InterContinental Hotels Group PLC Transaction in Own Shares
July 23 2024 - 1:00AM
RNS Regulatory News
RNS Number : 3645X
InterContinental Hotels Group PLC
23 July 2024
|
23 July
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 22 July
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:
|
22 July 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
72,521
|
|
|
|
|
Lowest price paid per
share:
|
£ 81.0400
|
|
|
|
|
Highest price paid per
share:
|
£ 82.0000
|
|
|
|
|
Average price paid per
share:
|
£ 81.5441
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 161,108,483 ordinary shares in issue (excluding
7,006,782 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); Aleksandar Milenkovic (+44 (0)7469 905
720)
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44
(0)7795 257 407)
|
|
|
Schedule of Purchases
Shares purchased: 72,521 (ISIN:
GB00BHJYC057)
Date of purchases: 22 July
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
55,521
|
|
17,000
|
|
|
Highest price paid (per
ordinary share)
|
£
82.0000
|
|
£
82.0000
|
|
|
Lowest price paid (per
ordinary share)
|
£
81.0400
|
|
£
81.1200
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
81.5426
|
|
£
81.5492
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
22/07/2024
|
09:51:57
|
BST
|
84
|
81.4800
|
XLON
|
1036015510754765
|
|
22/07/2024
|
09:52:46
|
BST
|
84
|
81.5200
|
XLON
|
1036015510754965
|
|
22/07/2024
|
09:52:46
|
BST
|
84
|
81.5000
|
XLON
|
1036015510754968
|
|
22/07/2024
|
09:52:46
|
BST
|
84
|
81.5200
|
CHIX
|
120000B7J
|
|
22/07/2024
|
09:52:46
|
BST
|
84
|
81.5000
|
CHIX
|
120000B7L
|
|
22/07/2024
|
09:53:27
|
BST
|
59
|
81.5400
|
XLON
|
1036015510755077
|
|
22/07/2024
|
09:54:23
|
BST
|
59
|
81.5200
|
XLON
|
1036015510755169
|
|
22/07/2024
|
09:54:26
|
BST
|
67
|
81.5200
|
CHIX
|
120000BF0
|
|
22/07/2024
|
09:54:30
|
BST
|
67
|
81.5000
|
CHIX
|
120000BGE
|
|
22/07/2024
|
09:55:17
|
BST
|
67
|
81.4800
|
CHIX
|
120000BIH
|
|
22/07/2024
|
09:57:23
|
BST
|
80
|
81.5800
|
XLON
|
1036015510755499
|
|
22/07/2024
|
09:57:53
|
BST
|
52
|
81.5400
|
XLON
|
1036015510755525
|
|
22/07/2024
|
10:02:43
|
BST
|
44
|
81.5600
|
XLON
|
1036015510755982
|
|
22/07/2024
|
10:02:59
|
BST
|
44
|
81.5400
|
XLON
|
1036015510756003
|
|
22/07/2024
|
10:03:09
|
BST
|
45
|
81.5600
|
XLON
|
1036015510756013
|
|
22/07/2024
|
10:04:01
|
BST
|
45
|
81.5400
|
XLON
|
1036015510756100
|
|
22/07/2024
|
10:07:41
|
BST
|
71
|
81.7800
|
XLON
|
1036015510756337
|
|
22/07/2024
|
10:07:41
|
BST
|
45
|
81.7800
|
CHIX
|
120000D4K
|
|
22/07/2024
|
10:08:26
|
BST
|
71
|
81.7800
|
XLON
|
1036015510756388
|
|
22/07/2024
|
10:09:41
|
BST
|
41
|
81.8200
|
XLON
|
1036015510756567
|
|
22/07/2024
|
10:09:41
|
BST
|
21
|
81.8200
|
XLON
|
1036015510756568
|
|
22/07/2024
|
10:10:35
|
BST
|
53
|
81.8400
|
XLON
|
1036015510756721
|
|
22/07/2024
|
10:10:35
|
BST
|
83
|
81.8400
|
CHIX
|
120000DNB
|
|
22/07/2024
|
10:13:26
|
BST
|
55
|
81.8600
|
XLON
|
1036015510756844
|
|
22/07/2024
|
10:13:26
|
BST
|
67
|
81.8600
|
CHIX
|
120000DY4
|
|
22/07/2024
|
10:13:26
|
BST
|
14
|
81.8600
|
CHIX
|
120000DY5
|
|
22/07/2024
|
10:17:18
|
BST
|
47
|
81.9600
|
CHIX
|
120000EE9
|
|
22/07/2024
|
10:17:18
|
BST
|
12
|
81.9600
|
CHIX
|
120000EEA
|
|
22/07/2024
|
10:17:34
|
BST
|
84
|
81.9400
|
XLON
|
1036015510757100
|
|
22/07/2024
|
10:18:11
|
BST
|
84
|
81.9200
|
XLON
|
1036015510757126
|
|
22/07/2024
|
10:18:11
|
BST
|
49
|
81.9200
|
CHIX
|
120000EGE
|
|
22/07/2024
|
10:18:15
|
BST
|
47
|
81.9400
|
XLON
|
1036015510757133
|
|
22/07/2024
|
10:18:15
|
BST
|
53
|
81.9400
|
CHIX
|
120000EGK
|
|
22/07/2024
|
10:18:15
|
BST
|
3
|
81.9400
|
CHIX
|
120000EGL
|
|
22/07/2024
|
10:18:15
|
BST
|
3
|
81.9400
|
CHIX
|
120000EGM
|
|
22/07/2024
|
10:18:21
|
BST
|
47
|
81.9200
|
XLON
|
1036015510757140
|
|
22/07/2024
|
10:18:21
|
BST
|
47
|
81.9000
|
XLON
|
1036015510757144
|
|
22/07/2024
|
10:18:59
|
BST
|
48
|
81.8800
|
XLON
|
1036015510757151
|
|
22/07/2024
|
10:19:01
|
BST
|
1
|
81.8600
|
XLON
|
1036015510757155
|
|
22/07/2024
|
10:22:27
|
BST
|
61
|
81.9400
|
XLON
|
1036015510757396
|
|
22/07/2024
|
10:22:32
|
BST
|
61
|
81.9200
|
XLON
|
1036015510757402
|
|
22/07/2024
|
10:22:32
|
BST
|
46
|
81.9200
|
CHIX
|
120000EZB
|
|
22/07/2024
|
10:27:07
|
BST
|
50
|
81.9600
|
XLON
|
1036015510757700
|
|
22/07/2024
|
10:31:36
|
BST
|
78
|
82.0000
|
XLON
|
1036015510758067
|
|
22/07/2024
|
10:31:36
|
BST
|
50
|
81.9800
|
CHIX
|
120000G2N
|
|
22/07/2024
|
10:32:38
|
BST
|
53
|
81.9600
|
XLON
|
1036015510758182
|
|
22/07/2024
|
10:32:38
|
BST
|
45
|
81.9600
|
CHIX
|
120000G6P
|
|
22/07/2024
|
10:33:14
|
BST
|
45
|
81.9400
|
CHIX
|
120000GCQ
|
|
22/07/2024
|
10:37:02
|
BST
|
46
|
81.9800
|
XLON
|
1036015510758656
|
|
22/07/2024
|
10:37:02
|
BST
|
49
|
81.9800
|
CHIX
|
120000GWC
|
|
22/07/2024
|
10:37:39
|
BST
|
49
|
81.9800
|
CHIX
|
120000GYC
|
|
22/07/2024
|
10:39:49
|
BST
|
45
|
81.9600
|
XLON
|
1036015510758783
|
|
22/07/2024
|
10:39:49
|
BST
|
71
|
81.9600
|
CHIX
|
120000H6I
|
|
22/07/2024
|
10:40:33
|
BST
|
43
|
81.9800
|
CHIX
|
120000H9F
|
|
22/07/2024
|
10:41:51
|
BST
|
43
|
81.9400
|
CHIX
|
120000HDN
|
|
22/07/2024
|
10:44:49
|
BST
|
45
|
81.9800
|
CHIX
|
120000HMY
|
|
22/07/2024
|
10:48:12
|
BST
|
49
|
82.0000
|
CHIX
|
120000I3Q
|
|
22/07/2024
|
10:51:06
|
BST
|
43
|
82.0000
|
XLON
|
1036015510759478
|
|
22/07/2024
|
10:51:06
|
BST
|
48
|
82.0000
|
CHIX
|
120000ICB
|
|
22/07/2024
|
10:51:12
|
BST
|
43
|
81.9800
|
XLON
|
1036015510759497
|
|
22/07/2024
|
10:51:12
|
BST
|
49
|
81.9800
|
CHIX
|
120000IDG
|
|
22/07/2024
|
10:53:01
|
BST
|
49
|
81.9600
|
CHIX
|
120000IKC
|
|
22/07/2024
|
10:54:35
|
BST
|
3
|
81.9600
|
XLON
|
1036015510759804
|
|
22/07/2024
|
10:54:35
|
BST
|
76
|
81.9600
|
XLON
|
1036015510759805
|
|
22/07/2024
|
10:58:33
|
BST
|
53
|
82.0000
|
XLON
|
1036015510759955
|
|
22/07/2024
|
10:59:33
|
BST
|
56
|
82.0000
|
CHIX
|
120000J3R
|
|
22/07/2024
|
10:59:40
|
BST
|
80
|
81.9800
|
XLON
|
1036015510760052
|
|
22/07/2024
|
10:59:40
|
BST
|
56
|
81.9800
|
CHIX
|
120000J3Z
|
|
22/07/2024
|
10:59:40
|
BST
|
46
|
81.9000
|
CHIX
|
120000J48
|
|
22/07/2024
|
11:00:31
|
BST
|
43
|
81.8800
|
XLON
|
1036015510760108
|
|
22/07/2024
|
11:00:31
|
BST
|
46
|
81.8800
|
CHIX
|
120000J6S
|
|
22/07/2024
|
11:00:38
|
BST
|
43
|
81.8600
|
XLON
|
1036015510760127
|
|
22/07/2024
|
11:00:41
|
BST
|
43
|
81.8400
|
CHIX
|
120000J85
|
|
22/07/2024
|
11:01:20
|
BST
|
54
|
81.9000
|
XLON
|
1036015510760164
|
|
22/07/2024
|
11:03:03
|
BST
|
39
|
81.8800
|
XLON
|
1036015510760252
|
|
22/07/2024
|
11:03:03
|
BST
|
15
|
81.8800
|
XLON
|
1036015510760253
|
|
22/07/2024
|
11:03:03
|
BST
|
80
|
81.8800
|
CHIX
|
120000JEL
|
|
22/07/2024
|
11:03:20
|
BST
|
54
|
81.8600
|
XLON
|
1036015510760269
|
|
22/07/2024
|
11:05:14
|
BST
|
47
|
81.8200
|
XLON
|
1036015510760394
|
|
22/07/2024
|
11:08:03
|
BST
|
39
|
81.9000
|
XLON
|
1036015510760625
|
|
22/07/2024
|
11:08:03
|
BST
|
22
|
81.9000
|
XLON
|
1036015510760626
|
|
22/07/2024
|
11:08:03
|
BST
|
71
|
81.9000
|
CHIX
|
120000JZH
|
|
22/07/2024
|
11:08:44
|
BST
|
61
|
81.8800
|
XLON
|
1036015510760671
|
|
22/07/2024
|
11:10:05
|
BST
|
26
|
81.8600
|
XLON
|
1036015510760710
|
|
22/07/2024
|
11:10:05
|
BST
|
20
|
81.8600
|
XLON
|
1036015510760711
|
|
22/07/2024
|
11:10:05
|
BST
|
51
|
81.8600
|
CHIX
|
120000K6Y
|
|
22/07/2024
|
11:10:59
|
BST
|
42
|
81.8200
|
XLON
|
1036015510760798
|
|
22/07/2024
|
11:11:12
|
BST
|
47
|
81.8000
|
XLON
|
1036015510760842
|
|
22/07/2024
|
11:12:31
|
BST
|
43
|
81.8200
|
XLON
|
1036015510760874
|
|
22/07/2024
|
11:12:39
|
BST
|
43
|
81.8000
|
XLON
|
1036015510760877
|
|
22/07/2024
|
11:12:39
|
BST
|
68
|
81.8000
|
CHIX
|
120000KEH
|
|
22/07/2024
|
11:13:43
|
BST
|
43
|
81.7800
|
XLON
|
1036015510760921
|
|
22/07/2024
|
11:13:43
|
BST
|
45
|
81.7600
|
XLON
|
1036015510760927
|
|
22/07/2024
|
11:13:43
|
BST
|
42
|
81.7600
|
CHIX
|
120000KHI
|
|
22/07/2024
|
11:13:44
|
BST
|
43
|
81.7400
|
XLON
|
1036015510760929
|
|
22/07/2024
|
11:13:44
|
BST
|
38
|
81.7200
|
XLON
|
1036015510760934
|
|
22/07/2024
|
11:13:44
|
BST
|
44
|
81.7200
|
CHIX
|
120000KHQ
|
|
22/07/2024
|
11:13:56
|
BST
|
44
|
81.7000
|
CHIX
|
120000KIA
|
|
22/07/2024
|
11:15:30
|
BST
|
3
|
81.6600
|
CHIX
|
120000KMH
|
|
22/07/2024
|
11:18:29
|
BST
|
42
|
81.6200
|
XLON
|
1036015510761219
|
|
22/07/2024
|
11:18:47
|
BST
|
42
|
81.6200
|
XLON
|
1036015510761285
|
|
22/07/2024
|
11:18:47
|
BST
|
76
|
81.6000
|
CHIX
|
120000KX0
|
|
22/07/2024
|
11:19:50
|
BST
|
40
|
81.5800
|
XLON
|
1036015510761328
|
|
22/07/2024
|
11:19:51
|
BST
|
40
|
81.5400
|
XLON
|
1036015510761331
|
|
22/07/2024
|
11:22:52
|
BST
|
77
|
81.4200
|
CHIX
|
120000L96
|
|
22/07/2024
|
11:24:30
|
BST
|
18
|
81.4800
|
XLON
|
1036015510761482
