:02:08
|
GMT
|
14
|
99.4000
|
CHIX
|
120001ZV9
|
16/12/2024
|
17:02:08
|
GMT
|
52
|
99.4000
|
CHIX
|
120001ZVA
|
16/12/2024
|
17:02:08
|
GMT
|
52
|
99.4000
|
CHIX
|
120001ZVB
|
16/12/2024
|
17:02:08
|
GMT
|
7
|
99.4000
|
CHIX
|
120001ZVC
|
16/12/2024
|
17:02:10
|
GMT
|
56
|
99.3800
|
XLON
|
1126957148312922
|
16/12/2024
|
17:02:10
|
GMT
|
15
|
99.3800
|
XLON
|
1126957148312923
|
16/12/2024
|
17:02:10
|
GMT
|
40
|
99.3800
|
XLON
|
1126957148312924
|
16/12/2024
|
17:02:10
|
GMT
|
26
|
99.3800
|
XLON
|
1126957148312925
|
16/12/2024
|
17:02:10
|
GMT
|
50
|
99.3800
|
XLON
|
1126957148312926
|
16/12/2024
|
17:02:10
|
GMT
|
5
|
99.3800
|
CHIX
|
120001ZVM
|
16/12/2024
|
17:02:10
|
GMT
|
5
|
99.3800
|
CHIX
|
120001ZVN
|
16/12/2024
|
17:02:10
|
GMT
|
50
|
99.3800
|
CHIX
|
120001ZVO
|
16/12/2024
|
17:02:46
|
GMT
|
120
|
99.3600
|
XLON
|
1126957148313003
|
16/12/2024
|
17:02:46
|
GMT
|
38
|
99.3600
|
XLON
|
1126957148313004
|
16/12/2024
|
17:02:46
|
GMT
|
7
|
99.3600
|
CHIX
|
12000203P
|
16/12/2024
|
17:02:46
|
GMT
|
39
|
99.3600
|
CHIX
|
12000203Q
|
16/12/2024
|
17:02:46
|
GMT
|
54
|
99.3600
|
BATE
|
20001NGG
|
16/12/2024
|
17:02:51
|
GMT
|
20
|
99.3600
|
CHIX
|
120002047
|
16/12/2024
|
17:02:51
|
GMT
|
8
|
99.3400
|
CHIX
|
12000204A
|
16/12/2024
|
17:03:08
|
GMT
|
23
|
99.3600
|
TRQX
|
1126957072833337
|
16/12/2024
|
17:03:09
|
GMT
|
1
|
99.3600
|
XLON
|
1126957148313068
|
16/12/2024
|
17:03:09
|
GMT
|
98
|
99.3600
|
XLON
|
1126957148313069
|
16/12/2024
|
17:03:09
|
GMT
|
139
|
99.3600
|
XLON
|
1126957148313070
|
16/12/2024
|
17:03:09
|
GMT
|
50
|
99.3600
|
CHIX
|
12000206T
|
16/12/2024
|
17:03:11
|
GMT
|
36
|
99.3600
|
CHIX
|
120002077
|
16/12/2024
|
17:04:09
|
GMT
|
5
|
99.4200
|
TRQX
|
1126957072833546
|
16/12/2024
|
17:04:09
|
GMT
|
107
|
99.4200
|
XLON
|
1126957148313226
|
16/12/2024
|
17:04:09
|
GMT
|
13
|
99.4200
|
XLON
|
1126957148313227
|
16/12/2024
|
17:04:09
|
GMT
|
13
|
99.4200
|
XLON
|
1126957148313228
|
16/12/2024
|
17:04:09
|
GMT
|
4
|
99.4200
|
XLON
|
1126957148313229
|
16/12/2024
|
17:04:09
|
GMT
|
19
|
99.4200
|
XLON
|
1126957148313230
|
16/12/2024
|
17:04:09
|
GMT
|
6
|
99.4200
|
CHIX
|
1200020JT
|
16/12/2024
|
17:04:09
|
GMT
|
6
|
99.4200
|
CHIX
|
1200020JU
|
16/12/2024
|
17:04:09
|
GMT
|
3
|
99.4200
|
BATE
|
20001NU2
|
16/12/2024
|
17:04:09
|
GMT
|
3
|
99.4200
|
BATE
|
20001NU3
|
16/12/2024
|
17:04:14
|
GMT
|
16
|
99.4200
|
TRQX
|
1126957072833553
|
16/12/2024
|
17:04:14
|
GMT
|
17
|
99.4200
|
TRQX
|
1126957072833554
|
16/12/2024
|
17:04:14
|
GMT
|
73
|
99.4200
|
XLON
|
1126957148313244
|
16/12/2024
|
17:04:14
|
GMT
|
21
|
99.4200
|
CHIX
|
1200020KB
|
16/12/2024
|
17:04:14
|
GMT
|
19
|
99.4200
|
CHIX
|
1200020KC
|
16/12/2024
|
17:04:14
|
GMT
|
51
|
99.4200
|
CHIX
|
1200020KD
|
16/12/2024
|
17:04:14
|
GMT
|
48
|
99.4200
|
BATE
|
20001NUH
|
16/12/2024
|
17:04:16
|
GMT
|
1
|
99.4000
|
XLON
|
1126957148313255
|
16/12/2024
|
17:04:16
|
GMT
|
72
|
99.4000
|
XLON
|
1126957148313256
|
16/12/2024
|
17:04:16
|
GMT
|
41
|
99.4000
|
XLON
|
1126957148313257
|
16/12/2024
|
17:04:16
|
GMT
|
135
|
99.4000
|
XLON
|
1126957148313258
|
16/12/2024
|
17:04:16
|
GMT
|
83
|
99.4000
|
CHIX
|
1200020LO
|
16/12/2024
|
17:04:22
|
GMT
|
91
|
99.4000
|
XLON
|
1126957148313266
|
16/12/2024
|
17:04:22
|
GMT
|
59
|
99.4000
|
XLON
|
1126957148313267
|
16/12/2024
|
17:04:24
|
GMT
|
37
|
99.4000
|
BATE
|
20001NXI
|
16/12/2024
|
17:04:32
|
GMT
|
37
|
99.4000
|
CHIX
|
1200020P7
|
16/12/2024
|
17:05:22
|
GMT
|
47
|
99.4000
|
BATE
|
20001O66
|
16/12/2024
|
17:05:23
|
GMT
|
4
|
99.3800
|
CHIX
|
1200020ZF
|
16/12/2024
|
17:05:23
|
GMT
|
25
|
99.3800
|
CHIX
|
1200020ZJ
|
16/12/2024
|
17:05:36
|
GMT
|
50
|
99.4000
|
XLON
|
1126957148313451
|
16/12/2024
|
17:05:36
|
GMT
|
3
|
99.4000
|
XLON
|
1126957148313452
|
16/12/2024
|
17:05:36
|
GMT
|
23
|
99.4000
|
XLON
|
1126957148313453
|
16/12/2024
|
17:05:38
|
GMT
|
38
|
99.4000
|
XLON
|
1126957148313454
|
16/12/2024
|
17:05:38
|
GMT
|
12
|
99.4000
|
XLON
|
1126957148313455
|
16/12/2024
|
17:05:40
|
GMT
|
100
|
99.4000
|
XLON
|
1126957148313473
|
16/12/2024
|
17:05:40
|
GMT
|
23
|
99.4000
|
XLON
|
1126957148313474
|
16/12/2024
|
17:06:04
|
GMT
|
50
|
99.4000
|
XLON
|
1126957148313515
|
16/12/2024
|
17:06:04
|
GMT
|
32
|
99.4000
|
XLON
|
1126957148313516
|
16/12/2024
|
17:06:04
|
GMT
|
23
|
99.4000
|
XLON
|
1126957148313517
|
16/12/2024
|
17:06:04
|
GMT
|
16
|
99.4000
|
XLON
|
1126957148313518
|
16/12/2024
|
17:06:06
|
GMT
|
31
|
99.3800
|
CHIX
|
12000217T
|
16/12/2024
|
17:07:17
|
GMT
|
11
|
99.4800
|
TRQX
|
1126957072834211
|
16/12/2024
|
17:07:17
|
GMT
|
50
|
99.4800
|
CHIX
|
1200021HK
|
16/12/2024
|
17:07:17
|
GMT
|
41
|
99.4800
|
CHIX
|
1200021HL
|
16/12/2024
|
17:07:17
|
GMT
|
11
|
99.4800
|
BATE
|
20001ON2
|
16/12/2024
|
17:07:18
|
GMT
|
49
|
99.4800
|
CHIX
|
1200021HV
|
16/12/2024
|
17:07:19
|
GMT
|
50
|
99.4800
|
XLON
|
1126957148313647
|
16/12/2024
|
17:07:55
|
GMT
|
13
|
99.5000
|
TRQX
|
1126957072834325
|
16/12/2024
|
17:07:55
|
GMT
|
26
|
99.5000
|
TRQX
|
1126957072834346
|
16/12/2024
|
17:07:55
|
GMT
|
48
|
99.5000
|
XLON
|
1126957148313684
|
16/12/2024
|
17:07:55
|
GMT
|
26
|
99.5000
|
XLON
|
1126957148313685
|
16/12/2024
|
17:07:55
|
GMT
|
26
|
99.5000
|
XLON
|
1126957148313686
|
16/12/2024
|
17:07:55
|
GMT
|
38
|
99.5000
|
XLON
|
1126957148313687
|
16/12/2024
|
17:07:55
|
GMT
|
35
|
99.5000
|
XLON
|
1126957148313690
|
16/12/2024
|
17:07:56
|
GMT
|
2
|
99.5000
|
TRQX
|
1126957072834351
|
16/12/2024
|
17:07:58
|
GMT
|
35
|
99.5000
|
XLON
|
1126957148313693
|
16/12/2024
|
17:08:02
|
GMT
|
46
|
99.5200
|
TRQX
|
1126957072834385
|
16/12/2024
|
17:08:02
|
GMT
|
107
|
99.5200
|
XLON
|
1126957148313709
|
16/12/2024
|
17:08:02
|
GMT
|
36
|
99.5200
|
XLON
|
1126957148313710
|
16/12/2024
|
17:08:02
|
GMT
|
138
|
99.5200
|
XLON
|
1126957148313711
|
16/12/2024
|
17:08:02
|
GMT
|
81
|
99.5200
|
XLON
|
1126957148313712
|
16/12/2024
|
17:08:02
|
GMT
|
21
|
99.5200
|
XLON
|
1126957148313713
|
16/12/2024
|
17:08:02
|
GMT
|
127
|
99.5200
|
CHIX
|
1200021PV
|
16/12/2024
|
17:08:02
|
GMT
|
52
|
99.5200
|
BATE
|
20001OUR
|
16/12/2024
|
17:08:03
|
GMT
|
12
|
99.5000
|
TRQX
|
1126957072834400
|
16/12/2024
|
17:08:03
|
GMT
|
12
|
99.5000
|
TRQX
|
1126957072834401
|
16/12/2024
|
17:08:03
|
GMT
|
73
|
99.5000
|
XLON
|
1126957148313714
|
16/12/2024
|
17:08:03
|
GMT
|
67
|
99.5000
|
XLON
|
1126957148313715
|
16/12/2024
|
17:08:03
|
GMT
|
6
|
99.5000
|
XLON
|
1126957148313716
|
16/12/2024
|
17:08:03
|
GMT
|
134
|
99.5000
|
XLON
|
1126957148313717
|
16/12/2024
|
17:08:03
|
GMT
|
50
|
99.5000
|
CHIX
|
1200021PZ
|
16/12/2024
|
17:08:03
|
GMT
|
73
|
99.5000
|
CHIX
|
1200021Q0
|
16/12/2024
|
17:08:03
|
GMT
|
2
|
99.5000
|
CHIX
|
1200021Q1
|
16/12/2024
|
17:08:03
|
GMT
|
10
|
99.5000
|
BATE
|
20001OUY
|
16/12/2024
|
17:08:03
|
GMT
|
10
|
99.5000
|
BATE
|
20001OUZ
|
16/12/2024
|
17:08:03
|
GMT
|
19
|
99.5000
|
BATE
|
20001OV0
|
16/12/2024
|
17:08:03
|
GMT
|
1
|
99.5000
|
BATE
|
20001OV1
|
16/12/2024
|
17:09:01
|
GMT
|
41
|
99.5000
|
XLON
|
1126957148313912
|
16/12/2024
|
17:09:12
|
GMT
|
39
|
99.5000
|
TRQX
|
1126957072834654
|
16/12/2024
|
17:09:12
|
GMT
|
72
|
99.5000
|
XLON
|
1126957148313946
|
16/12/2024
|
17:09:21
|
GMT
|
98
|
99.5000
|
XLON
|
1126957148313965
|
16/12/2024
|
17:09:22
|
GMT
|
2
|
99.5000
|
XLON
|
1126957148313967
|
16/12/2024
|
17:09:23
|
GMT
|
8
|
99.5000
|
XLON
|
1126957148313969
|
16/12/2024
|
17:09:23
|
GMT
|
88
|
99.5000
|
XLON
|
1126957148313970
|
16/12/2024
|
17:09:23
|
GMT
|
104
|
99.5000
|
XLON
|
1126957148313971
|
16/12/2024
|
17:09:34
|
GMT
|
1
|
99.5000
|
XLON
|
1126957148313999
|
16/12/2024
|
17:09:34
|
GMT
|
41
|
99.5000
|
XLON
|
1126957148314000
|
16/12/2024
|
17:10:30
|
GMT
|
81
|
99.5400
|
XLON
|
1126957148314149
|
16/12/2024
|
17:10:30
|
GMT
|
15
|
99.5400
|
XLON
|
1126957148314150
|
16/12/2024
|
17:10:52
|
GMT
|
111
|
99.5200
|
XLON
|
1126957148314191
|
16/12/2024
|
17:10:52
|
GMT
|
121
|
99.5200
|
XLON
|
1126957148314192
|
16/12/2024
|
17:10:52
|
GMT
|
22
|
99.5200
|
XLON
|
1126957148314193
|
16/12/2024
|
17:10:52
|
GMT
|
81
|
99.5400
|
XLON
|
1126957148314197
|
16/12/2024
|
17:10:52
|
GMT
|
2
|
99.5400
|
XLON
|
1126957148314198
|
16/12/2024
|
17:10:52
|
GMT
|
13
|
99.5400
|
XLON
|
1126957148314199
|
16/12/2024
|
17:10:52
|
GMT
|
35
|
99.5400
|
XLON
|
1126957148314200
|
16/12/2024
|
17:10:52
|
GMT
|
15
|
99.5400
|
XLON
|
1126957148314201
|
16/12/2024
|
17:10:52
|
GMT
|
83
|
99.5200
|
CHIX
|
1200022K4
|
16/12/2024
|
17:10:52
|
GMT
|
136
|
99.5400
|
CHIX
|
1200022K5
|
16/12/2024
|
17:10:52
|
GMT
|
7
|
99.5400
|
CHIX
|
1200022K6
|
16/12/2024
|
17:11:11
|
GMT
|
13
|
99.5400
|
XLON
|
1126957148314247
|
16/12/2024
|
17:11:20
|
GMT
|
42
|
99.5200
|
XLON
|
1126957148314282
|
16/12/2024
|
17:11:22
|
GMT
|
58
|
99.5200
|
XLON
|
1126957148314287
|
16/12/2024
|
17:11:22
|
GMT
|
117
|
99.5200
|
XLON
|
1126957148314288
|
16/12/2024
|
17:11:22
|
GMT
|
54
|
99.5200
|
CHIX
|
1200022NK
|
16/12/2024
|
17:11:22
|
GMT
|
37
|
99.5200
|
BATE
|
20001PQ4
|
16/12/2024
|
17:12:10
|
GMT
|
38
|
99.5000
|
TRQX