|
|
22/07/2024
|
11:24:30
|
BST
|
41
|
81.4800
|
XLON
|
1036015510761483
|
|
22/07/2024
|
11:24:30
|
BST
|
46
|
81.4600
|
XLON
|
1036015510761486
|
|
22/07/2024
|
11:26:31
|
BST
|
26
|
81.4800
|
XLON
|
1036015510761536
|
|
22/07/2024
|
11:26:31
|
BST
|
49
|
81.4800
|
XLON
|
1036015510761537
|
|
22/07/2024
|
11:28:37
|
BST
|
57
|
81.4800
|
CHIX
|
120000LR1
|
|
22/07/2024
|
11:29:36
|
BST
|
45
|
81.4600
|
XLON
|
1036015510761782
|
|
22/07/2024
|
11:29:36
|
BST
|
57
|
81.4600
|
CHIX
|
120000LV6
|
|
22/07/2024
|
11:31:08
|
BST
|
55
|
81.4600
|
XLON
|
1036015510761925
|
|
22/07/2024
|
11:31:20
|
BST
|
47
|
81.4400
|
XLON
|
1036015510761930
|
|
22/07/2024
|
11:31:27
|
BST
|
58
|
81.4200
|
XLON
|
1036015510761938
|
|
22/07/2024
|
11:31:33
|
BST
|
51
|
81.4000
|
XLON
|
1036015510761951
|
|
22/07/2024
|
11:31:51
|
BST
|
1
|
81.3600
|
XLON
|
1036015510761954
|
|
22/07/2024
|
11:32:09
|
BST
|
1
|
81.3600
|
XLON
|
1036015510761971
|
|
22/07/2024
|
11:32:26
|
BST
|
1
|
81.3600
|
XLON
|
1036015510761986
|
|
22/07/2024
|
11:32:44
|
BST
|
1
|
81.3600
|
XLON
|
1036015510762001
|
|
22/07/2024
|
11:33:02
|
BST
|
1
|
81.3600
|
XLON
|
1036015510762022
|
|
22/07/2024
|
11:33:21
|
BST
|
1
|
81.3600
|
XLON
|
1036015510762036
|
|
22/07/2024
|
11:33:21
|
BST
|
38
|
81.3600
|
XLON
|
1036015510762037
|
|
22/07/2024
|
11:33:50
|
BST
|
39
|
81.3200
|
XLON
|
1036015510762071
|
|
22/07/2024
|
11:33:50
|
BST
|
78
|
81.3200
|
CHIX
|
120000M8P
|
|
22/07/2024
|
11:34:10
|
BST
|
42
|
81.3200
|
XLON
|
1036015510762089
|
|
22/07/2024
|
11:35:24
|
BST
|
82
|
81.3600
|
XLON
|
1036015510762172
|
|
22/07/2024
|
11:37:53
|
BST
|
77
|
81.2800
|
CHIX
|
120000MMS
|
|
22/07/2024
|
11:38:19
|
BST
|
52
|
81.2200
|
XLON
|
1036015510762273
|
|
22/07/2024
|
11:38:19
|
BST
|
39
|
81.2000
|
XLON
|
1036015510762276
|
|
22/07/2024
|
11:38:29
|
BST
|
1
|
81.2000
|
XLON
|
1036015510762281
|
|
22/07/2024
|
11:38:29
|
BST
|
12
|
81.2000
|
XLON
|
1036015510762282
|
|
22/07/2024
|
11:39:38
|
BST
|
46
|
81.1600
|
XLON
|
1036015510762322
|
|
22/07/2024
|
11:42:12
|
BST
|
75
|
81.1200
|
XLON
|
1036015510762416
|
|
22/07/2024
|
11:43:03
|
BST
|
75
|
81.1200
|
CHIX
|
120000NBL
|
|
22/07/2024
|
11:46:20
|
BST
|
54
|
81.2200
|
XLON
|
1036015510762750
|
|
22/07/2024
|
11:46:23
|
BST
|
7
|
81.2200
|
XLON
|
1036015510762828
|
|
22/07/2024
|
11:46:23
|
BST
|
29
|
81.2200
|
XLON
|
1036015510762829
|
|
22/07/2024
|
11:46:23
|
BST
|
10
|
81.2200
|
XLON
|
1036015510762830
|
|
22/07/2024
|
11:46:23
|
BST
|
46
|
81.2000
|
XLON
|
1036015510762834
|
|
22/07/2024
|
11:46:23
|
BST
|
60
|
81.2200
|
CHIX
|
120000NN2
|
|
22/07/2024
|
11:46:23
|
BST
|
14
|
81.2200
|
CHIX
|
120000NN3
|
|
22/07/2024
|
11:46:24
|
BST
|
39
|
81.1600
|
XLON
|
1036015510762838
|
|
22/07/2024
|
11:46:47
|
BST
|
84
|
81.1400
|
XLON
|
1036015510762859
|
|
22/07/2024
|
11:46:53
|
BST
|
84
|
81.1200
|
XLON
|
1036015510762860
|
|
22/07/2024
|
11:47:54
|
BST
|
84
|
81.1000
|
XLON
|
1036015510762915
|
|
22/07/2024
|
11:47:56
|
BST
|
70
|
81.0800
|
XLON
|
1036015510762921
|
|
22/07/2024
|
11:50:31
|
BST
|
52
|
81.1200
|
XLON
|
1036015510763144
|
|
22/07/2024
|
11:51:16
|
BST
|
50
|
81.1600
|
XLON
|
1036015510763161
|
|
22/07/2024
|
11:54:27
|
BST
|
61
|
81.1800
|
XLON
|
1036015510763401
|
|
22/07/2024
|
11:54:27
|
BST
|
48
|
81.1600
|
XLON
|
1036015510763402
|
|
22/07/2024
|
11:54:58
|
BST
|
60
|
81.2000
|
XLON
|
1036015510763442
|
|
22/07/2024
|
11:54:58
|
BST
|
50
|
81.2000
|
CHIX
|
120000OK4
|
|
22/07/2024
|
11:55:03
|
BST
|
60
|
81.1800
|
XLON
|
1036015510763448
|
|
22/07/2024
|
11:56:33
|
BST
|
67
|
81.2400
|
XLON
|
1036015510763585
|
|
22/07/2024
|
11:57:51
|
BST
|
45
|
81.3200
|
CHIX
|
120000OVX
|
|
22/07/2024
|
11:57:53
|
BST
|
73
|
81.3000
|
XLON
|
1036015510763704
|
|
22/07/2024
|
11:57:53
|
BST
|
1
|
81.3000
|
CHIX
|
120000OW8
|
|
22/07/2024
|
11:57:53
|
BST
|
44
|
81.3000
|
CHIX
|
120000OW9
|
|
22/07/2024
|
11:59:49
|
BST
|
62
|
81.3000
|
XLON
|
1036015510763807
|
|
22/07/2024
|
11:59:49
|
BST
|
73
|
81.2800
|
XLON
|
1036015510763808
|
|
22/07/2024
|
11:59:49
|
BST
|
42
|
81.3000
|
CHIX
|
120000P3J
|
|
22/07/2024
|
11:59:49
|
BST
|
42
|
81.2800
|
CHIX
|
120000P3K
|
|
22/07/2024
|
12:00:00
|
BST
|
54
|
81.2600
|
XLON
|
1036015510763831
|
|
22/07/2024
|
12:00:23
|
BST
|
32
|
81.3800
|
XLON
|
1036015510763921
|
|
22/07/2024
|
12:00:23
|
BST
|
13
|
81.3800
|
XLON
|
1036015510763922
|
|
22/07/2024
|
12:00:57
|
BST
|
37
|
81.3800
|
XLON
|
1036015510763940
|
|
22/07/2024
|
12:00:57
|
BST
|
6
|
81.3800
|
XLON
|
1036015510763941
|
|
22/07/2024
|
12:01:07
|
BST
|
42
|
81.4000
|
XLON
|
1036015510763956
|
|
22/07/2024
|
12:02:05
|
BST
|
54
|
81.4200
|
XLON
|
1036015510764044
|
|
22/07/2024
|
12:02:12
|
BST
|
55
|
81.4000
|
XLON
|
1036015510764049
|
|
22/07/2024
|
12:04:49
|
BST
|
26
|
81.3800
|
XLON
|
1036015510764300
|
|
22/07/2024
|
12:04:49
|
BST
|
16
|
81.3800
|
XLON
|
1036015510764301
|
|
22/07/2024
|
12:05:20
|
BST
|
43
|
81.3800
|
XLON
|
1036015510764345
|
|
22/07/2024
|
12:05:20
|
BST
|
57
|
81.3800
|
CHIX
|
120000PVF
|
|
22/07/2024
|
12:06:14
|
BST
|
43
|
81.3600
|
XLON
|
1036015510764393
|
|
22/07/2024
|
12:06:14
|
BST
|
1
|
81.3600
|
CHIX
|
120000PXW
|
|
22/07/2024
|
12:06:15
|
BST
|
42
|
81.3400
|
XLON
|
1036015510764394
|
|
22/07/2024
|
12:06:21
|
BST
|
42
|
81.3200
|
XLON
|
1036015510764397
|
|
22/07/2024
|
12:06:21
|
BST
|
56
|
81.3200
|
CHIX
|
120000PYG
|
|
22/07/2024
|
12:07:16
|
BST
|
53
|
81.3400
|
XLON
|
1036015510764428
|
|
22/07/2024
|
12:07:54
|
BST
|
44
|
81.3400
|
XLON
|
1036015510764487
|
|
22/07/2024
|
12:10:36
|
BST
|
76
|
81.4200
|
CHIX
|
120000QDW
|
|
22/07/2024
|
12:11:03
|
BST
|
80
|
81.4000
|
XLON
|
1036015510764671
|
|
22/07/2024
|
12:11:58
|
BST
|
47
|
81.4600
|
XLON
|
1036015510764731
|
|
22/07/2024
|
12:12:02
|
BST
|
81
|
81.4400
|
XLON
|
1036015510764732
|
|
22/07/2024
|
12:12:06
|
BST
|
14
|
81.4000
|
XLON
|
1036015510764733
|
|
22/07/2024
|
12:12:32
|
BST
|
48
|
81.3600
|
XLON
|
1036015510764749
|
|
22/07/2024
|
12:13:12
|
BST
|
65
|
81.2800
|
CHIX
|
120000QR4
|
|
22/07/2024
|
12:14:53
|
BST
|
44
|
81.3200
|
XLON
|
1036015510764871
|
|
22/07/2024
|
12:14:53
|
BST
|
44
|
81.3000
|
XLON
|
1036015510764874
|
|
22/07/2024
|
12:14:54
|
BST
|
12
|
81.2800
|
CHIX
|
120000QX6
|
|
22/07/2024
|
12:15:00
|
BST
|
42
|
81.2600
|
XLON
|
1036015510764885
|
|
22/07/2024
|
12:16:36
|
BST
|
47
|
81.2600
|
XLON
|
1036015510764934
|
|
22/07/2024
|
12:19:47
|
BST
|
77
|
81.2600
|
CHIX
|
120000RD0
|
|
22/07/2024
|
12:20:21
|
BST
|
47
|
81.2200
|
XLON
|
1036015510765183
|
|
22/07/2024
|
12:20:21
|
BST
|
38
|
81.2200
|
CHIX
|
120000RH3
|
|
22/07/2024
|
12:20:44
|
BST
|
44
|
81.2000
|
XLON
|
1036015510765215
|
|
22/07/2024
|
12:23:00
|
BST
|
57
|
81.1800
|
XLON
|
1036015510765299
|
|
22/07/2024
|
12:23:00
|
BST
|
5
|
81.1800
|
XLON
|
1036015510765300
|
|
22/07/2024
|
12:24:01
|
BST
|
59
|
81.1400
|
XLON
|
1036015510765360
|
|
22/07/2024
|
12:24:25
|
BST
|
42
|
81.1000
|
XLON
|
1036015510765373
|
|
22/07/2024
|
12:24:25
|
BST
|
74
|
81.1200
|
CHIX
|
120000RUU
|
|
22/07/2024
|
12:24:39
|
BST
|
27
|
81.0800
|
XLON
|
1036015510765381
|
|
22/07/2024
|
12:24:41
|
BST
|
31
|
81.0400
|
XLON
|
1036015510765390
|
|
22/07/2024
|
12:24:41
|
BST
|
30
|
81.0400
|
XLON
|
1036015510765391
|
|
22/07/2024
|
12:27:07
|
BST
|
84
|
81.1800
|
XLON
|
1036015510765509
|
|
22/07/2024
|
12:35:07
|
BST
|
84
|
81.4600
|
XLON
|
1036015510766031
|
|
22/07/2024
|
12:35:07
|
BST
|
51
|
81.4600
|
CHIX
|
120000T0M
|
|
22/07/2024
|
12:38:01
|
BST
|
77
|
81.5200
|
XLON
|
1036015510766140
|
|
22/07/2024
|
12:38:01
|
BST
|
7
|
81.5200
|
XLON
|
1036015510766141
|
|
22/07/2024
|
12:38:01
|
BST
|
84
|
81.5000
|
XLON
|
1036015510766142
|
|
22/07/2024
|
12:38:01
|
BST
|
71
|
81.4800
|
XLON
|
1036015510766145
|
|
22/07/2024
|
12:38:01
|
BST
|
13
|
81.4800
|
XLON
|
1036015510766146
|
|
22/07/2024
|
12:38:01
|
BST
|
34
|
81.5200
|
CHIX
|
120000T7G
|
|
22/07/2024
|
12:38:01
|
BST
|
12
|
81.5200
|
CHIX
|
120000T7H
|
|
22/07/2024
|
12:38:01
|
BST
|
51
|
81.5000
|
CHIX
|
120000T7J
|
|
22/07/2024
|
12:38:02
|
BST
|
58
|
81.4800
|
CHIX
|
120000T7O
|
|
22/07/2024
|
12:39:01
|
BST
|
73
|
81.4600
|
XLON
|
1036015510766192
|
|
22/07/2024
|
12:39:01
|
BST
|
11
|
81.4600
|
XLON
|
1036015510766193
|
|
22/07/2024
|
12:47:05
|
BST
|
84
|
81.6000
|
XLON
|
1036015510766513
|
|
22/07/2024
|
12:47:05
|
BST
|
84
|
81.5800
|
XLON
|
1036015510766514
|
|
22/07/2024
|
12:47:05
|
BST
|
44
|
81.6000
|
CHIX
|
120000TYG
|
|
22/07/2024
|
12:47:05
|
BST
|
44
|
81.5800
|
CHIX
|
120000TYH
|
|
22/07/2024
|
12:47:50
|
BST
|
84
|
81.5600
|
XLON
|
1036015510766540
|
|
22/07/2024
|
12:47:50
|
BST
|
38
|
81.5400
|
XLON
|
1036015510766543
|
|
22/07/2024
|
12:47:50
|
BST
|
46
|