|
1126957072835406
|
16/12/2024
|
17:12:10
|
GMT
|
30
|
99.5000
|
XLON
|
1126957148314381
|
16/12/2024
|
17:12:10
|
GMT
|
62
|
99.5000
|
BATE
|
20001PXK
|
16/12/2024
|
17:12:15
|
GMT
|
69
|
99.5000
|
XLON
|
1126957148314384
|
16/12/2024
|
17:12:15
|
GMT
|
81
|
99.5000
|
XLON
|
1126957148314390
|
16/12/2024
|
17:12:15
|
GMT
|
23
|
99.5000
|
CHIX
|
1200022WU
|
16/12/2024
|
17:12:15
|
GMT
|
48
|
99.5000
|
CHIX
|
1200022WV
|
16/12/2024
|
17:12:15
|
GMT
|
9
|
99.5000
|
CHIX
|
1200022WW
|
16/12/2024
|
17:12:16
|
GMT
|
62
|
99.5000
|
CHIX
|
1200022WX
|
16/12/2024
|
17:12:20
|
GMT
|
10
|
99.4800
|
TRQX
|
1126957072835438
|
16/12/2024
|
17:12:20
|
GMT
|
16
|
99.5000
|
XLON
|
1126957148314398
|
16/12/2024
|
17:12:20
|
GMT
|
10
|
99.4800
|
XLON
|
1126957148314399
|
16/12/2024
|
17:12:20
|
GMT
|
10
|
99.4800
|
CHIX
|
1200022XB
|
16/12/2024
|
17:12:20
|
GMT
|
10
|
99.4800
|
BATE
|
20001PYA
|
16/12/2024
|
17:12:38
|
GMT
|
50
|
99.4800
|
CHIX
|
1200022YO
|
16/12/2024
|
17:12:40
|
GMT
|
3
|
99.4800
|
XLON
|
1126957148314427
|
16/12/2024
|
17:12:40
|
GMT
|
31
|
99.4800
|
CHIX
|
1200022YP
|
16/12/2024
|
17:12:43
|
GMT
|
46
|
99.4800
|
XLON
|
1126957148314445
|
16/12/2024
|
17:12:51
|
GMT
|
26
|
99.5000
|
TRQX
|
1126957072835557
|
16/12/2024
|
17:12:51
|
GMT
|
32
|
99.5000
|
TRQX
|
1126957072835558
|
16/12/2024
|
17:13:07
|
GMT
|
101
|
99.5000
|
XLON
|
1126957148314482
|
16/12/2024
|
17:13:07
|
GMT
|
13
|
99.5000
|
XLON
|
1126957148314483
|
16/12/2024
|
17:13:07
|
GMT
|
5
|
99.5000
|
XLON
|
1126957148314484
|
16/12/2024
|
17:13:07
|
GMT
|
15
|
99.5000
|
XLON
|
1126957148314485
|
16/12/2024
|
17:13:08
|
GMT
|
15
|
99.5000
|
XLON
|
1126957148314487
|
16/12/2024
|
17:13:09
|
GMT
|
13
|
99.5000
|
XLON
|
1126957148314488
|
16/12/2024
|
17:13:11
|
GMT
|
83
|
99.5000
|
XLON
|
1126957148314497
|
16/12/2024
|
17:13:11
|
GMT
|
15
|
99.5000
|
XLON
|
1126957148314498
|
16/12/2024
|
17:13:13
|
GMT
|
4
|
99.5000
|
CHIX
|
12000233F
|
16/12/2024
|
17:13:13
|
GMT
|
2
|
99.5000
|
CHIX
|
12000233G
|
16/12/2024
|
17:13:13
|
GMT
|
2
|
99.5000
|
CHIX
|
12000233H
|
16/12/2024
|
17:13:14
|
GMT
|
18
|
99.5000
|
XLON
|
1126957148314503
|
16/12/2024
|
17:13:14
|
GMT
|
41
|
99.5000
|
CHIX
|
12000233I
|
16/12/2024
|
17:13:15
|
GMT
|
122
|
99.5000
|
XLON
|
1126957148314504
|
16/12/2024
|
17:13:15
|
GMT
|
25
|
99.5000
|
CHIX
|
12000233X
|
16/12/2024
|
17:13:16
|
GMT
|
2
|
99.5000
|
XLON
|
1126957148314505
|
16/12/2024
|
17:13:16
|
GMT
|
99
|
99.5000
|
XLON
|
1126957148314506
|
16/12/2024
|
17:13:16
|
GMT
|
2
|
99.5000
|
XLON
|
1126957148314507
|
16/12/2024
|
17:13:16
|
GMT
|
53
|
99.5000
|
CHIX
|
12000234H
|
16/12/2024
|
17:13:21
|
GMT
|
12
|
99.4800
|
XLON
|
1126957148314512
|
16/12/2024
|
17:13:23
|
GMT
|
25
|
99.4800
|
CHIX
|
12000237C
|
16/12/2024
|
17:13:25
|
GMT
|
1
|
99.4800
|
TRQX
|
1126957072835703
|
16/12/2024
|
17:13:25
|
GMT
|
50
|
99.4800
|
XLON
|
1126957148314526
|
16/12/2024
|
17:13:25
|
GMT
|
12
|
99.4800
|
XLON
|
1126957148314527
|
16/12/2024
|
17:13:25
|
GMT
|
29
|
99.4800
|
BATE
|
20001Q83
|
16/12/2024
|
17:13:29
|
GMT
|
37
|
99.4800
|
TRQX
|
1126957072835730
|
16/12/2024
|
17:14:06
|
GMT
|
51
|
99.5200
|
XLON
|
1126957148314607
|
16/12/2024
|
17:14:06
|
GMT
|
72
|
99.5200
|
XLON
|
1126957148314608
|
16/12/2024
|
17:14:06
|
GMT
|
146
|
99.5200
|
XLON
|
1126957148314609
|
16/12/2024
|
17:14:06
|
GMT
|
116
|
99.5200
|
CHIX
|
1200023FP
|
16/12/2024
|
17:14:06
|
GMT
|
11
|
99.5200
|
BATE
|
20001QER
|
16/12/2024
|
17:14:06
|
GMT
|
47
|
99.5200
|
BATE
|
20001QES
|
16/12/2024
|
17:14:21
|
GMT
|
101
|
99.5200
|
XLON
|
1126957148314636
|
16/12/2024
|
17:14:21
|
GMT
|
15
|
99.5200
|
XLON
|
1126957148314637
|
16/12/2024
|
17:14:21
|
GMT
|
8
|
99.5200
|
XLON
|
1126957148314638
|
16/12/2024
|
17:14:34
|
GMT
|
3
|
99.5400
|
TRQX
|
1126957072836028
|
16/12/2024
|
17:14:34
|
GMT
|
11
|
99.5400
|
XLON
|
1126957148314714
|
16/12/2024
|
17:14:34
|
GMT
|
40
|
99.5400
|
CHIX
|
1200023MT
|
16/12/2024
|
17:14:34
|
GMT
|
3
|
99.5400
|
CHIX
|
1200023MU
|
16/12/2024
|
17:14:34
|
GMT
|
3
|
99.5400
|
CHIX
|
1200023MV
|
16/12/2024
|
17:14:36
|
GMT
|
50
|
99.5400
|
CHIX
|
1200023MX
|
16/12/2024
|
17:14:43
|
GMT
|
66
|
99.5400
|
TRQX
|
1126957072836049
|
16/12/2024
|
17:14:43
|
GMT
|
25
|
99.5400
|
XLON
|
1126957148314733
|
16/12/2024
|
17:14:43
|
GMT
|
71
|
99.5400
|
XLON
|
1126957148314734
|
16/12/2024
|
17:14:43
|
GMT
|
90
|
99.5400
|
XLON
|
1126957148314735
|
16/12/2024
|
17:14:43
|
GMT
|
19
|
99.5400
|
CHIX
|
1200023NL
|
16/12/2024
|
17:14:44
|
GMT
|
1
|
99.5200