81.5400
|
XLON
|
1036015510766544
|
|
22/07/2024
|
12:47:50
|
BST
|
44
|
81.5600
|
CHIX
|
120000U03
|
|
22/07/2024
|
12:48:10
|
BST
|
84
|
81.5200
|
XLON
|
1036015510766560
|
|
22/07/2024
|
12:48:20
|
BST
|
7
|
81.5000
|
XLON
|
1036015510766569
|
|
22/07/2024
|
12:48:20
|
BST
|
77
|
81.5000
|
XLON
|
1036015510766570
|
|
22/07/2024
|
12:48:20
|
BST
|
39
|
81.5000
|
CHIX
|
120000U0V
|
|
22/07/2024
|
12:49:49
|
BST
|
35
|
81.4800
|
XLON
|
1036015510766642
|
|
22/07/2024
|
12:49:49
|
BST
|
49
|
81.4800
|
XLON
|
1036015510766643
|
|
22/07/2024
|
12:49:49
|
BST
|
53
|
81.4600
|
XLON
|
1036015510766645
|
|
22/07/2024
|
12:49:49
|
BST
|
31
|
81.4600
|
XLON
|
1036015510766646
|
|
22/07/2024
|
12:49:53
|
BST
|
62
|
81.4400
|
XLON
|
1036015510766647
|
|
22/07/2024
|
12:50:09
|
BST
|
59
|
81.4200
|
XLON
|
1036015510766650
|
|
22/07/2024
|
12:50:41
|
BST
|
64
|
81.4000
|
XLON
|
1036015510766681
|
|
22/07/2024
|
12:53:13
|
BST
|
75
|
81.2600
|
CHIX
|
120000UGW
|
|
22/07/2024
|
12:56:45
|
BST
|
55
|
81.3200
|
XLON
|
1036015510766956
|
|
22/07/2024
|
12:57:30
|
BST
|
54
|
81.3000
|
XLON
|
1036015510767001
|
|
22/07/2024
|
12:57:30
|
BST
|
54
|
81.2800
|
XLON
|
1036015510767003
|
|
22/07/2024
|
12:57:30
|
BST
|
30
|
81.3000
|
CHIX
|
120000UW3
|
|
22/07/2024
|
12:57:30
|
BST
|
45
|
81.3000
|
CHIX
|
120000UW4
|
|
22/07/2024
|
13:02:03
|
BST
|
13
|
81.3000
|
XLON
|
1036015510767255
|
|
22/07/2024
|
13:02:03
|
BST
|
34
|
81.3000
|
XLON
|
1036015510767256
|
|
22/07/2024
|
13:02:03
|
BST
|
77
|
81.3000
|
CHIX
|
120000VAX
|
|
22/07/2024
|
13:02:08
|
BST
|
48
|
81.2800
|
XLON
|
1036015510767264
|
|
22/07/2024
|
13:02:25
|
BST
|
47
|
81.2600
|
XLON
|
1036015510767283
|
|
22/07/2024
|
13:03:00
|
BST
|
1
|
81.2200
|
XLON
|
1036015510767290
|
|
22/07/2024
|
13:07:48
|
BST
|
43
|
81.3000
|
XLON
|
1036015510767444
|
|
22/07/2024
|
13:07:48
|
BST
|
11
|
81.3000
|
XLON
|
1036015510767445
|
|
22/07/2024
|
13:07:48
|
BST
|
57
|
81.3000
|
CHIX
|
120000VPT
|
|
22/07/2024
|
13:09:35
|
BST
|
42
|
81.2800
|
XLON
|
1036015510767538
|
|
22/07/2024
|
13:09:35
|
BST
|
38
|
81.2800
|
CHIX
|
120000VTX
|
|
22/07/2024
|
13:09:35
|
BST
|
19
|
81.2800
|
CHIX
|
120000VTY
|
|
22/07/2024
|
13:11:48
|
BST
|
52
|
81.2800
|
XLON
|
1036015510767637
|
|
22/07/2024
|
13:16:10
|
BST
|
51
|
81.3000
|
CHIX
|
120000WJJ
|
|
22/07/2024
|
13:16:42
|
BST
|
52
|
81.2800
|
XLON
|
1036015510767993
|
|
22/07/2024
|
13:16:42
|
BST
|
51
|
81.2800
|
CHIX
|
120000WNZ
|
|
22/07/2024
|
13:16:44
|
BST
|
52
|
81.2600
|
XLON
|
1036015510767995
|
|
22/07/2024
|
13:16:44
|
BST
|
11
|
81.2600
|
CHIX
|
120000WOA
|
|
22/07/2024
|
13:16:44
|
BST
|
29
|
81.2600
|
CHIX
|
120000WOB
|
|
22/07/2024
|
13:18:50
|
BST
|
60
|
81.2600
|
XLON
|
1036015510768061
|
|
22/07/2024
|
13:18:50
|
BST
|
13
|
81.2600
|
CHIX
|
120000WTJ
|
|
22/07/2024
|
13:18:50
|
BST
|
38
|
81.2600
|
CHIX
|
120000WTK
|
|
22/07/2024
|
13:18:52
|
BST
|
82
|
81.2400
|
XLON
|
1036015510768062
|
|
22/07/2024
|
13:21:58
|
BST
|
84
|
81.3400
|
XLON
|
1036015510768213
|
|
22/07/2024
|
13:24:12
|
BST
|
84
|
81.3200
|
XLON
|
1036015510768309
|
|
22/07/2024
|
13:24:12
|
BST
|
77
|
81.3200
|
CHIX
|
120000X91
|
|
22/07/2024
|
13:24:20
|
BST
|
84
|
81.3000
|
XLON
|
1036015510768310
|
|
22/07/2024
|
13:33:10
|
BST
|
50
|
81.4200
|
CHIX
|
120000Y4D
|
|
22/07/2024
|
13:33:26
|
BST
|
84
|
81.4000
|
XLON
|
1036015510768780
|
|
22/07/2024
|
13:33:26
|
BST
|
50
|
81.4000
|
CHIX
|
120000Y52
|
|
22/07/2024
|
13:33:27
|
BST
|
84
|
81.3800
|
XLON
|
1036015510768782
|
|
22/07/2024
|
13:33:27
|
BST
|
50
|
81.3800
|
CHIX
|
120000Y5A
|
|
22/07/2024
|
13:38:28
|
BST
|
84
|
81.4200
|
XLON
|
1036015510768954
|
|
22/07/2024
|
13:38:50
|
BST
|
84
|
81.4000
|
XLON
|
1036015510768964
|
|
22/07/2024
|
13:38:50
|
BST
|
78
|
81.4000
|
CHIX
|
120000YJ9
|
|
22/07/2024
|
13:39:14
|
BST
|
25
|
81.3800
|
XLON
|
1036015510768983
|
|
22/07/2024
|
13:39:14
|
BST
|
59
|
81.3800
|
XLON
|
1036015510768984
|
|
22/07/2024
|
13:40:25
|
BST
|
84
|
81.3600
|
XLON
|
1036015510769122
|
|
22/07/2024
|
13:40:25
|
BST
|
78
|
81.3400
|
XLON
|
1036015510769123
|
|
22/07/2024
|
13:40:25
|
BST
|
6
|
81.3400
|
XLON
|
1036015510769124
|
|
22/07/2024
|
13:40:25
|
BST
|
38
|
81.3600
|
CHIX
|
120000YPV
|
|
22/07/2024
|
13:40:25
|
BST
|
38
|
81.3400
|
CHIX
|
120000YQ5
|
|
22/07/2024
|
13:42:00
|
BST
|
61
|
81.3400
|
XLON
|
1036015510769290
|
|
22/07/2024
|
13:43:47
|
BST
|
61
|
81.3200
|
XLON
|
1036015510769429
|
|
22/07/2024
|
13:47:45
|
BST
|
76
|
81.4400
|
XLON
|
1036015510769653
|
|
22/07/2024
|
13:47:45
|
BST
|
76
|
81.4400
|
CHIX
|
120000ZHR
|
|
22/07/2024
|
13:52:18
|
BST
|
77
|
81.5000
|
XLON
|
1036015510769881
|
|
22/07/2024
|
13:53:05
|
BST
|
57
|
81.5200
|
CHIX
|
12000106A
|
|
22/07/2024
|
13:54:30
|
BST
|
66
|
81.5000
|
XLON
|
1036015510769934
|
|
22/07/2024
|
13:54:30
|
BST
|
57
|
81.5000
|
CHIX
|
1200010AU
|
|
22/07/2024
|
13:55:44
|
BST
|
77
|
81.4800
|
XLON
|
1036015510770007
|
|
22/07/2024
|
13:59:23
|
BST
|
57
|
81.5400
|
CHIX
|
1200010TM
|
|
22/07/2024
|
14:00:20
|
BST
|
74
|
81.5200
|
XLON
|
1036015510770178
|
|
22/07/2024
|
14:00:20
|
BST
|
34
|
81.5200
|
CHIX
|
1200010XM
|
|
22/07/2024
|
14:00:20
|
BST
|
23
|
81.5200
|
CHIX
|
1200010XN
|
|
22/07/2024
|
14:00:22
|
BST
|
74
|
81.5000
|
XLON
|
1036015510770179
|
|
22/07/2024
|
14:00:22
|
BST
|
84
|
81.4800
|
XLON
|
1036015510770182
|
|
22/07/2024
|
14:00:22
|
BST
|
40
|
81.4800
|
CHIX
|
1200010XZ
|
|
22/07/2024
|
14:04:22
|
BST
|
56
|
81.5400
|
XLON
|
1036015510770408
|
|
22/07/2024
|
14:09:50
|
BST
|
52
|
81.5400
|
XLON
|
1036015510770606
|
|
22/07/2024
|
14:09:50
|
BST
|
27
|
81.5400
|
CHIX
|
1200011NT
|
|
22/07/2024
|
14:09:50
|
BST
|
24
|
81.5400
|
CHIX
|
1200011NU
|
|
22/07/2024
|
14:10:15
|
BST
|
56
|
81.5200
|
XLON
|
1036015510770660
|
|
22/07/2024
|
14:10:15
|
BST
|
51
|
81.5200
|
CHIX
|
1200011RQ
|
|
22/07/2024
|
14:11:27
|
BST
|
9
|
81.5000
|
XLON
|
1036015510770766
|
|
22/07/2024
|
14:11:27
|
BST
|
59
|
81.5000
|
XLON
|
1036015510770767
|
|
22/07/2024
|
14:11:27
|
BST
|
51
|
81.5000
|
CHIX
|
1200011UG
|
|
22/07/2024
|
14:12:42
|
BST
|
64
|
81.4800
|
XLON
|
1036015510770800
|
|
22/07/2024
|
14:12:42
|
BST
|
38
|
81.4800
|
CHIX
|
1200011XQ
|
|
22/07/2024
|
14:13:08
|
BST
|
60
|
81.4800
|
XLON
|
1036015510770828
|
|
22/07/2024
|
14:16:17
|
BST
|
77
|
81.4800
|
CHIX
|
12000128D
|
|
22/07/2024
|
14:17:34
|
BST
|
84
|
81.4800
|
XLON
|
1036015510771151
|
|
22/07/2024
|
14:18:00
|
BST
|
7
|
81.4600
|
XLON
|
1036015510771181
|
|
22/07/2024
|
14:18:00
|
BST
|
47
|
81.4600
|
XLON
|
1036015510771182
|
|
22/07/2024
|
14:18:37
|
BST
|
60
|
81.4400
|
XLON
|
1036015510771214
|
|
22/07/2024
|
14:18:37
|
BST
|
84
|
81.4200
|
XLON
|
1036015510771223
|
|
22/07/2024
|
14:20:34
|
BST
|
58
|
81.4800
|
CHIX
|
1200012P9
|
|
22/07/2024
|
14:24:40
|
BST
|
84
|
81.4600
|
XLON
|
1036015510771557
|
|
22/07/2024
|
14:24:40
|
BST
|
58
|
81.4600
|
CHIX
|
1200012Z9
|
|
22/07/2024
|
14:26:05
|
BST
|
24
|
81.4400
|
XLON
|
1036015510771630
|
|
22/07/2024
|
14:26:08
|
BST
|
60
|
81.4400
|
XLON
|
1036015510771631
|
|
22/07/2024
|
14:26:08
|
BST
|
44
|
81.4400
|
CHIX
|
12000136Z
|
|
22/07/2024
|
14:27:13
|
BST
|
41
|
81.4600
|
XLON
|
1036015510771762
|
|
22/07/2024
|
14:28:39
|
BST
|
43
|
81.4600
|
XLON
|
1036015510771846
|
|
22/07/2024
|
14:32:35
|
BST
|
84
|
81.4800
|
XLON
|
1036015510772007
|
|
22/07/2024
|
14:32:35
|
BST
|
56
|
81.4800
|
CHIX
|
120001402
|
|
22/07/2024
|
14:32:35
|
BST
|
5
|
81.4800
|
CHIX
|
120001403
|
|
22/07/2024
|
14:33:55
|
BST
|
66
|
81.4800
|
CHIX
|
1200014C2
|
|
22/07/2024
|
14:34:25
|
BST
|
56
|
81.4600
|
XLON
|
1036015510772149
|
|
22/07/2024
|
14:39:50
|
BST
|
84
|
81.5000
|
XLON
|
1036015510772444
|
|
22/07/2024
|
14:39:50
|
BST
|
69
|
81.5000
|
CHIX
|
1200014UN
|
|
22/07/2024
|
14:39:53
|
BST
|
53
|
81.4800
|
XLON
|
1036015510772450
|
|
22/07/2024
|
14:39:53
|
BST
|
31
|
81.4800
|
XLON
|
1036015510772451
|
|
22/07/2024
|
14:39:53
|
BST
|
69
|
81.4800
|
CHIX
|
1200014V0
|
|
22/07/2024
|
14:40:29
|
BST
|
17
|
81.4600
|
XLON
|
1036015510772471
|
|
22/07/2024
|
14:40:29
|
BST
|
11
|
81.4600
|
XLON
|
1036015510772472
|
|
22/07/2024
|
14:40:29
|
BST
|
84
|
81.4400
|
XLON
|
1036015510772473
|
|
22/07/2024
|
14:40:29
|
BST
|
44
|
81.4200
|
XLON
|
1036015510772474
|
|
22/07/2024
|
14:40:29
|
BST
|
40
|
81.4200
|
XLON
|
1036015510772475
|
|
22/07/2024
|
14:40:29
|
BST
|
54
|
81.4600
|
CHIX
|
1200014WK
|
|
22/07/2024
|
14:40:29
|
BST
|
84
|
81.4400
|
CHIX
|
1200014WN
|
|
22/07/2024
|
14:41:13
|
BST
|
44
|
81.4600
|
XLON
|
1036015510772597
|
|
22/07/2024
|
14:41:13
|
BST
|
40
|
81.4600
|
XLON
|
1036015510772598
|
|
22/07/2024
|
14:41:13
|
BST
|
43
|
81.4600
|
CHIX
|
1200014ZO
|
|
22/07/2024
|
14:42:55
|
BST
|
22
|
81.4400
|
XLON
|