|
XLON
|
1126957148314736
|
16/12/2024
|
17:14:44
|
GMT
|
2
|
99.5200
|
CHIX
|
1200023NS
|
16/12/2024
|
17:15:05
|
GMT
|
95
|
99.5200
|
XLON
|
1126957148314778
|
16/12/2024
|
17:15:05
|
GMT
|
88
|
99.5200
|
XLON
|
1126957148314779
|
16/12/2024
|
17:15:05
|
GMT
|
83
|
99.5200
|
CHIX
|
1200023QH
|
16/12/2024
|
17:15:05
|
GMT
|
37
|
99.5200
|
BATE
|
20001QNZ
|
16/12/2024
|
17:15:09
|
GMT
|
1
|
99.5000
|
XLON
|
1126957148314791
|
16/12/2024
|
17:15:09
|
GMT
|
1
|
99.5000
|
XLON
|
1126957148314792
|
16/12/2024
|
17:15:09
|
GMT
|
50
|
99.5000
|
XLON
|
1126957148314793
|
16/12/2024
|
17:15:09
|
GMT
|
134
|
99.5000
|
CHIX
|
1200023RD
|
16/12/2024
|
17:15:11
|
GMT
|
50
|
99.5000
|
XLON
|
1126957148314797
|
16/12/2024
|
17:15:13
|
GMT
|
8
|
99.5000
|
XLON
|
1126957148314798
|
16/12/2024
|
17:15:13
|
GMT
|
42
|
99.5000
|
XLON
|
1126957148314799
|
16/12/2024
|
17:15:13
|
GMT
|
24
|
99.5000
|
XLON
|
1126957148314800
|
16/12/2024
|
17:15:13
|
GMT
|
79
|
99.5000
|
XLON
|
1126957148314801
|
16/12/2024
|
17:15:23
|
GMT
|
38
|
99.5200
|
XLON
|
1126957148314833
|
16/12/2024
|
17:15:23
|
GMT
|
74
|
99.5200
|
XLON
|
1126957148314834
|
16/12/2024
|
17:15:23
|
GMT
|
53
|
99.5200
|
CHIX
|
1200023VR
|
16/12/2024
|
17:16:01
|
GMT
|
18
|
99.5000
|
TRQX
|
1126957072836395
|
16/12/2024
|
17:16:01
|
GMT
|
77
|
99.5000
|
XLON
|
1126957148314938
|
16/12/2024
|
17:16:01
|
GMT
|
18
|
99.5000
|
XLON
|
1126957148314939
|
16/12/2024
|
17:16:07
|
GMT
|
44
|
99.5000
|
TRQX
|
1126957072836437
|
16/12/2024
|
17:16:07
|
GMT
|
4
|
99.5000
|
TRQX
|
1126957072836438
|
16/12/2024
|
17:16:07
|
GMT
|
57
|
99.5000
|
XLON
|
1126957148314948
|
16/12/2024
|
17:16:07
|
GMT
|
51
|
99.5000
|
CHIX
|
12000247Q
|
16/12/2024
|
17:16:08
|
GMT
|
50
|
99.4800
|
CHIX
|
12000248J
|
16/12/2024
|
17:16:15
|
GMT
|
23
|
99.4800
|
XLON
|
1126957148314966
|
16/12/2024
|
17:16:15
|
GMT
|
16
|
99.4800
|
XLON
|
1126957148314967
|
16/12/2024
|
17:16:15
|
GMT
|
7
|
99.4800
|
XLON
|
1126957148314968
|
16/12/2024
|
17:16:15
|
GMT
|
81
|
99.4800
|
XLON
|
1126957148314969
|
16/12/2024
|
17:16:15
|
GMT
|
3
|
99.4800
|
CHIX
|
1200024A2
|
16/12/2024
|
17:16:41
|
GMT
|
13
|
99.4800
|
XLON
|
1126957148315055
|
16/12/2024
|
17:16:41
|
GMT
|
78
|
99.4800
|
XLON
|
1126957148315056
|
16/12/2024
|
17:16:51
|
GMT
|
15
|
99.4800
|
XLON
|
1126957148315108
|
16/12/2024
|
17:16:51
|
GMT
|
38
|
99.4800
|
XLON
|
1126957148315109
|
16/12/2024
|
17:16:51
|
GMT
|
29
|
99.4800
|
XLON
|
1126957148315110
|
16/12/2024
|
17:16:54
|
GMT
|
49
|
99.4600
|
XLON
|
1126957148315122
|
16/12/2024
|
17:16:54
|
GMT
|
56
|
99.4600
|
XLON
|
1126957148315123
|
16/12/2024
|
17:16:54
|
GMT
|
31
|
99.4600
|
XLON
|
1126957148315124
|
16/12/2024
|
17:16:54
|
GMT
|
50
|
99.4600
|
CHIX
|
1200024I9
|
16/12/2024
|
17:16:54
|
GMT
|
12
|
99.4600
|
CHIX
|
1200024IA
|
16/12/2024
|
17:17:31
|
GMT
|
1
|
99.4600
|
XLON
|
1126957148315243
|
16/12/2024
|
17:17:40
|
GMT
|
31
|
99.4600
|
TRQX
|
1126957072836893
|
16/12/2024
|
17:17:40
|
GMT
|
31
|
99.4600
|
TRQX
|
1126957072836894
|
16/12/2024
|
17:17:40
|
GMT
|
101
|
99.4600
|
XLON
|
1126957148315253
|
16/12/2024
|
17:17:40
|
GMT
|
29
|
99.4600
|
XLON
|
1126957148315254
|
16/12/2024
|
17:17:42
|
GMT
|
96
|
99.4800
|
XLON
|
1126957148315260
|
16/12/2024
|
17:17:42
|
GMT
|
15
|
99.4800
|
XLON
|
1126957148315261
|
16/12/2024
|
17:17:42
|
GMT
|
6
|
99.4800
|
XLON
|
1126957148315262
|
16/12/2024
|
17:17:43
|
GMT
|
93
|
99.4600
|
XLON
|
1126957148315275
|
16/12/2024
|
17:17:43
|
GMT
|
6
|
99.4600
|
XLON
|
1126957148315276
|
16/12/2024
|
17:17:44
|
GMT
|
34
|
99.5000
|
XLON
|
1126957148315284
|
16/12/2024
|
17:17:44
|
GMT
|
34
|
99.5000
|
XLON
|
1126957148315285
|
16/12/2024
|
17:17:45
|
GMT
|
124
|
99.5000
|
XLON
|
1126957148315289
|
16/12/2024
|
17:17:47
|
GMT
|
120
|
99.4800
|
XLON
|
1126957148315290
|
16/12/2024
|
17:17:47
|
GMT
|
5
|
99.4800
|
XLON
|
1126957148315291
|
16/12/2024
|
17:17:47
|
GMT
|
38
|
99.4800
|
XLON
|
1126957148315292
|
16/12/2024
|
17:17:47
|
GMT
|
117
|
99.4800
|
CHIX
|
1200024UZ
|
16/12/2024
|
17:17:47
|
GMT
|
113
|
99.4800
|
CHIX
|
1200024V1
|
16/12/2024
|
17:17:59
|
GMT
|
93
|
99.4600
|
XLON
|
1126957148315299
|
16/12/2024
|
17:17:59
|
GMT
|
10
|
99.4600
|
XLON
|
1126957148315300
|
16/12/2024
|
17:17:59
|
GMT
|
15
|
99.4600
|
XLON
|
1126957148315302
|
16/12/2024
|
17:17:59
|
GMT
|
52
|
99.4600
|
XLON
|
1126957148315303
|
16/12/2024
|
17:17:59
|
GMT
|
110
|
99.4600
|
CHIX
|
1200024WL
|
16/12/2024
|
17:17:59
|
GMT
|
34
|
99.4600
|
BATE
|
20001RLD
|
16/12/2024
|
17:17:59
|