1036015510772635
|
|
22/07/2024
|
14:43:13
|
BST
|
25
|
81.4400
|
XLON
|
1036015510772644
|
|
22/07/2024
|
14:43:19
|
BST
|
37
|
81.4400
|
XLON
|
1036015510772645
|
|
22/07/2024
|
14:43:19
|
BST
|
43
|
81.4400
|
CHIX
|
12000155W
|
|
22/07/2024
|
14:43:20
|
BST
|
84
|
81.4200
|
XLON
|
1036015510772664
|
|
22/07/2024
|
14:43:20
|
BST
|
60
|
81.4200
|
CHIX
|
12000157E
|
|
22/07/2024
|
14:45:02
|
BST
|
59
|
81.4400
|
CHIX
|
1200015CB
|
|
22/07/2024
|
14:46:25
|
BST
|
31
|
81.4200
|
XLON
|
1036015510772949
|
|
22/07/2024
|
14:46:25
|
BST
|
53
|
81.4200
|
XLON
|
1036015510772950
|
|
22/07/2024
|
14:46:26
|
BST
|
30
|
81.4000
|
XLON
|
1036015510772951
|
|
22/07/2024
|
14:46:26
|
BST
|
38
|
81.4000
|
XLON
|
1036015510772952
|
|
22/07/2024
|
14:46:28
|
BST
|
16
|
81.4000
|
XLON
|
1036015510772961
|
|
22/07/2024
|
14:47:32
|
BST
|
84
|
81.3800
|
XLON
|
1036015510772986
|
|
22/07/2024
|
14:48:26
|
BST
|
12
|
81.3600
|
CHIX
|
1200015O0
|
|
22/07/2024
|
14:48:26
|
BST
|
33
|
81.3600
|
CHIX
|
1200015O1
|
|
22/07/2024
|
14:48:26
|
BST
|
29
|
81.3600
|
CHIX
|
1200015O2
|
|
22/07/2024
|
14:50:19
|
BST
|
42
|
81.3600
|
XLON
|
1036015510773125
|
|
22/07/2024
|
14:51:40
|
BST
|
36
|
81.3400
|
XLON
|
1036015510773171
|
|
22/07/2024
|
14:51:49
|
BST
|
7
|
81.3400
|
XLON
|
1036015510773173
|
|
22/07/2024
|
14:51:49
|
BST
|
39
|
81.3400
|
CHIX
|
12000160K
|
|
22/07/2024
|
14:52:40
|
BST
|
59
|
81.3400
|
CHIX
|
120001684
|
|
22/07/2024
|
14:52:42
|
BST
|
25
|
81.3400
|
XLON
|
1036015510773231
|
|
22/07/2024
|
14:52:58
|
BST
|
55
|
81.3400
|
XLON
|
1036015510773260
|
|
22/07/2024
|
14:52:58
|
BST
|
59
|
81.3400
|
CHIX
|
12000169Z
|
|
22/07/2024
|
14:53:55
|
BST
|
2
|
81.3000
|
XLON
|
1036015510773312
|
|
22/07/2024
|
14:53:55
|
BST
|
47
|
81.3000
|
XLON
|
1036015510773313
|
|
22/07/2024
|
14:53:55
|
BST
|
1
|
81.3200
|
CHIX
|
1200016DA
|
|
22/07/2024
|
14:57:58
|
BST
|
26
|
81.3000
|
CHIX
|
1200016T8
|
|
22/07/2024
|
14:57:58
|
BST
|
26
|
81.3000
|
CHIX
|
1200016T9
|
|
22/07/2024
|
14:58:47
|
BST
|
1
|
81.2800
|
XLON
|
1036015510773549
|
|
22/07/2024
|
14:58:47
|
BST
|
59
|
81.2800
|
XLON
|
1036015510773550
|
|
22/07/2024
|
14:59:24
|
BST
|
52
|
81.2800
|
CHIX
|
1200016XQ
|
|
22/07/2024
|
14:59:25
|
BST
|
29
|
81.2600
|
XLON
|
1036015510773562
|
|
22/07/2024
|
14:59:25
|
BST
|
31
|
81.2600
|
XLON
|
1036015510773563
|
|
22/07/2024
|
14:59:25
|
BST
|
52
|
81.2600
|
CHIX
|
1200016XT
|
|
22/07/2024
|
15:01:33
|
BST
|
79
|
81.3200
|
XLON
|
1036015510773832
|
|
22/07/2024
|
15:01:33
|
BST
|
79
|
81.3200
|
CHIX
|
12000177F
|
|
22/07/2024
|
15:01:50
|
BST
|
50
|
81.3000
|
XLON
|
1036015510773855
|
|
22/07/2024
|
15:01:50
|
BST
|
8
|
81.3000
|
XLON
|
1036015510773856
|
|
22/07/2024
|
15:03:22
|
BST
|
80
|
81.3600
|
CHIX
|
1200017IB
|
|
22/07/2024
|
15:04:13
|
BST
|
84
|
81.3400
|
XLON
|
1036015510774063
|
|
22/07/2024
|
15:04:13
|
BST
|
84
|
81.3200
|
XLON
|
1036015510774066
|
|
22/07/2024
|
15:04:16
|
BST
|
48
|
81.3000
|
XLON
|
1036015510774067
|
|
22/07/2024
|
15:04:16
|
BST
|
14
|
81.3000
|
XLON
|
1036015510774068
|
|
22/07/2024
|
15:04:16
|
BST
|
21
|
81.2800
|
XLON
|
1036015510774070
|
|
22/07/2024
|
15:04:26
|
BST
|
39
|
81.2800
|
XLON
|
1036015510774077
|
|
22/07/2024
|
15:04:26
|
BST
|
24
|
81.2800
|
XLON
|
1036015510774078
|
|
22/07/2024
|
15:05:03
|
BST
|
84
|
81.2600
|
XLON
|
1036015510774137
|
|
22/07/2024
|
15:05:06
|
BST
|
84
|
81.2400
|
XLON
|
1036015510774146
|
|
22/07/2024
|
15:05:06
|
BST
|
84
|
81.2200
|
XLON
|
1036015510774149
|
|
22/07/2024
|
15:05:14
|
BST
|
44
|
81.2200
|
XLON
|
1036015510774161
|
|
22/07/2024
|
15:05:21
|
BST
|
44
|
81.2000
|
XLON
|
1036015510774170
|
|
22/07/2024
|
15:06:03
|
BST
|
44
|
81.1800
|
XLON
|
1036015510774203
|
|
22/07/2024
|
15:08:37
|
BST
|
53
|
81.2000
|
CHIX
|
120001826
|
|
22/07/2024
|
15:08:37
|
BST
|
80
|
81.1800
|
CHIX
|
120001827
|
|
22/07/2024
|
15:09:27
|
BST
|
14
|
81.2000
|
XLON
|
1036015510774528
|
|
22/07/2024
|
15:09:27
|
BST
|
59
|
81.2000
|
XLON
|
1036015510774529
|
|
22/07/2024
|
15:09:59
|
BST
|
27
|
81.2000
|
CHIX
|
12000186Y
|
|
22/07/2024
|
15:11:03
|
BST
|
17
|
81.1800
|
XLON
|
1036015510774634
|
|
22/07/2024
|
15:11:03
|
BST
|
41
|
81.1800
|
XLON
|
1036015510774635
|
|
22/07/2024
|
15:11:03
|
BST
|
40
|
81.1800
|
CHIX
|
1200018CO
|
|
22/07/2024
|
15:11:15
|
BST
|
44
|
81.1600
|
XLON
|
1036015510774660
|
|
22/07/2024
|
15:11:27
|
BST
|
69
|
81.2200
|
XLON
|
1036015510774675
|
|
22/07/2024
|
15:11:28
|
BST
|
50
|
81.2600
|
XLON
|
1036015510774689
|
|
22/07/2024
|
15:11:28
|
BST
|
11
|
81.2600
|
XLON
|
1036015510774690
|
|
22/07/2024
|
15:19:45
|
BST
|
84
|
81.4000
|
XLON
|
1036015510775420
|
|
22/07/2024
|
15:19:45
|
BST
|
84
|
81.4000
|
CHIX
|
1200019GV
|
|
22/07/2024
|
15:21:17
|
BST
|
4
|
81.4800
|
XLON
|
1036015510775683
|
|
22/07/2024
|
15:21:17
|
BST
|
80
|
81.4800
|
XLON
|
1036015510775684
|
|
22/07/2024
|
15:21:17
|
BST
|
84
|
81.4800
|
CHIX
|
1200019P7
|
|
22/07/2024
|
15:21:27
|
BST
|
84
|
81.5200
|
CHIX
|
1200019PY
|
|
22/07/2024
|
15:21:59
|
BST
|
84
|
81.5000
|
XLON
|
1036015510775833
|
|
22/07/2024
|
15:21:59
|
BST
|
49
|
81.5000
|
CHIX
|
1200019SD
|
|
22/07/2024
|
15:21:59
|
BST
|
35
|
81.5000
|
CHIX
|
1200019SE
|
|
22/07/2024
|
15:23:36
|
BST
|
84
|
81.5200
|
XLON
|
1036015510776069
|
|
22/07/2024
|
15:23:36
|
BST
|
84
|
81.5000
|
XLON
|
1036015510776074
|
|
22/07/2024
|
15:23:36
|
BST
|
84
|
81.4800
|
XLON
|
1036015510776078
|
|
22/07/2024
|
15:23:36
|
BST
|
67
|
81.5000
|
CHIX
|
120001A3F
|
|
22/07/2024
|
15:23:41
|
BST
|
37
|
81.4600
|
XLON
|
1036015510776093
|
|
22/07/2024
|
15:23:41
|
BST
|
47
|
81.4600
|
XLON
|
1036015510776095
|
|
22/07/2024
|
15:23:41
|
BST
|
39
|
81.4800
|
CHIX
|
120001A3O
|
|
22/07/2024
|
15:25:36
|
BST
|
45
|
81.5200
|
XLON
|
1036015510776269
|
|
22/07/2024
|
15:25:36
|
BST
|
39
|
81.5200
|
XLON
|
1036015510776270
|
|
22/07/2024
|
15:25:36
|
BST
|
55
|
81.5000
|
XLON
|
1036015510776272
|
|
22/07/2024
|
15:25:36
|
BST
|
29
|
81.5000
|
XLON
|
1036015510776273
|
|
22/07/2024
|
15:25:42
|
BST
|
84
|
81.4800
|
XLON
|
1036015510776275
|
|
22/07/2024
|
15:25:42
|
BST
|
56
|
81.4800
|
CHIX
|
120001ADY
|
|
22/07/2024
|
15:25:42
|
BST
|
21
|
81.4800
|
CHIX
|
120001ADZ
|
|
22/07/2024
|
15:26:05
|
BST
|
84
|
81.4600
|
XLON
|
1036015510776326
|
|
22/07/2024
|
15:27:35
|
BST
|
35
|
81.4400
|
XLON
|
1036015510776475
|
|
22/07/2024
|
15:27:35
|
BST
|
49
|
81.4400
|
XLON
|
1036015510776476
|
|
22/07/2024
|
15:29:12
|
BST
|
42
|
81.4600
|
XLON
|
1036015510776738
|
|
22/07/2024
|
15:29:12
|
BST
|
23
|
81.4600
|
XLON
|
1036015510776739
|
|
22/07/2024
|
15:29:12
|
BST
|
19
|
81.4600
|
XLON
|
1036015510776740
|
|
22/07/2024
|
15:30:00
|
BST
|
40
|
81.4800
|
XLON
|
1036015510776926
|
|
22/07/2024
|
15:30:00
|
BST
|
16
|
81.4800
|
XLON
|
1036015510776927
|
|
22/07/2024
|
15:30:00
|
BST
|
15
|
81.4800
|
XLON
|
1036015510776928
|
|
22/07/2024
|
15:30:00
|
BST
|
32
|
81.4800
|
XLON
|
1036015510776929
|
|
22/07/2024
|
15:30:05
|
BST
|
84
|
81.4800
|
XLON
|
1036015510776952
|
|
22/07/2024
|
15:30:05
|
BST
|
51
|
81.4800
|
CHIX
|
120001B79
|
|
22/07/2024
|
15:30:16
|
BST
|
40
|
81.5200
|
XLON
|
1036015510777042
|
|
22/07/2024
|
15:30:16
|
BST
|
44
|
81.5200
|
XLON
|
1036015510777043
|
|
22/07/2024
|
15:30:30
|
BST
|
84
|
81.5600
|
XLON
|
1036015510777130
|
|
22/07/2024
|
15:30:30
|
BST
|
6
|
81.5400
|
XLON
|
1036015510777133
|
|
22/07/2024
|
15:30:30
|
BST
|
8
|
81.5400
|
XLON
|
1036015510777134
|
|
22/07/2024
|
15:30:30
|
BST
|
8
|
81.5400
|
XLON
|
1036015510777135
|
|
22/07/2024
|
15:30:30
|
BST
|
48
|
81.5600
|
CHIX
|
120001BEZ
|
|
22/07/2024
|
15:30:45
|
BST
|
62
|
81.5400
|
XLON
|
1036015510777181
|
|
22/07/2024
|
15:30:45
|
BST
|
48
|
81.5400
|
CHIX
|
120001BGL
|
|
22/07/2024
|
15:30:58
|
BST
|
62
|
81.5600
|
XLON
|
1036015510777231
|
|
22/07/2024
|
15:31:01
|
BST
|
47
|
81.5600
|
XLON
|
1036015510777277
|
|
22/07/2024
|
15:31:17
|
BST
|
39
|
81.5600
|
XLON
|
1036015510777370
|
|
22/07/2024
|
15:31:21
|
BST
|
39
|
81.5600
|
XLON
|
1036015510777402
|
|
22/07/2024
|
15:31:24
|
BST
|
40
|
81.5600
|
XLON
|
1036015510777414
|
|
22/07/2024
|
15:31:34
|
BST
|
84
|
81.5400
|
XLON
|
1036015510777443
|
|
22/07/2024
|
15:31:34
|
BST
|
43
|
81.5400
|
CHIX
|
120001BPL
|
|
22/07/2024
|
15:31:58
|
BST
|
9
|
81.5200
|
XLON
|
1036015510777546
|
|
22/07/2024
|
15:31:58
|
BST
|
48
|
81.5200
|
XLON
|
1036015510777547
|
|
22/07/2024
|
15:31:58
|
BST
|
27
|
81.5200
|
XLON
|
1036015510777548
|
|
22/07/2024
|
15:31:58
|
BST
|
84
|
81.5000
|
XLON
|
1036015510777550
|
|
22/07/2024
|
15:31:58
|
BST
|
84
|
81.4800
|
XLON
|
1036015510777553
|
|
22/07/2024
|
15:31:58
|
BST
|
84
|
81.4600
|
XLON
|
1036015510777556
|
|
22/07/2024
|
15:31:58
|
BST
|
47
|
81.5200
|
CHIX
|
120001BUM
|
|
22/07/2024
|
15:31:58
|
BST
|
1
|
81.5200
|
CHIX
|
120001BUN
|
|
22/07/2024
|
15:31:58
|
BST
|
57
|
81.5000
|
CHIX
|
120001BUT
|
|
22/07/2024
|
15:31:58
|
BST
|
70
|
81.4800
|
CHIX
|
120001BUZ
|
|
22/07/2024
|
15:32:40
|
BST
|
84
|
81.4800
|
XLON
|
1036015510777709
|
|
22/07/2024
|
15:32:50
|
BST
|
84
|
81.4600
|
XLON
|
1036015510777759
|
|
22/07/2024
|
15:32:50
|
BST
|
37
|
81.4600
|
CHIX
|
120001C5W
|
|
22/07/2024
|
15:33:21
|
BST
|
9
|
81.4400
|
XLON
|
1036015510777829
|
|
22/07/2024
|
15:33:21
|
BST
|
75
|
81.4400
|
XLON
|
1036015510777830
|
|
22/07/2024
|
15:33:26
|
BST
|
71
|
81.4400
|
XLON
|
1036015510777865
|
|
22/07/2024
|
15:33:26
|
BST
|
37
|
81.4400
|
XLON
|
1036015510777866
|
|
22/07/2024
|
15:33:26
|
BST
|
16
|
81.4400
|
XLON
|
1036015510777867
|
|
22/07/2024
|
15:33:26
|
BST
|
42
|
81.4400
|
XLON
|
1036015510777870
|
|
22/07/2024
|
15:33:27
|
BST
|
29
|
81.4400
|
XLON
|
1036015510777871
|
|
22/07/2024
|
15:33:27
|
BST
|
13
|
81.4400
|
XLON
|
1036015510777872
|
|
22/07/2024
|
15:33:29
|
BST
|
84
|
81.4200
|
XLON
|
1036015510777873
|
|
22/07/2024
|
15:33:29
|
BST
|
15
|
81.4000
|
XLON
|
1036015510777875
|
|
22/07/2024
|
15:33:29
|
BST
|
63
|
81.4000
|
XLON
|
1036015510777876
|
|
22/07/2024
|
15:33:29
|
BST
|
6
|
81.4000
|
XLON
|
1036015510777877
|
|
22/07/2024
|
15:33:29
|
BST
|
53
|
81.4200
|
CHIX
|
120001CDF
|
|
22/07/2024
|
15:33:53
|
BST
|
39
|
81.4400
|
XLON
|
1036015510778033
|
|
22/07/2024
|
15:33:53
|
BST
|
45
|
81.4400
|
XLON
|
1036015510778034
|
|
22/07/2024
|
15:33:59
|
BST
|
84
|
81.5000
|
XLON
|
1036015510778061
|
|
22/07/2024
|
15:34:03
|
BST
|
84
|
81.5000
|
XLON
|
1036015510778076
|
|
22/07/2024
|
15:34:03
|
BST
|
62
|
81.5000
|
XLON
|
1036015510778077
|
|
22/07/2024
|
15:34:03
|
BST
|
62
|
81.5200
|
XLON
|
1036015510778078
|
|
22/07/2024
|
15:34:03
|
BST
|
64
|
81.5000
|
CHIX
|
120001CJC
|
|
22/07/2024
|
15:34:22
|
BST
|
84
|
81.5600
|
XLON
|
1036015510778138
|
|
22/07/2024
|
15:34:49
|
BST
|
50
|
81.5600
|
XLON
|
1036015510778226
|
|
22/07/2024
|
15:34:49
|
BST
|
55
|
81.5600
|
XLON
|
1036015510778227
|
|
22/07/2024
|
15:34:49
|
BST
|
19
|
81.5600
|
XLON
|
1036015510778228
|
|
22/07/2024
|
15:34:49
|
BST
|
17
|
81.5600
|
XLON
|
1036015510778236
|
|
22/07/2024
|
15:34:49
|
BST
|
57
|
81.5600
|
CHIX
|
120001CRG
|
|
22/07/2024
|
15:35:37
|
BST
|
24
|
81.5800
|
XLON
|
1036015510778433
|
|
22/07/2024
|
15:35:37
|
BST
|
100
|
81.5800
|
XLON
|
1036015510778434
|
|
22/07/2024
|
15:35:37
|
BST
|
24
|
81.5800
|
XLON
|
1036015510778435
|
|
22/07/2024
|
15:35:50
|
BST
|
19
|
81.5800
|
XLON
|
1036015510778482
|
|
22/07/2024
|
15:35:50
|
BST
|
62
|
81.5800
|
XLON
|
1036015510778483
|
|
22/07/2024
|
15:35:50
|
BST
|
38
|
81.5800
|
XLON
|
1036015510778484
|
|
22/07/2024
|
15:35:50
|
BST
|
5
|
81.5800
|
XLON
|
1036015510778485
|
|
22/07/2024
|
15:35:56
|
BST
|
20
|
81.5800
|
XLON
|
1036015510778491
|
|
22/07/2024
|
15:35:57
|
BST
|
10
|
81.5800
|
XLON
|
1036015510778492
|
|
22/07/2024
|
15:36:30
|
BST
|
60
|
81.6200
|
XLON
|
1036015510778618
|
|
22/07/2024
|
15:36:30
|
BST
|
37
|
81.6200
|
XLON
|
1036015510778619
|
|
22/07/2024
|
15:36:30
|
BST
|
22
|
81.6200
|
XLON
|
1036015510778620
|
|
22/07/2024
|
15:36:30
|
BST
|
84
|
81.6200
|
CHIX
|
120001DBE
|
|
22/07/2024
|
15:36:30
|
BST
|
75
|
81.6000
|
CHIX
|
120001DBI
|
|
22/07/2024
|
15:36:35
|
BST
|
84
|
81.6000
|
XLON
|
1036015510778645
|
|
22/07/2024
|
15:36:35
|
BST
|
9
|
81.6000
|
CHIX
|
120001DCD
|
|
22/07/2024
|
15:37:27
|
BST
|
50
|
81.6200
|
XLON
|
1036015510778792
|
|
22/07/2024
|
15:37:27
|
BST
|
40
|
81.6200
|
XLON
|
1036015510778793
|
|
22/07/2024
|
15:37:27
|
BST
|
35
|
81.6200
|
XLON
|
1036015510778794
|
|
22/07/2024
|
15:38:06
|
BST
|
21
|
81.6800
|
XLON
|
1036015510778909
|
|
22/07/2024
|
15:39:10
|
BST
|
82
|
81.6600
|
XLON
|
1036015510779182
|
|
22/07/2024
|
15:39:10
|
BST
|
2
|
81.6600
|
XLON
|
1036015510779183
|
|
22/07/2024
|
15:39:10
|
BST
|
50
|
81.6600
|
XLON
|
1036015510779184
|
|
22/07/2024
|
15:39:10
|
BST
|
50
|
81.6800
|
XLON
|
1036015510779185
|
|
22/07/2024
|
15:39:10
|
BST
|
24
|
81.6800
|
XLON
|
1036015510779186
|
|
22/07/2024
|
15:39:10
|
BST
|
83
|
81.6600
|
CHIX
|
120001DYF
|
|
22/07/2024
|
15:39:10
|
BST
|
1
|
81.6600
|
CHIX
|
120001DYG
|
|
22/07/2024
|
15:40:25
|
BST
|
80
|
81.7000
|
XLON
|
1036015510779517
|
|
22/07/2024
|
15:40:46
|
BST
|
12
|
81.7000
|
XLON
|
1036015510779576
|
|
22/07/2024
|
15:40:46
|
BST
|
46
|
81.7000
|
XLON
|
1036015510779577
|
|
22/07/2024
|
15:40:46
|
BST
|
46
|
81.7000
|
XLON
|
1036015510779584
|
|
22/07/2024
|
15:40:46
|
BST
|
8
|
81.7000
|
XLON
|
1036015510779585
|
|
22/07/2024
|
15:41:04
|
BST
|
40
|
81.7000
|
XLON
|
1036015510779628
|
|
22/07/2024
|
15:41:04
|
BST
|
5
|
81.7000
|
XLON
|
1036015510779629
|
|
22/07/2024
|
15:41:11
|
BST
|
21
|
81.7000
|
XLON
|
1036015510779666
|
|
22/07/2024
|
15:41:12
|
BST
|
84
|
81.6800
|
XLON
|
1036015510779668
|
|
22/07/2024
|
15:41:12
|
BST
|
36
|
81.7000
|
XLON
|
1036015510779669
|
|
22/07/2024
|
15:41:12
|
BST
|
10
|
81.7000
|
XLON
|
1036015510779670
|
|
22/07/2024
|
15:41:12
|
BST
|
46
|
81.7000
|
XLON
|
1036015510779671
|
|
22/07/2024
|
15:41:12
|
BST
|
32
|
81.7000
|
XLON
|
1036015510779672
|
|
22/07/2024
|
15:41:12
|
BST
|
67
|
81.6600
|
XLON
|
1036015510779674
|
|
22/07/2024
|
15:41:12
|
BST
|
17
|
81.6600
|
XLON
|
1036015510779675
|
|
22/07/2024
|
15:41:12
|
BST
|
84
|
81.6800
|
CHIX
|
120001EDU
|
|
22/07/2024
|
15:41:12
|
BST
|
5
|
81.6600
|
CHIX
|
120001EDW
|
|
22/07/2024
|
15:41:12
|
BST
|
79
|
81.6600
|
CHIX
|
120001EDX
|
|
22/07/2024
|
15:42:10
|
BST
|
84
|
81.6400
|
XLON
|
1036015510779808
|
|
22/07/2024
|
15:42:10
|
BST
|
37
|
81.6400
|
XLON
|
1036015510779811
|
|
22/07/2024
|
15:42:10
|
BST
|
50
|
81.6600
|
XLON
|
1036015510779812
|
|
22/07/2024
|
15:42:10
|
BST
|
37
|
81.6600
|
XLON
|
1036015510779813
|
|
22/07/2024
|
15:42:10
|
BST
|
84
|
81.6200
|
XLON
|
1036015510779814
|
|
22/07/2024
|
15:42:10
|
BST
|
84
|
81.6600
|
CHIX
|
120001ENG
|
|
22/07/2024
|
15:42:10
|
BST
|
84
|
81.6400
|
CHIX
|
120001ENH
|
|
22/07/2024
|
15:42:11
|
BST
|
84
|
81.6000
|
XLON
|
1036015510779818
|
|
22/07/2024
|
15:42:11
|
BST
|
84
|
81.5800
|
XLON
|
1036015510779828
|
|
22/07/2024
|
15:42:11
|
BST
|
50
|
81.5800
|
XLON
|
1036015510779829
|
|
22/07/2024
|
15:42:11
|
BST
|
84
|
81.6200
|
CHIX
|
120001ENO
|
|
22/07/2024
|
15:42:11
|
BST
|
51
|
81.6000
|
CHIX
|
120001ENR
|
|
22/07/2024
|
15:42:32
|
BST
|
84
|
81.5600
|
XLON
|
1036015510779853
|
|
22/07/2024
|
15:42:32
|
BST
|
20
|
81.5600
|
CHIX
|
120001ERI
|
|
22/07/2024
|
15:42:38
|
BST
|
22
|
81.5600
|
XLON
|
1036015510779907
|
|
22/07/2024
|
15:42:38
|
BST
|
14
|
81.5600
|
XLON
|
1036015510779908
|
|
22/07/2024
|
15:42:38
|
BST
|
46
|
81.5600
|
XLON
|
1036015510779909
|
|
22/07/2024
|
15:42:38
|
BST
|
24
|
81.5600
|
XLON
|
1036015510779910
|
|
22/07/2024
|
15:43:03
|
BST
|
81
|
81.5400
|
XLON
|
1036015510779941
|
|
22/07/2024
|
15:43:03
|
BST
|
3
|
81.5400
|
XLON
|
1036015510779942
|
|
22/07/2024
|
15:43:03
|
BST
|
46
|
81.5600
|
XLON
|
1036015510779943
|
|
22/07/2024
|
15:43:03
|
BST
|
15
|
81.5600
|
XLON
|
1036015510779944
|
|
22/07/2024
|
15:43:03
|
BST
|
31
|
81.5600
|
XLON
|
1036015510779945
|
|
22/07/2024
|
15:43:03
|
BST
|
11
|
81.5600
|
XLON
|
1036015510779946
|
|
22/07/2024
|
15:43:03
|
BST
|
20
|
81.5600
|
XLON
|
1036015510779947
|
|
22/07/2024
|
15:43:03
|
BST
|
1
|
81.5600
|
XLON
|
1036015510779948
|
|
22/07/2024
|
15:43:03
|
BST
|
47
|
81.5400
|
CHIX
|
120001EV0
|
|
22/07/2024
|
15:43:16
|
BST
|
21
|
81.5400
|
XLON
|
1036015510780002
|
|
22/07/2024
|
15:44:22
|
BST
|
3
|
81.5200
|
XLON
|
1036015510780189
|
|
22/07/2024
|
15:44:22
|
BST
|
81
|
81.5200
|
XLON
|
1036015510780190
|
|
22/07/2024
|
15:45:11
|
BST
|
35
|
81.5600
|
XLON
|
1036015510780346
|
|
22/07/2024
|
15:45:11
|
BST
|
18
|
81.5200
|
XLON
|
1036015510780348
|
|
22/07/2024
|
15:45:11
|
BST
|
66
|
81.5200
|
XLON
|
1036015510780349
|
|
22/07/2024
|
15:45:11
|
BST
|
43
|
81.5200
|
CHIX
|
120001F7O
|
|
22/07/2024
|
15:46:22
|
BST
|
84
|
81.5800
|
XLON
|
1036015510780565
|
|
22/07/2024
|
15:46:23
|
BST
|
42
|
81.5800
|
XLON
|
1036015510780566
|
|
22/07/2024
|
15:46:23
|
BST
|
84
|
81.5600
|
XLON
|
1036015510780567
|
|
22/07/2024
|
15:47:12
|
BST
|
74
|
81.5600
|
CHIX
|
120001FNA
|
|
22/07/2024
|
15:47:18
|
BST
|
84
|
81.5400
|
XLON
|
1036015510780652
|
|
22/07/2024
|
15:47:18
|
BST
|
37
|
81.5400
|
XLON
|
1036015510780653
|
|
22/07/2024
|
15:47:18
|
BST
|
20
|
81.5600
|
XLON
|
1036015510780654
|
|
22/07/2024
|
15:47:18
|
BST
|
46
|
81.5600
|
XLON
|
1036015510780655
|
|
22/07/2024
|
15:47:18
|
BST
|
21
|
81.5600
|
XLON
|
1036015510780656
|
|
22/07/2024
|
15:47:18
|
BST
|
60
|
81.5400
|
CHIX
|
120001FO6
|
|