GMT
|
3
|
99.4600
|
BATE
|
20001RLE
|
16/12/2024
|
17:18:09
|
GMT
|
11
|
99.4400
|
TRQX
|
1126957072837070
|
16/12/2024
|
17:18:09
|
GMT
|
46
|
99.4400
|
TRQX
|
1126957072837071
|
16/12/2024
|
17:18:09
|
GMT
|
50
|
99.4400
|
XLON
|
1126957148315379
|
16/12/2024
|
17:18:09
|
GMT
|
15
|
99.4400
|
XLON
|
1126957148315380
|
16/12/2024
|
17:18:09
|
GMT
|
15
|
99.4400
|
XLON
|
1126957148315381
|
16/12/2024
|
17:18:09
|
GMT
|
80
|
99.4400
|
XLON
|
1126957148315382
|
16/12/2024
|
17:18:09
|
GMT
|
64
|
99.4200
|
XLON
|
1126957148315402
|
16/12/2024
|
17:18:09
|
GMT
|
51
|
99.4200
|
XLON
|
1126957148315403
|
16/12/2024
|
17:18:09
|
GMT
|
50
|
99.4400
|
BATE
|
20001RQM
|
16/12/2024
|
17:18:09
|
GMT
|
45
|
99.4200
|
BATE
|
20001RQO
|
16/12/2024
|
17:19:02
|
GMT
|
72
|
99.4200
|
XLON
|
1126957148315611
|
16/12/2024
|
17:19:05
|
GMT
|
46
|
99.4200
|
CHIX
|
1200025GB
|
16/12/2024
|
17:19:05
|
GMT
|
10
|
99.4200
|
CHIX
|
1200025GC
|
16/12/2024
|
17:19:05
|
GMT
|
10
|
99.4200
|
CHIX
|
1200025GD
|
16/12/2024
|
17:19:21
|
GMT
|
101
|
99.4400
|
XLON
|
1126957148315723
|
16/12/2024
|
17:19:21
|
GMT
|
16
|
99.4400
|
XLON
|
1126957148315724
|
16/12/2024
|
17:19:21
|
GMT
|
21
|
99.4400
|
XLON
|
1126957148315725
|
16/12/2024
|
17:19:24
|
GMT
|
57
|
99.4200
|
XLON
|
1126957148315726
|
16/12/2024
|
17:19:24
|
GMT
|
89
|
99.4200
|
XLON
|
1126957148315727
|
16/12/2024
|
17:19:24
|
GMT
|
44
|
99.4200
|
CHIX
|
1200025M7
|
16/12/2024
|
17:19:24
|
GMT
|
21
|
99.4200
|
BATE
|
20001S49
|
16/12/2024
|
17:19:24
|
GMT
|
21
|
99.4200
|
BATE
|
20001S4A
|
16/12/2024
|
17:19:25
|
GMT
|
3
|
99.4200
|
BATE
|
20001S4R
|
16/12/2024
|
17:19:27
|
GMT
|
15
|
99.4200
|
XLON
|
1126957148315747
|
16/12/2024
|
17:19:27
|
GMT
|
22
|
99.4200
|
XLON
|
1126957148315748
|
16/12/2024
|
17:19:29
|
GMT
|
60
|
99.4200
|
TRQX
|
1126957072837528
|
16/12/2024
|
17:19:29
|
GMT
|
59
|
99.4200
|
XLON
|
1126957148315760
|
16/12/2024
|
17:19:29
|
GMT
|
50
|
99.4200
|
CHIX
|
1200025N9
|
16/12/2024
|
17:19:29
|
GMT
|
22
|
99.4200
|
CHIX
|
1200025NA
|
16/12/2024
|
17:20:03
|
GMT
|
3
|
99.4200
|
XLON
|
1126957148315887
|
16/12/2024
|
17:20:04
|
GMT
|
29
|
99.4400
|
CHIX
|
1200025WM
|
16/12/2024
|
17:20:04
|
GMT
|
64
|
99.4400
|
CHIX
|
1200025WN
|
16/12/2024
|
17:20:10
|
GMT
|
92
|
99.4400
|
XLON
|
1126957148315938
|
16/12/2024
|
17:20:10
|
GMT
|
10
|
99.4400
|
XLON
|
1126957148315939
|
16/12/2024
|
17:20:10
|
GMT
|
110
|
99.4400
|
XLON
|
1126957148315940
|
16/12/2024
|
17:20:10
|
GMT
|
8
|
99.4400
|
XLON
|
1126957148315942
|
16/12/2024
|
17:20:10
|
GMT
|
101
|
99.4400
|
XLON
|
1126957148315943
|
16/12/2024
|
17:20:10
|
GMT
|
22
|
99.4400
|
XLON
|
1126957148315944
|
16/12/2024
|
17:20:10
|
GMT
|
37
|
99.4400
|
BATE
|
20001SEV
|
16/12/2024
|
17:20:11
|
GMT
|
87
|
99.4400
|
XLON
|
1126957148315952
|
16/12/2024
|
17:20:37
|
GMT
|
68
|
99.4400
|
XLON
|
1126957148316049
|
16/12/2024
|
17:20:37
|
GMT
|
59
|
99.4400
|
CHIX
|
120002658
|
16/12/2024
|
17:20:37
|
GMT
|
18
|
99.4400
|
CHIX
|
120002659
|
16/12/2024
|
17:21:10
|
GMT
|
67
|
99.4800
|
XLON
|
1126957148316229
|
16/12/2024
|
17:21:10
|
GMT
|
16
|
99.4800
|
XLON
|
1126957148316230
|
16/12/2024
|
17:21:10
|
GMT
|
34
|
99.4800
|
XLON
|
1126957148316231
|
16/12/2024
|
17:21:10
|
GMT
|
104
|
99.4800
|
CHIX
|
1200026DZ
|
16/12/2024
|
17:21:11
|
GMT
|
44
|
99.5000
|
XLON
|
1126957148316233
|
16/12/2024
|
17:21:11
|
GMT
|
28
|
99.5000
|
XLON
|
1126957148316234
|
16/12/2024
|
17:21:12
|
GMT
|
18
|
99.4800
|
TRQX
|
1126957072838053
|
16/12/2024
|
17:21:12
|
GMT
|
18
|
99.4800
|
TRQX
|
1126957072838054
|
16/12/2024
|
17:21:12
|
GMT
|
28
|
99.4800
|
TRQX
|
1126957072838055
|
16/12/2024
|
17:21:12
|
GMT
|
101
|
99.5000
|
XLON
|
1126957148316236
|
16/12/2024
|
17:21:12
|
GMT
|
14
|
99.5000
|
XLON
|
1126957148316237
|
16/12/2024
|
17:21:12
|
GMT
|
85
|
99.4800
|
XLON
|
1126957148316239
|
16/12/2024
|
17:21:12
|
GMT
|
10
|
99.4800
|
XLON
|
1126957148316240
|
16/12/2024
|
17:21:12
|
GMT
|
113
|
99.4800
|
XLON
|
1126957148316241
|
16/12/2024
|
17:21:12
|
GMT
|
50
|
99.4800
|
XLON
|
1126957148316251
|
16/12/2024
|
17:21:12
|
GMT
|
64
|
99.4800
|
XLON
|
1126957148316252
|
16/12/2024
|
17:21:12
|
GMT
|
38
|
99.4800
|
XLON
|
1126957148316253
|
16/12/2024
|
17:21:12
|
GMT
|
37
|
99.4800
|
CHIX
|
1200026ED
|
16/12/2024
|
17:21:12
|
GMT
|
77
|
99.4600
|
CHIX
|
1200026EK
|
16/12/2024
|
17:21:12
|
GMT
|
3
|
99.4800
|
BATE
|
20001ST7
|
16/12/2024
|
17:21:12
|
GMT
|
14
|
99.4800
|
BATE
|
20001ST8
|
16/12/2024
|
17:21:12
|
GMT
|
20
|
99.4800
|
BATE
|
20001ST9
|