22/07/2024
|
15:47:26
|
BST
|
45
|
81.5200
|
XLON
|
1036015510780707
|
|
22/07/2024
|
15:47:26
|
BST
|
39
|
81.5200
|
XLON
|
1036015510780708
|
|
22/07/2024
|
15:47:26
|
BST
|
60
|
81.5200
|
CHIX
|
120001FQH
|
|
22/07/2024
|
15:47:27
|
BST
|
27
|
81.5200
|
XLON
|
1036015510780725
|
|
22/07/2024
|
15:47:27
|
BST
|
50
|
81.5400
|
XLON
|
1036015510780729
|
|
22/07/2024
|
15:47:32
|
BST
|
84
|
81.5400
|
XLON
|
1036015510780769
|
|
22/07/2024
|
15:47:32
|
BST
|
57
|
81.5400
|
XLON
|
1036015510780770
|
|
22/07/2024
|
15:47:32
|
BST
|
41
|
81.5400
|
XLON
|
1036015510780771
|
|
22/07/2024
|
15:47:32
|
BST
|
13
|
81.5400
|
XLON
|
1036015510780772
|
|
22/07/2024
|
15:47:33
|
BST
|
54
|
81.5400
|
CHIX
|
120001FRY
|
|
22/07/2024
|
15:47:50
|
BST
|
16
|
81.5400
|
XLON
|
1036015510780850
|
|
22/07/2024
|
15:47:52
|
BST
|
24
|
81.5400
|
XLON
|
1036015510780856
|
|
22/07/2024
|
15:47:52
|
BST
|
11
|
81.5400
|
XLON
|
1036015510780857
|
|
22/07/2024
|
15:47:53
|
BST
|
14
|
81.5400
|
XLON
|
1036015510780858
|
|
22/07/2024
|
15:47:53
|
BST
|
13
|
81.5400
|
XLON
|
1036015510780859
|
|
22/07/2024
|
15:48:24
|
BST
|
124
|
81.5800
|
XLON
|
1036015510780946
|
|
22/07/2024
|
15:48:48
|
BST
|
84
|
81.5800
|
XLON
|
1036015510781000
|
|
22/07/2024
|
15:48:48
|
BST
|
50
|
81.5800
|
XLON
|
1036015510781001
|
|
22/07/2024
|
15:48:48
|
BST
|
39
|
81.5800
|
CHIX
|
120001G18
|
|
22/07/2024
|
15:48:48
|
BST
|
7
|
81.5800
|
CHIX
|
120001G19
|
|
22/07/2024
|
15:49:03
|
BST
|
36
|
81.5800
|
XLON
|
1036015510781033
|
|
22/07/2024
|
15:49:20
|
BST
|
34
|
81.6200
|
XLON
|
1036015510781062
|
|
22/07/2024
|
15:49:20
|
BST
|
41
|
81.6200
|
XLON
|
1036015510781063
|
|
22/07/2024
|
15:49:31
|
BST
|
21
|
81.6200
|
XLON
|
1036015510781102
|
|
22/07/2024
|
15:49:46
|
BST
|
29
|
81.6200
|
XLON
|
1036015510781117
|
|
22/07/2024
|
15:49:46
|
BST
|
55
|
81.6200
|
XLON
|
1036015510781118
|
|
22/07/2024
|
15:49:46
|
BST
|
43
|
81.6400
|
XLON
|
1036015510781120
|
|
22/07/2024
|
15:49:46
|
BST
|
9
|
81.6400
|
XLON
|
1036015510781121
|
|
22/07/2024
|
15:49:46
|
BST
|
43
|
81.6200
|
CHIX
|
120001G9L
|
|
22/07/2024
|
15:49:46
|
BST
|
3
|
81.6200
|
CHIX
|
120001G9M
|
|
22/07/2024
|
15:51:07
|
BST
|
84
|
81.6400
|
XLON
|
1036015510781337
|
|
22/07/2024
|
15:51:08
|
BST
|
84
|
81.6200
|
XLON
|
1036015510781345
|
|
22/07/2024
|
15:51:08
|
BST
|
45
|
81.6200
|
CHIX
|
120001GK2
|
|
22/07/2024
|
15:51:08
|
BST
|
16
|
81.6200
|
CHIX
|
120001GK3
|
|
22/07/2024
|
15:51:08
|
BST
|
10
|
81.6000
|
CHIX
|
120001GK4
|
|
22/07/2024
|
15:51:09
|
BST
|
46
|
81.6200
|
XLON
|
1036015510781346
|
|
22/07/2024
|
15:51:09
|
BST
|
17
|
81.6200
|
XLON
|
1036015510781347
|
|
22/07/2024
|
15:51:09
|
BST
|
5
|
81.6200
|
XLON
|
1036015510781348
|
|
22/07/2024
|
15:51:14
|
BST
|
84
|
81.6000
|
XLON
|
1036015510781354
|
|
22/07/2024
|
15:51:14
|
BST
|
8
|
81.5800
|
XLON
|
1036015510781362
|
|
22/07/2024
|
15:51:14
|
BST
|
14
|
81.6200
|
XLON
|
1036015510781367
|
|
22/07/2024
|
15:51:14
|
BST
|
46
|
81.6200
|
XLON
|
1036015510781368
|
|
22/07/2024
|
15:51:14
|
BST
|
64
|
81.6200
|
XLON
|
1036015510781369
|
|
22/07/2024
|
15:51:14
|
BST
|
36
|
81.6000
|
CHIX
|
120001GKI
|
|
22/07/2024
|
15:51:15
|
BST
|
6
|
81.6200
|
XLON
|
1036015510781370
|
|
22/07/2024
|
15:51:15
|
BST
|
11
|
81.6200
|
XLON
|
1036015510781371
|
|
22/07/2024
|
15:51:15
|
BST
|
11
|
81.6200
|
XLON
|
1036015510781372
|
|
22/07/2024
|
15:51:15
|
BST
|
46
|
81.6200
|
XLON
|
1036015510781373
|
|
22/07/2024
|
15:51:47
|
BST
|
84
|
81.6000
|
XLON
|
1036015510781444
|
|
22/07/2024
|
15:51:47
|
BST
|
11
|
81.6400
|
XLON
|
1036015510781451
|
|
22/07/2024
|
15:51:47
|
BST
|
41
|
81.6400
|
XLON
|
1036015510781452
|
|
22/07/2024
|
15:51:57
|
BST
|
84
|
81.6200
|
XLON
|
1036015510781453
|
|
22/07/2024
|
15:51:57
|
BST
|
84
|
81.6400
|
XLON
|
1036015510781460
|
|
22/07/2024
|
15:51:57
|
BST
|
50
|
81.6400
|
XLON
|
1036015510781466
|
|
22/07/2024
|
15:51:57
|
BST
|
51
|
81.6200
|
CHIX
|
120001GPJ
|
|
22/07/2024
|
15:52:01
|
BST
|
84
|
81.6200
|
XLON
|
1036015510781479
|
|
22/07/2024
|
15:52:01
|
BST
|
50
|
81.6200
|
XLON
|
1036015510781480
|
|
22/07/2024
|
15:52:01
|
BST
|
12
|
81.6400
|
XLON
|
1036015510781481
|
|
22/07/2024
|
15:52:01
|
BST
|
23
|
81.6400
|
XLON
|
1036015510781482
|
|
22/07/2024
|
15:52:01
|
BST
|
39
|
81.6400
|
XLON
|
1036015510781483
|
|
22/07/2024
|
15:52:01
|
BST
|
51
|
81.6200
|
CHIX
|
120001GRJ
|
|
22/07/2024
|
15:52:07
|
BST
|
94
|
81.6600
|
XLON
|
1036015510781525
|
|
22/07/2024
|
15:52:07
|
BST
|
30
|
81.6600
|
XLON
|
1036015510781526
|
|
22/07/2024
|
15:52:08
|
BST
|
14
|
81.6600
|
XLON
|
1036015510781529
|
|
22/07/2024
|
15:52:09
|
BST
|
22
|
81.6600
|
XLON
|
1036015510781530
|
|
22/07/2024
|
15:52:13
|
BST
|
84
|
81.6400
|
XLON
|
1036015510781537
|
|
22/07/2024
|
15:52:13
|
BST
|
28
|
81.6400
|
XLON
|
1036015510781538
|
|
22/07/2024
|
15:52:13
|
BST
|
84
|
81.6200
|
XLON
|
1036015510781542
|
|
22/07/2024
|
15:52:13
|
BST
|
51
|
81.6200
|
CHIX
|
120001GTC
|
|
22/07/2024
|
15:52:33
|
BST
|
124
|
81.6200
|
XLON
|
1036015510781570
|
|
22/07/2024
|
15:52:33
|
BST
|
84
|
81.6000
|
XLON
|
1036015510781571
|
|
22/07/2024
|
15:52:33
|
BST
|
81
|
81.6000
|
XLON
|
1036015510781578
|
|
22/07/2024
|
15:52:35
|
BST
|
84
|
81.5800
|
XLON
|
1036015510781579
|
|
22/07/2024
|
15:52:35
|
BST
|
46
|
81.5800
|
XLON
|
1036015510781580
|
|
22/07/2024
|
15:52:35
|
BST
|
50
|
81.5800
|
XLON
|
1036015510781581
|
|
22/07/2024
|
15:52:35
|
BST
|
22
|
81.6000
|
XLON
|
1036015510781582
|
|
22/07/2024
|
15:52:35
|
BST
|
6
|
81.6000
|
XLON
|
1036015510781583
|
|
22/07/2024
|
15:52:36
|
BST
|
124
|
81.6000
|
XLON
|
1036015510781586
|
|
22/07/2024
|
15:52:36
|
BST
|
124
|
81.6000
|
XLON
|
1036015510781587
|
|
22/07/2024
|
15:52:37
|
BST
|
124
|
81.6000
|
XLON
|
1036015510781590
|
|
22/07/2024
|
15:52:37
|
BST
|
122
|
81.6000
|
XLON
|
1036015510781591
|
|
22/07/2024
|
15:52:40
|
BST
|
84
|
81.5600
|
XLON
|
1036015510781605
|
|
22/07/2024
|
15:52:43
|
BST
|
42
|
81.5600
|
XLON
|
1036015510781608
|
|
22/07/2024
|
15:52:44
|
BST
|
52
|
81.5400
|
XLON
|
1036015510781609
|
|
22/07/2024
|
15:52:44
|
BST
|
32
|
81.5400
|
XLON
|
1036015510781610
|
|
22/07/2024
|
15:52:45
|
BST
|
7
|
81.5200
|
XLON
|
1036015510781611
|
|
22/07/2024
|
15:52:47
|
BST
|
77
|
81.5200
|
XLON
|
1036015510781612
|
|
22/07/2024
|
15:52:48
|
BST
|
84
|
81.5200
|
XLON
|
1036015510781620
|
|
22/07/2024
|
15:52:59
|
BST
|
5
|
81.5600
|
XLON
|
1036015510781651
|
|
22/07/2024
|
15:52:59
|
BST
|
37
|
81.5600
|
XLON
|
1036015510781652
|
|
22/07/2024
|
15:53:17
|
BST
|
84
|
81.5200
|
XLON
|
1036015510781687
|
|
22/07/2024
|
15:53:17
|
BST
|
79
|
81.5200
|
CHIX
|
120001GZE
|
|
22/07/2024
|
15:54:44
|
BST
|
27
|
81.5600
|
XLON
|
1036015510781832
|
|
22/07/2024
|
15:54:55
|
BST
|
84
|
81.5400
|
XLON
|
1036015510781839
|
|
22/07/2024
|
15:54:55
|
BST
|
22
|
81.5200
|
XLON
|
1036015510781844
|
|
22/07/2024
|
15:54:55
|
BST
|
10
|
81.5200
|
XLON
|
1036015510781845
|
|
22/07/2024
|
15:54:55
|
BST
|
39
|
81.5200
|
XLON
|
1036015510781846
|
|
22/07/2024
|
15:54:55
|
BST
|
13
|
81.5200
|
XLON
|
1036015510781847
|
|
22/07/2024
|
15:54:55
|
BST
|
19
|
81.5400
|
CHIX
|
120001H86
|
|
22/07/2024
|
15:54:55
|
BST
|
64
|
81.5400
|
CHIX
|
120001H87
|
|
22/07/2024
|
15:54:55
|
BST
|
3
|
81.5000
|
CHIX
|
120001H8B
|
|
22/07/2024
|
15:55:15
|
BST
|
53
|
81.5000
|
XLON
|
1036015510781925
|
|
22/07/2024
|
15:55:15
|
BST
|
31
|
81.5000
|
XLON
|
1036015510781926
|
|
22/07/2024
|
15:55:15
|
BST
|
27
|
81.5000
|
CHIX
|
120001HB2
|
|
22/07/2024
|
15:55:15
|
BST
|
12
|
81.5000
|
CHIX
|
120001HB3
|
|
22/07/2024
|
15:55:24
|
BST
|
84
|
81.4800
|
XLON
|
1036015510781939
|
|
22/07/2024
|
15:55:24
|
BST
|
27
|
81.4600
|
XLON
|
1036015510781940
|
|
22/07/2024
|
15:55:24
|
BST
|
57
|
81.4600
|
XLON
|
1036015510781941
|
|
22/07/2024
|
15:55:24
|
BST
|
3
|
81.4600
|
CHIX
|
120001HD4
|
|
22/07/2024
|
15:55:25
|
BST
|
23
|
81.5200
|
XLON
|
1036015510781959
|
|
22/07/2024
|
15:55:25
|
BST
|
12
|
81.5200
|
XLON
|
1036015510781960
|
|
22/07/2024
|
15:55:25
|
BST
|
22
|
81.5000
|
XLON
|
1036015510781961
|
|
22/07/2024
|
15:55:25
|
BST
|
62
|
81.5000
|
XLON
|
1036015510781962
|
|
22/07/2024
|
15:55:25
|
BST
|
3
|
81.5200
|
XLON
|
1036015510781968
|
|
22/07/2024
|
15:55:25
|
BST
|
11
|
81.5200
|
XLON
|
1036015510781969
|
|
22/07/2024
|
15:55:25
|
BST
|
29
|
81.5200
|
XLON
|
1036015510781970
|
|
22/07/2024
|
15:55:35
|
BST
|
90
|
81.5200
|
XLON
|
1036015510781983
|
|
22/07/2024
|
15:55:35
|
BST
|
11
|
81.5200
|
XLON
|
1036015510781984
|
|
22/07/2024
|
15:55:39
|
BST
|
21
|
81.5200
|
XLON
|
1036015510781994
|
|
22/07/2024
|
15:55:44
|
BST
|
43
|
81.5000
|
XLON
|
1036015510782012
|
|
22/07/2024
|
15:55:44
|
BST
|
41
|
81.5000
|
XLON
|