16/12/2024
|
17:21:14
|
GMT
|
15
|
99.4600
|
XLON
|
1126957148316258
|
16/12/2024
|
17:21:14
|
GMT
|
15
|
99.4600
|
XLON
|
1126957148316259
|
16/12/2024
|
17:21:14
|
GMT
|
48
|
99.4600
|
XLON
|
1126957148316260
|
16/12/2024
|
17:21:18
|
GMT
|
50
|
99.4400
|
CHIX
|
1200026GI
|
16/12/2024
|
17:21:18
|
GMT
|
1
|
99.4400
|
CHIX
|
1200026GJ
|
16/12/2024
|
17:21:20
|
GMT
|
24
|
99.4400
|
CHIX
|
1200026H8
|
16/12/2024
|
17:22:29
|
GMT
|
39
|
99.4600
|
XLON
|
1126957148316500
|
16/12/2024
|
17:22:29
|
GMT
|
101
|
99.4600
|
XLON
|
1126957148316501
|
16/12/2024
|
17:22:29
|
GMT
|
13
|
99.4600
|
XLON
|
1126957148316502
|
16/12/2024
|
17:23:50
|
GMT
|
37
|
99.4600
|
TRQX
|
1126957072838970
|
16/12/2024
|
17:23:50
|
GMT
|
137
|
99.4600
|
XLON
|
1126957148316675
|
16/12/2024
|
17:23:50
|
GMT
|
107
|
99.4600
|
XLON
|
1126957148316677
|
16/12/2024
|
17:24:08
|
GMT
|
13
|
99.4600
|
CHIX
|
1200027FT
|
16/12/2024
|
17:24:08
|
GMT
|
49
|
99.4600
|
CHIX
|
1200027FU
|
16/12/2024
|
17:24:09
|
GMT
|
8
|
99.4400
|
TRQX
|
1126957072839079
|
16/12/2024
|
17:24:09
|
GMT
|
31
|
99.4400
|
TRQX
|
1126957072839080
|
16/12/2024
|
17:24:09
|
GMT
|
15
|
99.4600
|
XLON
|
1126957148316720
|
16/12/2024
|
17:24:09
|
GMT
|
14
|
99.4600
|
XLON
|
1126957148316721
|
16/12/2024
|
17:24:09
|
GMT
|
15
|
99.4600
|
XLON
|
1126957148316723
|
16/12/2024
|
17:24:09
|
GMT
|
13
|
99.4600
|
XLON
|
1126957148316724
|
16/12/2024
|
17:24:09
|
GMT
|
69
|
99.4400
|
XLON
|
1126957148316726
|
16/12/2024
|
17:24:09
|
GMT
|
48
|
99.4400
|
XLON
|
1126957148316727
|
16/12/2024
|
17:24:09
|
GMT
|
101
|
99.4400
|
XLON
|
1126957148316728
|
16/12/2024
|
17:24:09
|
GMT
|
16
|
99.4400
|
XLON
|
1126957148316729
|
16/12/2024
|
17:24:09
|
GMT
|
13
|
99.4400
|
XLON
|
1126957148316730
|
16/12/2024
|
17:24:09
|
GMT
|
16
|
99.4400
|
XLON
|
1126957148316731
|
16/12/2024
|
17:24:09
|
GMT
|
101
|
99.4400
|
XLON
|
1126957148316732
|
16/12/2024
|
17:24:09
|
GMT
|
2
|
99.4400
|
XLON
|
1126957148316733
|
16/12/2024
|
17:24:09
|
GMT
|
22
|
99.4600
|
CHIX
|
1200027FV
|
16/12/2024
|
17:24:09
|
GMT
|
11
|
99.4600
|
CHIX
|
1200027FW
|
16/12/2024
|
17:24:09
|
GMT
|
60
|
99.4400
|
CHIX
|
1200027G3
|
16/12/2024
|
17:24:09
|
GMT
|
1
|
99.4400
|
CHIX
|
1200027G6
|
16/12/2024
|
17:24:09
|
GMT
|
136
|
99.4400
|
CHIX
|
1200027G8
|
16/12/2024
|
17:24:10
|
GMT
|
14
|
99.4400
|
CHIX
|
1200027GD
|
16/12/2024
|
17:24:10
|
GMT
|
3
|
99.4400
|
CHIX
|
1200027GE
|
16/12/2024
|
17:24:57
|
GMT
|
62
|
99.4400
|
XLON
|
1126957148316787
|
16/12/2024
|
17:25:02
|
GMT
|
101
|
99.4800
|
XLON
|
1126957148316812
|
16/12/2024
|
17:25:02
|
GMT
|
13
|
99.4800
|
XLON
|
1126957148316813
|
16/12/2024
|
17:25:02
|
GMT
|
43
|
99.4800
|
XLON
|
1126957148316814
|
16/12/2024
|
17:25:02
|
GMT
|
3
|
99.4800
|
XLON
|
1126957148316815
|
16/12/2024
|
17:25:02
|
GMT
|
101
|
99.4800
|
XLON
|
1126957148316816
|
16/12/2024
|
17:25:02
|
GMT
|
63
|
99.4800
|
XLON
|
1126957148316817
|
16/12/2024
|
17:25:02
|
GMT
|
16
|
99.4800
|
XLON
|
1126957148316818
|
16/12/2024
|
17:25:02
|
GMT
|
11
|
99.4800
|
XLON
|
1126957148316819
|
16/12/2024
|
17:25:02
|
GMT
|
101
|
99.4800
|
XLON
|
1126957148316820
|
16/12/2024
|
17:25:02
|
GMT
|
15
|
99.4800
|
XLON
|
1126957148316821
|
16/12/2024
|
17:25:02
|
GMT
|
14
|
99.4800
|
XLON
|
1126957148316822
|
16/12/2024
|
17:25:02
|
GMT
|
90
|
99.4800
|
CHIX
|
1200027QY
|
16/12/2024
|
17:25:02
|
GMT
|
136
|
99.4800
|
CHIX
|
1200027R4
|
16/12/2024
|
17:25:02
|
GMT
|
82
|
99.4600
|
CHIX
|
1200027R6
|
16/12/2024
|
17:25:03
|
GMT
|
101
|
99.4800
|
XLON
|
1126957148316823
|
16/12/2024
|
17:25:03
|
GMT
|
59
|
99.4800
|
XLON
|
1126957148316824
|
16/12/2024
|
17:25:03
|
GMT
|
23
|
99.4800
|
XLON
|
1126957148316825
|
16/12/2024
|
17:25:03
|
GMT
|
2
|
99.4800
|
XLON
|
1126957148316826
|
16/12/2024
|
17:25:03
|
GMT
|
27
|
99.4800
|
XLON
|
1126957148316829
|
16/12/2024
|
17:25:03
|
GMT
|
27
|
99.4800
|
XLON
|
1126957148316831
|
16/12/2024
|
17:25:03
|
GMT
|
11
|
99.4800
|
XLON
|
1126957148316832
|
16/12/2024
|
17:25:12
|
GMT
|
11
|
99.4800
|
XLON
|
1126957148316867
|
16/12/2024
|
17:25:13
|
GMT
|
101
|
99.4800
|
XLON
|
1126957148316869
|
16/12/2024
|
17:25:13
|
GMT
|
65
|
99.4800
|
XLON
|
1126957148316870
|
16/12/2024
|
17:25:13
|
GMT
|
17
|
99.4800
|
XLON
|
1126957148316871
|
16/12/2024
|
17:25:13
|
GMT
|
27
|
99.4800
|
XLON
|
1126957148316872
|
16/12/2024
|
17:25:13
|
GMT
|
13
|
99.4800
|
XLON
|
1126957148316873
|
16/12/2024
|
17:25:13
|
GMT
|
15
|
99.4800
|
XLON
|
1126957148316874
|
16/12/2024
|
17:25:13
|
GMT
|
16
|
99.4800
|
XLON