1036015510782013
|
|
22/07/2024
|
15:55:53
|
BST
|
84
|
81.4800
|
XLON
|
1036015510782028
|
|
22/07/2024
|
15:56:01
|
BST
|
11
|
81.4800
|
XLON
|
1036015510782045
|
|
22/07/2024
|
15:56:01
|
BST
|
37
|
81.5000
|
XLON
|
1036015510782053
|
|
22/07/2024
|
15:56:01
|
BST
|
5
|
81.5000
|
XLON
|
1036015510782054
|
|
22/07/2024
|
15:56:02
|
BST
|
4
|
81.5000
|
XLON
|
1036015510782056
|
|
22/07/2024
|
15:56:06
|
BST
|
13
|
81.4800
|
XLON
|
1036015510782071
|
|
22/07/2024
|
15:56:06
|
BST
|
71
|
81.4800
|
XLON
|
1036015510782072
|
|
22/07/2024
|
15:56:06
|
BST
|
39
|
81.4800
|
CHIX
|
120001HMJ
|
|
22/07/2024
|
15:56:06
|
BST
|
39
|
81.4800
|
CHIX
|
120001HMK
|
|
22/07/2024
|
15:56:33
|
BST
|
67
|
81.4800
|
XLON
|
1036015510782220
|
|
22/07/2024
|
15:56:33
|
BST
|
17
|
81.4800
|
XLON
|
1036015510782221
|
|
22/07/2024
|
15:56:44
|
BST
|
84
|
81.5200
|
XLON
|
1036015510782257
|
|
22/07/2024
|
15:56:44
|
BST
|
30
|
81.5200
|
XLON
|
1036015510782262
|
|
22/07/2024
|
15:56:44
|
BST
|
58
|
81.5200
|
XLON
|
1036015510782263
|
|
22/07/2024
|
15:56:44
|
BST
|
36
|
81.5200
|
XLON
|
1036015510782264
|
|
22/07/2024
|
15:56:45
|
BST
|
17
|
81.5200
|
XLON
|
1036015510782267
|
|
22/07/2024
|
15:56:47
|
BST
|
84
|
81.5000
|
XLON
|
1036015510782272
|
|
22/07/2024
|
15:56:55
|
BST
|
42
|
81.5000
|
XLON
|
1036015510782280
|
|
22/07/2024
|
15:57:07
|
BST
|
84
|
81.4800
|
XLON
|
1036015510782295
|
|
22/07/2024
|
15:57:07
|
BST
|
42
|
81.4800
|
XLON
|
1036015510782298
|
|
22/07/2024
|
15:57:08
|
BST
|
68
|
81.4800
|
XLON
|
1036015510782305
|
|
22/07/2024
|
15:57:18
|
BST
|
10
|
81.4600
|
XLON
|
1036015510782312
|
|
22/07/2024
|
15:57:18
|
BST
|
74
|
81.4600
|
XLON
|
1036015510782313
|
|
22/07/2024
|
15:57:18
|
BST
|
42
|
81.4800
|
XLON
|
1036015510782314
|
|
22/07/2024
|
15:57:23
|
BST
|
84
|
81.4600
|
XLON
|
1036015510782327
|
|
22/07/2024
|
15:57:27
|
BST
|
10
|
81.4400
|
XLON
|
1036015510782331
|
|
22/07/2024
|
15:57:27
|
BST
|
74
|
81.4400
|
XLON
|
1036015510782332
|
|
22/07/2024
|
15:57:27
|
BST
|
22
|
81.4200
|
XLON
|
1036015510782334
|
|
22/07/2024
|
15:57:27
|
BST
|
7
|
81.4400
|
CHIX
|
120001I0O
|
|
22/07/2024
|
15:57:27
|
BST
|
71
|
81.4400
|
CHIX
|
120001I0P
|
|
22/07/2024
|
15:57:44
|
BST
|
60
|
81.4200
|
XLON
|
1036015510782359
|
|
22/07/2024
|
15:57:44
|
BST
|
2
|
81.4200
|
XLON
|
1036015510782360
|
|
22/07/2024
|
15:58:00
|
BST
|
28
|
81.4000
|
XLON
|
1036015510782405
|
|
22/07/2024
|
15:58:00
|
BST
|
56
|
81.4000
|
XLON
|
1036015510782406
|
|
22/07/2024
|
15:58:00
|
BST
|
1
|
81.4400
|
XLON
|
1036015510782414
|
|
22/07/2024
|
15:58:00
|
BST
|
123
|
81.4400
|
XLON
|
1036015510782415
|
|
22/07/2024
|
15:58:04
|
BST
|
84
|
81.4000
|
XLON
|
1036015510782459
|
|
22/07/2024
|
15:58:04
|
BST
|
42
|
81.4000
|
XLON
|
1036015510782460
|
|
22/07/2024
|
15:58:04
|
BST
|
23
|
81.3800
|
CHIX
|
120001I5F
|
|
22/07/2024
|
15:58:06
|
BST
|
84
|
81.4000
|
XLON
|
1036015510782469
|
|
22/07/2024
|
15:58:22
|
BST
|
32
|
81.3800
|
XLON
|
1036015510782494
|
|
22/07/2024
|
15:58:22
|
BST
|
52
|
81.3800
|
XLON
|
1036015510782495
|
|
22/07/2024
|
15:58:22
|
BST
|
19
|
81.3800
|
CHIX
|
120001IC7
|
|
22/07/2024
|
15:58:30
|
BST
|
84
|
81.3600
|
XLON
|
1036015510782504
|
|
22/07/2024
|
15:58:44
|
BST
|
84
|
81.3400
|
XLON
|
1036015510782512
|
|
22/07/2024
|
15:59:18
|
BST
|
80
|
81.3800
|
CHIX
|
120001IJ7
|
|
22/07/2024
|
15:59:23
|
BST
|
25
|
81.3800
|
XLON
|
1036015510782582
|
|
22/07/2024
|
15:59:23
|
BST
|
84
|
81.3600
|
XLON
|
1036015510782583
|
|
22/07/2024
|
15:59:25
|
BST
|
84
|
81.3400
|
XLON
|
1036015510782586
|
|
22/07/2024
|
16:00:28
|
BST
|
84
|
81.3400
|
XLON
|
1036015510782819
|
|
22/07/2024
|
16:00:41
|
BST
|
58
|
81.3400
|
XLON
|
1036015510782828
|
|
22/07/2024
|
16:00:41
|
BST
|
45
|
81.3400
|
CHIX
|
120001ITP
|
|
22/07/2024
|
16:00:49
|
BST
|
58
|
81.3400
|
XLON
|
1036015510782840
|
|
22/07/2024
|
16:01:00
|
BST
|
84
|
81.3200
|
XLON
|
1036015510782859
|
|
22/07/2024
|
16:01:12
|
BST
|
84
|
81.3000
|
XLON
|
1036015510782884
|
|
22/07/2024
|
16:01:12
|
BST
|
84
|
81.2800
|
XLON
|
1036015510782885
|
|
22/07/2024
|
16:01:12
|
BST
|
29
|
81.2600
|
XLON
|
1036015510782886
|
|
22/07/2024
|
16:01:12
|
BST
|
36
|
81.2600
|
XLON
|
1036015510782887
|
|
22/07/2024
|
16:01:12
|
BST
|
8
|
81.2600
|
XLON
|
1036015510782888
|
|
22/07/2024
|
16:01:12
|
BST
|
11
|
81.2600
|
XLON
|
1036015510782889
|
|
22/07/2024
|
16:01:12
|
BST
|
16
|
81.3000
|
CHIX
|
120001J0Q
|
|
22/07/2024
|
16:01:12
|
BST
|
28
|
81.3000
|
CHIX
|
120001J0R
|
|
22/07/2024
|
16:01:12
|
BST
|
16
|
81.2800
|
CHIX
|
120001J0T
|
|
22/07/2024
|
16:01:12
|
BST
|
14
|
81.2800
|
CHIX
|
120001J0U
|
|
22/07/2024
|
16:01:12
|
BST
|
14
|
81.2800
|
CHIX
|
120001J0V
|
|
22/07/2024
|
16:01:35
|
BST
|
84
|
81.2400
|
XLON
|
1036015510782931
|
|
22/07/2024
|
16:01:44
|
BST
|
9
|
81.2200
|
XLON
|
1036015510782941
|
|
22/07/2024
|
16:01:44
|
BST
|
75
|
81.2200
|
XLON
|
1036015510782942
|
|
22/07/2024
|
16:02:20
|
BST
|
16
|
81.2000
|
XLON
|
1036015510783004
|
|
22/07/2024
|
16:02:32
|
BST
|
68
|
81.2000
|
XLON
|
1036015510783020
|
|
22/07/2024
|
16:02:42
|
BST
|
16
|
81.2200
|
XLON
|
1036015510783066
|
|
22/07/2024
|
16:02:42
|
BST
|
68
|
81.2200
|
XLON
|
1036015510783067
|
|
22/07/2024
|
16:02:52
|
BST
|
84
|
81.2000
|
XLON
|
1036015510783099
|
|
22/07/2024
|
16:03:07
|
BST
|
67
|
81.2000
|
CHIX
|
120001JEB
|
|
22/07/2024
|
16:03:07
|
BST
|
11
|
81.2000
|
CHIX
|
120001JEC
|
|
22/07/2024
|
16:03:36
|
BST
|
84
|
81.1800
|
XLON
|
1036015510783219
|
|
22/07/2024
|
16:04:15
|
BST
|
100
|
81.2200
|
XLON
|
1036015510783285
|
|
22/07/2024
|
16:04:15
|
BST
|
24
|
81.2200
|
XLON
|
1036015510783286
|
|
22/07/2024
|
16:04:15
|
BST
|
24
|
81.2200
|
XLON
|
1036015510783294
|
|
22/07/2024
|
16:04:16
|
BST
|
50
|
81.2200
|
XLON
|
1036015510783295
|
|
22/07/2024
|
16:04:16
|
BST
|
42
|
81.2200
|
XLON
|
1036015510783296
|
|
22/07/2024
|
16:04:17
|
BST
|
8
|
81.2200
|
XLON
|
1036015510783297
|
|
22/07/2024
|
16:04:33
|
BST
|
51
|
81.2200
|
XLON
|
1036015510783315
|
|
22/07/2024
|
16:04:52
|
BST
|
84
|
81.2000
|
XLON
|
1036015510783353
|
|
22/07/2024
|
16:05:09
|
BST
|
84
|
81.1800
|
XLON
|
1036015510783420
|
|
22/07/2024
|
16:05:09
|
BST
|
44
|
81.1800
|
CHIX
|
120001JXB
|
|
22/07/2024
|
16:05:19
|
BST
|
84
|
81.1600
|
XLON
|
1036015510783431
|
|
22/07/2024
|
16:05:19
|
BST
|
44
|
81.1600
|
CHIX
|
120001JY2
|
|
22/07/2024
|
16:05:21
|
BST
|
84
|
81.1400
|
XLON
|
1036015510783437
|
|
22/07/2024
|
16:05:21
|
BST
|
40
|
81.1400
|
CHIX
|
120001JYO
|
|
22/07/2024
|
16:06:09
|
BST
|
20
|
81.2400
|
XLON
|
1036015510783523
|
|
22/07/2024
|
16:06:09
|
BST
|
15
|
81.2400
|
XLON
|
1036015510783524
|
|
22/07/2024
|
16:06:09
|
BST
|
23
|
81.2400
|
XLON
|
1036015510783525
|
|
22/07/2024
|
16:06:09
|
BST
|
52
|
81.2400
|
XLON
|
1036015510783526
|
|
22/07/2024
|
16:06:09
|
BST
|
49
|
81.2200
|
CHIX
|
120001K30
|
|
22/07/2024
|
16:06:11
|
BST
|
42
|
81.2400
|
XLON
|
1036015510783535
|
|
22/07/2024
|
16:06:11
|
BST
|
42
|
81.2400
|
XLON
|
1036015510783536
|
|
22/07/2024
|
16:06:11
|
BST
|
84
|
81.2200
|
XLON
|
1036015510783537
|
|
22/07/2024
|
16:06:11
|
BST
|
43
|
81.2200
|
CHIX
|
120001K37
|
|
22/07/2024
|
16:06:15
|
BST
|
12
|
81.2000
|
XLON
|
1036015510783540
|
|
22/07/2024
|
16:06:15
|
BST
|
72
|
81.2000
|
XLON
|
1036015510783541
|
|
22/07/2024
|
16:06:15
|
BST
|
43
|
81.2000
|
CHIX
|
120001K3H
|
|
22/07/2024
|
16:06:26
|
BST
|
5
|
81.1800
|
XLON
|
1036015510783585
|
|
22/07/2024
|
16:06:26
|
BST
|
79
|
81.1800
|
XLON
|
1036015510783586
|
|
22/07/2024
|
16:06:44
|
BST
|
84
|
81.1600
|
XLON
|
1036015510783630
|
|
22/07/2024
|
16:06:49
|
BST
|
84
|
81.1600
|
XLON
|
1036015510783646
|
|
22/07/2024
|
16:06:58
|
BST
|
84
|
81.1400
|
XLON
|
1036015510783660
|
|
22/07/2024
|
16:06:58
|
BST
|
20
|
81.1400
|
CHIX
|
120001K9U
|
|
22/07/2024
|
16:06:58
|
BST
|
22
|
81.1400
|
CHIX
|
120001K9V
|
|
22/07/2024
|
16:07:15
|
BST
|
84
|
81.1200
|
XLON
|
1036015510783694
|
|
22/07/2024
|
16:07:30
|
BST
|
84
|
81.1400
|
XLON
|
1036015510783725
|
|
22/07/2024
|
16:07:44
|
BST
|
84
|
81.1200
|
XLON
|
1036015510783743
|
|
22/07/2024
|
16:08:00
|
BST
|
84
|
81.1000
|
XLON
|
1036015510783767
|
|
22/07/2024
|
16:08:33
|
BST
|
117
|
81.1600
|
XLON
|
1036015510783848
|
|
22/07/2024
|
16:08:43
|
BST
|
84
|
81.1200
|
XLON
|
1036015510783865
|
|
22/07/2024
|
16:08:43
|
BST
|
78
|
81.1200
|
CHIX
|
120001KNG
|
|
22/07/2024
|
16:09:05
|
BST
|
84
|
81.1200
|
XLON
|
1036015510783904
|
|
22/07/2024
|
16:09:05
|
BST
|
44
|
81.1200
|
CHIX
|
120001KPS
|
|
22/07/2024
|
16:09:12
|
BST
|
14
|
81.1200
|
XLON
|
1036015510783926
|
|
22/07/2024
|
16:09:12
|
BST
|
70
|
81.1200
|
XLON
|
1036015510783927
|
|
22/07/2024
|
16:09:18
|
BST
|
84
|
81.1000
|
XLON
|
1036015510783933
|