|
1126957148316875
|
16/12/2024
|
17:25:13
|
GMT
|
25
|
99.4800
|
XLON
|
1126957148316876
|
16/12/2024
|
17:25:13
|
GMT
|
12
|
99.4800
|
XLON
|
1126957148316877
|
16/12/2024
|
17:25:13
|
GMT
|
16
|
99.4800
|
XLON
|
1126957148316878
|
16/12/2024
|
17:25:13
|
GMT
|
101
|
99.4800
|
XLON
|
1126957148316879
|
16/12/2024
|
17:25:13
|
GMT
|
13
|
99.4800
|
XLON
|
1126957148316880
|
16/12/2024
|
17:25:13
|
GMT
|
13
|
99.4800
|
XLON
|
1126957148316881
|
16/12/2024
|
17:25:14
|
GMT
|
53
|
99.4800
|
XLON
|
1126957148316886
|
16/12/2024
|
17:25:14
|
GMT
|
12
|
99.4800
|
XLON
|
1126957148316887
|
16/12/2024
|
17:25:14
|
GMT
|
4
|
99.4800
|
XLON
|
1126957148316888
|
16/12/2024
|
17:25:14
|
GMT
|
44
|
99.4800
|
XLON
|
1126957148316889
|
16/12/2024
|
17:25:29
|
GMT
|
3
|
99.4800
|
XLON
|
1126957148316928
|
16/12/2024
|
17:26:07
|
GMT
|
50
|
99.4600
|
TRQX
|
1126957072839778
|
16/12/2024
|
17:26:07
|
GMT
|
60
|
99.4600
|
TRQX
|
1126957072839783
|
16/12/2024
|
17:26:07
|
GMT
|
42
|
99.4600
|
XLON
|
1126957148317010
|
16/12/2024
|
17:26:07
|
GMT
|
90
|
99.4600
|
XLON
|
1126957148317011
|
16/12/2024
|
17:26:07
|
GMT
|
143
|
99.4600
|
XLON
|
1126957148317012
|
16/12/2024
|
17:26:07
|
GMT
|
54
|
99.4600
|
CHIX
|
12000289F
|
16/12/2024
|
17:26:07
|
GMT
|
45
|
99.4600
|
BATE
|
20001UCM
|
16/12/2024
|
17:26:23
|
GMT
|
38
|
99.4800
|
TRQX
|
1126957072839847
|
16/12/2024
|
17:26:23
|
GMT
|
86
|
99.4800
|
XLON
|
1126957148317105
|
16/12/2024
|
17:26:23
|
GMT
|
88
|
99.4800
|
XLON
|
1126957148317106
|
16/12/2024
|
17:26:23
|
GMT
|
7
|
99.4800
|
XLON
|
1126957148317107
|
16/12/2024
|
17:26:23
|
GMT
|
47
|
99.4800
|
XLON
|
1126957148317108
|
16/12/2024
|
17:26:38
|
GMT
|
40
|
99.4800
|
XLON
|
1126957148317162
|
16/12/2024
|
17:26:38
|
GMT
|
99
|
99.4800
|
CHIX
|
1200028L3
|
16/12/2024
|
17:26:38
|
GMT
|
21
|
99.4800
|
CHIX
|
1200028L4
|
16/12/2024
|
17:26:38
|
GMT
|
21
|
99.4800
|
CHIX
|
1200028L5
|
16/12/2024
|
17:26:40
|
GMT
|
113
|
99.5000
|
XLON
|
1126957148317174
|
16/12/2024
|
17:26:49
|
GMT
|
13
|
99.5000
|
TRQX
|
1126957072839941
|
16/12/2024
|
17:26:49
|
GMT
|
25
|
99.5000
|
TRQX
|
1126957072839942
|
16/12/2024
|
17:26:49
|
GMT
|
5
|
99.5000
|
XLON
|
1126957148317224
|
16/12/2024
|
17:26:49
|
GMT
|
37
|
99.5000
|
XLON
|
1126957148317225
|
16/12/2024
|
17:26:49
|
GMT
|
42
|
99.5000
|
XLON
|
1126957148317226
|
16/12/2024
|
17:26:49
|
GMT
|
24
|
99.5000
|
XLON
|
1126957148317227
|
16/12/2024
|
17:26:49
|
GMT
|
121
|
99.5000
|
CHIX
|
1200028OO
|
16/12/2024
|
17:26:49
|
GMT
|
11
|
99.5000
|
CHIX
|
1200028OQ
|
16/12/2024
|
17:26:49
|
GMT
|
70
|
99.5000
|
BATE
|
20001UNN
|
16/12/2024
|
17:27:22
|
GMT
|
54
|
99.5200
|
XLON
|
1126957148317300
|
16/12/2024
|
17:27:25
|
GMT
|
42
|
99.5200
|
TRQX
|
1126957072840136
|
16/12/2024
|
17:27:25
|
GMT
|
10
|
99.5200
|
TRQX
|
1126957072840137
|
16/12/2024
|
17:27:25
|
GMT
|
83
|
99.5200
|
XLON
|
1126957148317304
|
16/12/2024
|
17:27:25
|
GMT
|
13
|
99.5200
|
CHIX
|
1200028YE
|
16/12/2024
|
17:27:43
|
GMT
|
2
|
99.5400
|
TRQX
|
1126957072840255
|
16/12/2024
|
17:27:43
|
GMT
|
54
|
99.5400
|
TRQX
|
1126957072840256
|
16/12/2024
|
17:27:43
|
GMT
|
101
|
99.5600
|
XLON
|
1126957148317368
|
16/12/2024
|
17:27:43
|
GMT
|
10
|
99.5400
|
XLON
|
1126957148317374
|
16/12/2024
|
17:27:43
|
GMT
|
106
|
99.5400
|
XLON
|
1126957148317375
|
16/12/2024
|
17:27:43
|
GMT
|
142
|
99.5400
|
XLON
|
1126957148317376
|
16/12/2024
|
17:27:43
|
GMT
|
72
|
99.5400
|
BATE
|
20001UYQ
|
16/12/2024
|
17:27:50
|
GMT
|
129
|
99.5200
|
XLON
|
1126957148317421
|
16/12/2024
|
17:27:50
|
GMT
|
6
|
99.5200
|
XLON
|
1126957148317422
|
16/12/2024
|
17:27:50
|
GMT
|
137
|
99.5200
|
XLON
|
1126957148317423
|
16/12/2024
|
17:27:50
|
GMT
|
101
|
99.5200
|
XLON
|
1126957148317433
|
16/12/2024
|
17:27:50
|
GMT
|
136
|
99.5200
|
CHIX
|
120002971
|
16/12/2024
|
17:27:50
|
GMT
|
183
|
99.5200
|
CHIX
|
120002977
|
16/12/2024
|
17:27:50
|
GMT
|
67
|
99.5200
|
BATE
|
20001V0E
|
16/12/2024
|
17:27:51
|
GMT
|
49
|
99.5200
|
CHIX
|
12000297D
|
16/12/2024
|
17:27:57
|
GMT
|
101
|
99.5200
|
XLON
|
1126957148317438
|
16/12/2024
|
17:27:57
|
GMT
|
16
|
99.5200
|
XLON
|
1126957148317439
|
16/12/2024
|
17:27:57
|
GMT
|
2
|
99.5200
|
CHIX
|
12000298K
|
16/12/2024
|
17:27:57
|
GMT
|
22
|
99.5200
|
CHIX
|
12000298L
|
16/12/2024
|
17:27:57
|
GMT
|
136
|
99.5200
|
CHIX
|
12000298M
|
16/12/2024
|
17:27:57
|
GMT
|
5
|
99.5200
|
CHIX
|
12000298N
|
16/12/2024
|
17:28:00
|
GMT
|
38
|
99.5200
|
TRQX
|
1126957072840329
|
16/12/2024
|
17:28:15
|
GMT
|
101
|
99.5200
|
XLON
|
1126957148317488
|
16/12/2024
|
17:28:23
|
GMT
|
30
|
99.5400
|
XLON
|
1126957148317537
|
16/12/2024
|
17:28:23
|
GMT
|
110
|
99.5400
|
XLON
|
1126957148317538
|
16/12/2024
|
17:28:23
|
GMT
|
1
|
99.5600
|
CHIX
|
1200029LO
|
16/12/2024
|
17:28:23
|
GMT
|
13
|
99.5600
|
CHIX
|
1200029LP
|
16/12/2024
|
17:28:23
|
GMT
|
26
|
99.5600
|
CHIX
|
1200029LQ
|
16/12/2024
|
17:28:23
|
GMT
|
2
|
99.5600
|
CHIX
|
1200029LR
|
16/12/2024
|
17:28:23
|
GMT
|
2
|
99.5600
|
CHIX
|
1200029LS
|
16/12/2024
|
17:28:23
|
GMT
|
8
|
99.5600
|
CHIX
|
1200029LT
|
16/12/2024
|
17:28:23
|
GMT
|
112
|
99.5600
|
CHIX
|
1200029LU
|
16/12/2024
|
17:28:23
|
GMT
|
48
|
99.5400
|
CHIX
|
1200029LX
|
16/12/2024
|
17:28:27
|
GMT
|
33
|
99.5200
|
TRQX
|
1126957072840496
|
16/12/2024
|
17:28:27
|
GMT
|
69
|
99.5200
|
XLON
|
1126957148317551
|
16/12/2024
|
17:28:27
|
GMT
|
72
|
99.5200
|
XLON
|
1126957148317552
|
16/12/2024
|
17:28:27
|
GMT
|
112
|
99.5200
|
XLON
|
1126957148317553
|
16/12/2024
|
17:28:27
|
GMT
|
101
|
99.5400
|
XLON
|
1126957148317556
|
16/12/2024
|
17:28:27
|
GMT
|
15
|
99.5400
|
XLON
|
1126957148317557
|
16/12/2024
|
17:28:27
|
GMT
|
16
|
99.5400
|
XLON
|
1126957148317558
|
16/12/2024
|
17:28:27
|
GMT
|
30
|
99.5200
|
XLON
|
1126957148317559
|
16/12/2024
|
17:28:27
|
GMT
|
35
|
99.5400
|
XLON
|
1126957148317563
|
16/12/2024
|
17:28:27
|
GMT
|
101
|
99.5400
|
XLON
|
1126957148317564
|
16/12/2024
|
17:28:27
|
GMT
|
72
|
99.5200
|
BATE
|
20001VAG
|
16/12/2024
|
17:28:31
|
GMT
|
4
|
99.5400
|
XLON
|
1126957148317575
|
16/12/2024
|
17:28:31
|
GMT
|
101
|
99.5400
|
XLON
|
1126957148317576
|
16/12/2024
|
17:28:31
|
GMT
|
14
|
99.5400
|
XLON
|
1126957148317577
|
16/12/2024
|
17:28:31
|
GMT
|
15
|
99.5400
|
XLON
|
1126957148317578
|
16/12/2024
|
17:28:31
|
GMT
|
35
|
99.5400
|
XLON
|
1126957148317579
|
16/12/2024
|
17:28:31
|
GMT
|
14
|
99.5400
|
XLON
|
1126957148317580
|
16/12/2024
|
17:28:31
|
GMT
|
30
|
99.5400
|
XLON
|
1126957148317581
|
16/12/2024
|
17:28:31
|
GMT
|
16
|
99.5400
|
XLON
|
1126957148317582
|
16/12/2024
|
17:28:31
|
GMT
|
14
|
99.5400
|
XLON
|
1126957148317583
|
16/12/2024
|
17:28:31
|
GMT
|
101
|
99.5400
|
XLON
|
1126957148317584
|
16/12/2024
|
17:28:31
|
GMT
|
13
|
99.5400
|
XLON
|
1126957148317585
|
16/12/2024
|
17:28:31
|
GMT
|
33
|
99.5400
|
XLON
|
1126957148317586
|
16/12/2024
|
17:28:31
|
GMT
|
15
|
99.5400
|
XLON
|
1126957148317587
|
16/12/2024
|
17:28:31
|
GMT
|
16
|
99.5400
|
XLON
|
1126957148317588
|
16/12/2024
|
17:28:31
|
GMT
|
101
|
99.5400
|
XLON
|
1126957148317589
|
16/12/2024
|
17:28:31
|
GMT
|
16
|
99.5400
|
XLON
|
1126957148317590
|
16/12/2024
|
17:28:40
|
GMT
|
16
|
99.5400
|
XLON
|
1126957148317624
|
16/12/2024
|
17:28:40
|
GMT
|
101
|
99.5400
|
XLON
|
1126957148317625
|
16/12/2024
|
17:28:40
|
GMT
|
88
|
99.5600
|
XLON
|
1126957148317632
|
16/12/2024
|
17:28:40
|
GMT
|
13
|
99.5600
|
XLON
|
1126957148317633
|
16/12/2024
|
17:28:40
|
GMT
|
16
|
99.5600
|
XLON
|
1126957148317634
|
16/12/2024
|
17:28:40
|
GMT
|
14
|
99.5600
|
XLON
|
1126957148317635
|
16/12/2024
|
17:28:40
|
GMT
|
16
|
99.5600
|
XLON
|
1126957148317636
|
16/12/2024
|
17:28:40
|
GMT
|
35
|
99.5600
|
XLON
|
1126957148317637
|
16/12/2024
|
17:28:40
|
GMT
|
51
|
99.5400
|
XLON
|
1126957148317640
|
16/12/2024
|
17:28:40
|
GMT
|
69
|
99.5400
|
XLON
|
1126957148317641
|
16/12/2024
|
17:28:40
|
GMT
|
45
|
99.5400
|
CHIX
|
1200029R1
|
16/12/2024
|
17:28:40
|
GMT
|
25
|
99.5400
|
CHIX
|
1200029R2
|
16/12/2024
|
17:28:40
|
GMT
|
21
|
99.5400
|
CHIX
|
1200029R3
|
16/12/2024
|
17:28:41
|
GMT
|
12
|
99.5400
|
XLON
|
1126957148317644
|
16/12/2024
|
17:28:53
|
GMT
|
5
|
99.5400
|
XLON
|
1126957148317681
|
16/12/2024
|
17:29:02
|
GMT
|
130
|
99.5400
|
XLON
|
1126957148317715
|
16/12/2024
|
17:29:07
|
GMT
|
10
|
99.5200
|
TRQX
|
1126957072840704
|
16/12/2024
|
17:29:17
|
GMT
|
17
|
99.5400
|
TRQX
|
1126957072840757
|
16/12/2024
|
17:29:17
|
GMT
|
39
|
99.5400
|
XLON
|
1126957148317799
|
16/12/2024
|
17:29:17
|
GMT
|
40
|
99.5400
|
XLON
|
1126957148317800
|
16/12/2024
|
17:29:35
|
GMT
|
6
|
99.5400
|
XLON
|
1126957148317890
|
16/12/2024
|
17:29:37
|
GMT
|
104
|
99.5400
|
XLON
|
1126957148317894
|
16/12/2024
|
17:29:37
|
GMT
|
88
|
99.5400
|
XLON
|
1126957148317895
|
16/12/2024
|
17:29:37
|
GMT
|
62
|
99.5400
|
XLON
|
1126957148317896
|
|
|
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSFLFEAFRLRLIS
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Dec 2024 to Jan 2025
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Jan 2024 to Jan 2025