|
22/07/2024
|
16:09:29
|
BST
|
84
|
81.0800
|
XLON
|
1036015510783949
|
|
22/07/2024
|
16:10:02
|
BST
|
84
|
81.1000
|
XLON
|
1036015510784033
|
|
22/07/2024
|
16:10:14
|
BST
|
84
|
81.1400
|
XLON
|
1036015510784046
|
|
22/07/2024
|
16:10:14
|
BST
|
43
|
81.1400
|
CHIX
|
120001KY9
|
|
22/07/2024
|
16:11:02
|
BST
|
40
|
81.1800
|
XLON
|
1036015510784196
|
|
22/07/2024
|
16:11:32
|
BST
|
14
|
81.2400
|
XLON
|
1036015510784263
|
|
22/07/2024
|
16:11:32
|
BST
|
22
|
81.2400
|
XLON
|
1036015510784264
|
|
22/07/2024
|
16:11:32
|
BST
|
58
|
81.2400
|
XLON
|
1036015510784265
|
|
22/07/2024
|
16:11:32
|
BST
|
12
|
81.2400
|
XLON
|
1036015510784266
|
|
22/07/2024
|
16:11:32
|
BST
|
18
|
81.2400
|
XLON
|
1036015510784267
|
|
22/07/2024
|
16:11:32
|
BST
|
22
|
81.2200
|
XLON
|
1036015510784268
|
|
22/07/2024
|
16:11:32
|
BST
|
20
|
81.2400
|
XLON
|
1036015510784269
|
|
22/07/2024
|
16:11:32
|
BST
|
21
|
81.2400
|
XLON
|
1036015510784270
|
|
22/07/2024
|
16:11:32
|
BST
|
50
|
81.2400
|
XLON
|
1036015510784271
|
|
22/07/2024
|
16:12:18
|
BST
|
84
|
81.2800
|
XLON
|
1036015510784349
|
|
22/07/2024
|
16:12:18
|
BST
|
25
|
81.2800
|
CHIX
|
120001LIR
|
|
22/07/2024
|
16:12:18
|
BST
|
30
|
81.2800
|
CHIX
|
120001LIS
|
|
22/07/2024
|
16:12:33
|
BST
|
84
|
81.2800
|
XLON
|
1036015510784369
|
|
22/07/2024
|
16:12:56
|
BST
|
58
|
81.2800
|
XLON
|
1036015510784443
|
|
22/07/2024
|
16:12:56
|
BST
|
20
|
81.2800
|
XLON
|
1036015510784444
|
|
22/07/2024
|
16:12:56
|
BST
|
46
|
81.2800
|
XLON
|
1036015510784445
|
|
22/07/2024
|
16:12:56
|
BST
|
5
|
81.2800
|
XLON
|
1036015510784446
|
|
22/07/2024
|
16:12:56
|
BST
|
21
|
81.2800
|
XLON
|
1036015510784447
|
|
22/07/2024
|
16:13:19
|
BST
|
84
|
81.2800
|
XLON
|
1036015510784463
|
|
22/07/2024
|
16:13:42
|
BST
|
84
|
81.3600
|
XLON
|
1036015510784509
|
|
22/07/2024
|
16:13:42
|
BST
|
63
|
81.3600
|
CHIX
|
120001LRT
|
|
22/07/2024
|
16:15:59
|
BST
|
84
|
81.4000
|
XLON
|
1036015510784875
|
|
22/07/2024
|
16:15:59
|
BST
|
50
|
81.4000
|
XLON
|
1036015510784876
|
|
22/07/2024
|
16:15:59
|
BST
|
15
|
81.4000
|
XLON
|
1036015510784877
|
|
22/07/2024
|
16:15:59
|
BST
|
83
|
81.4000
|
CHIX
|
120001MAK
|
|
22/07/2024
|
16:17:09
|
BST
|
84
|
81.4600
|
XLON
|
1036015510785001
|
|
22/07/2024
|
16:17:09
|
BST
|
50
|
81.4600
|
XLON
|
1036015510785004
|
|
22/07/2024
|
16:17:09
|
BST
|
9
|
81.4600
|
XLON
|
1036015510785005
|
|
22/07/2024
|
16:17:09
|
BST
|
84
|
81.4600
|
CHIX
|
120001MM8
|
|
22/07/2024
|
16:17:15
|
BST
|
84
|
81.4400
|
XLON
|
1036015510785010
|
|
22/07/2024
|
16:17:15
|
BST
|
39
|
81.4400
|
XLON
|
1036015510785011
|
|
22/07/2024
|
16:17:15
|
BST
|
68
|
81.4400
|
CHIX
|
120001MNL
|
|
22/07/2024
|
16:17:15
|
BST
|
16
|
81.4400
|
CHIX
|
120001MNM
|
|
22/07/2024
|
16:17:23
|
BST
|
17
|
81.4400
|
XLON
|
1036015510785023
|
|
22/07/2024
|
16:17:23
|
BST
|
58
|
81.4400
|
XLON
|
1036015510785024
|
|
22/07/2024
|
16:17:24
|
BST
|
45
|
81.4400
|
XLON
|
1036015510785025
|
|
22/07/2024
|
16:17:24
|
BST
|
9
|
81.4400
|
XLON
|
1036015510785026
|
|
22/07/2024
|
16:17:32
|
BST
|
84
|
81.4200
|
XLON
|
1036015510785062
|
|
22/07/2024
|
16:17:32
|
BST
|
50
|
81.4200
|
XLON
|
1036015510785063
|
|
22/07/2024
|
16:17:32
|
BST
|
58
|
81.4200
|
XLON
|
1036015510785064
|
|
22/07/2024
|
16:17:32
|
BST
|
45
|
81.4200
|
XLON
|
1036015510785065
|
|
22/07/2024
|
16:17:32
|
BST
|
27
|
81.4200
|
XLON
|
1036015510785066
|
|
22/07/2024
|
16:17:32
|
BST
|
83
|
81.4200
|
CHIX
|
120001MR5
|
|
22/07/2024
|
16:17:33
|
BST
|
18
|
81.4200
|
XLON
|
1036015510785067
|
|
22/07/2024
|
16:17:33
|
BST
|
58
|
81.4200
|
XLON
|
1036015510785068
|
|
22/07/2024
|
16:17:56
|
BST
|
58
|
81.4200
|
XLON
|
1036015510785104
|
|
22/07/2024
|
16:17:58
|
BST
|
84
|
81.4000
|
XLON
|
1036015510785112
|
|
22/07/2024
|
16:17:58
|
BST
|
17
|
81.4200
|
XLON
|
1036015510785113
|
|
22/07/2024
|
16:17:58
|
BST
|
58
|
81.4200
|
XLON
|
1036015510785114
|
|
22/07/2024
|
16:17:58
|
BST
|
38
|
81.4200
|
XLON
|
1036015510785115
|
|
22/07/2024
|
16:18:11
|
BST
|
84
|
81.3800
|
XLON
|
1036015510785174
|
|
22/07/2024
|
16:18:11
|
BST
|
84
|
81.3600
|
XLON
|
1036015510785175
|
|
22/07/2024
|
16:18:11
|
BST
|
16
|
81.3800
|
CHIX
|
120001MVS
|
|
22/07/2024
|
16:18:11
|
BST
|
24
|
81.3800
|
CHIX
|
120001MVT
|
|
22/07/2024
|
16:18:11
|
BST
|
41
|
81.3600
|
CHIX
|
120001MVW
|
|
22/07/2024
|
16:18:19
|
BST
|
84
|
81.3400
|
XLON
|
1036015510785204
|
|
22/07/2024
|
16:19:04
|
BST
|
40
|
81.3200
|
XLON
|
1036015510785271
|
|
22/07/2024
|
16:19:04
|
BST
|
44
|
81.3200
|
XLON
|
1036015510785272
|
|
22/07/2024
|
16:19:14
|
BST
|
84
|
81.3000
|
XLON
|
1036015510785328
|
|
22/07/2024
|
16:19:14
|
BST
|
68
|
81.2800
|
XLON
|
1036015510785334
|
|
22/07/2024
|
16:19:14
|
BST
|
16
|
81.2800
|
XLON
|
1036015510785335
|
|
22/07/2024
|
16:19:14
|
BST
|
43
|
81.2800
|
XLON
|
1036015510785336
|
|
22/07/2024
|
16:19:14
|
BST
|
7
|
81.2800
|
XLON
|
1036015510785337
|
|
22/07/2024
|
16:19:14
|
BST
|
84
|
81.2600
|
XLON
|
1036015510785338
|
|
22/07/2024
|
16:19:14
|
BST
|
82
|
81.3200
|
CHIX
|
120001N6J
|
|
22/07/2024
|
16:19:50
|
BST
|
4
|
81.2800
|
XLON
|
1036015510785400
|
|
22/07/2024
|
16:19:50
|
BST
|
14
|
81.2800
|
XLON
|
1036015510785401
|
|
22/07/2024
|
16:19:50
|
BST
|
24
|
81.2800
|
XLON
|
1036015510785402
|
|
22/07/2024
|
16:19:51
|
BST
|
42
|
81.2800
|
XLON
|
1036015510785403
|
|
22/07/2024
|
16:19:52
|
BST
|
16
|
81.2800
|
XLON
|
1036015510785404
|
|
22/07/2024
|
16:19:52
|
BST
|
14
|
81.2800
|
XLON
|
1036015510785405
|
|
22/07/2024
|
16:19:52
|
BST
|
12
|
81.2800
|
XLON
|
1036015510785406
|
|
22/07/2024
|
16:19:57
|
BST
|
84
|
81.2600
|
XLON
|
1036015510785418
|
|
22/07/2024
|
16:21:10
|
BST
|
84
|
81.2800
|
XLON
|
1036015510785568
|
|
22/07/2024
|
16:21:12
|
BST
|
84
|
81.2600
|
XLON
|
1036015510785571
|
|
22/07/2024
|
16:21:12
|
BST
|
81
|
81.2600
|
CHIX
|
120001NMJ
|
|
22/07/2024
|
16:23:20
|
BST
|
84
|
81.2600
|
XLON
|
1036015510785881
|
|
22/07/2024
|
16:23:20
|
BST
|
65
|
81.2600
|
CHIX
|
120001NXI
|
|
22/07/2024
|
16:23:20
|
BST
|
16
|
81.2600
|
CHIX
|
120001NXJ
|
|
22/07/2024
|
16:25:11
|
BST
|
84
|
81.2800
|
XLON
|
1036015510786144
|
|
22/07/2024
|
16:25:16
|
BST
|
9
|
81.2800
|
XLON
|
1036015510786151
|
|
22/07/2024
|
16:25:16
|
BST
|
16
|
81.2800
|
XLON
|
1036015510786152
|
|
22/07/2024
|
16:25:43
|
BST
|
17
|
81.2800
|
XLON
|
1036015510786226
|
|
22/07/2024
|
16:25:43
|
BST
|
58
|
81.2800
|
XLON
|
1036015510786227
|
|
22/07/2024
|
16:25:46
|
BST
|
20
|
81.2800
|
XLON
|
1036015510786228
|
|
22/07/2024
|
16:26:12
|
BST
|
18
|
81.2800
|
XLON
|
1036015510786268
|
|
22/07/2024
|
16:26:12
|
BST
|
36
|
81.3000
|
XLON
|
1036015510786272
|
|
22/07/2024
|
16:26:12
|
BST
|
18
|
81.3000
|
XLON
|
1036015510786273
|
|
22/07/2024
|
16:26:12
|
BST
|
13
|
81.3000
|
XLON
|
1036015510786274
|
|
22/07/2024
|
16:26:12
|
BST
|
21
|
81.3000
|
XLON
|
1036015510786275
|
|
22/07/2024
|
16:26:12
|
BST
|
15
|
81.3000
|
XLON
|
1036015510786276
|
|
22/07/2024
|
16:26:34
|
BST
|
42
|
81.2800
|
XLON
|
1036015510786302
|
|
22/07/2024
|
16:27:04
|
BST
|
84
|
81.2800
|
XLON
|
1036015510786360
|
|
22/07/2024
|
16:27:04
|
BST
|
84
|
81.2600
|
XLON
|
1036015510786361
|
|
22/07/2024
|
16:27:04
|
BST
|
84
|
81.2800
|
CHIX
|
120001OQ2
|
|
22/07/2024
|
16:27:13
|
BST
|
53
|
81.2600
|
CHIX
|
120001OR6
|
|
22/07/2024
|
16:29:56
|
BST
|
18
|
81.3400
|
XLON
|
1036015510786656
|
|
22/07/2024
|
16:30:02
|
BST
|
40
|
81.3600
|
XLON
|
1036015510786668
|
|
22/07/2024
|
16:30:02
|
BST
|
9
|
81.3600
|
XLON
|
1036015510786669
|
|
22/07/2024
|
16:30:02
|
BST
|
42
|
81.3600
|
XLON
|
1036015510786670
|
|
22/07/2024
|
16:30:02
|
BST
|
8
|
81.3600
|
XLON
|
1036015510786671
|
|
22/07/2024
|
16:30:11
|
BST
|
84
|
81.3400
|
XLON
|
1036015510786701
|
|
22/07/2024
|
16:30:11
|
BST
|
48
|
81.3600
|
XLON
|
1036015510786703
|
|
22/07/2024
|
16:30:11
|
BST
|
42
|
81.3400
|
CHIX
|
120001PD8
|
|
22/07/2024
|
16:30:11
|
BST
|
42
|
81.3400
|
CHIX
|
120001PD9
|
|
22/07/2024
|
16:31:26
|
BST
|
13
|
81.3600
|
XLON
|
1036015510786902
|
|
22/07/2024
|
16:31:26
|
BST
|
11
|
81.3600
|
XLON
|
1036015510786903
|
|
22/07/2024
|
16:32:58
|
BST
|
18
|
81.3600
|
XLON
|
1036015510787095
|
|
22/07/2024
|
16:32:58
|
BST
|
66
|
81.3600
|
XLON
|
1036015510787096
|
|
22/07/2024
|
16:32:58
|
BST
|
84
|
81.3600
|
CHIX
|
120001Q0B
|
|
22/07/2024
|
16:33:05
|
BST
|
84
|
81.3400
|
XLON
|
1036015510787114
|
|
22/07/2024
|
16:33:05
|
BST
|
84
|
81.3400
|
CHIX
|
120001Q23
|
|
22/07/2024
|
16:33:15
|
BST
|
30
|
81.3200
|
XLON
|
1036015510787166
|
|
22/07/2024
|
16:33:15
|
BST
|
54
|
81.3200
|
XLON
|
1036015510787167
|
|
22/07/2024
|
16:33:15
|
BST
|
84
|
81.3200
|
CHIX
|
120001Q36
|
|
22/07/2024
|
16:35:01
|
BST
|
84
|
81.3600
|
XLON
|
1036015510787408
|
|
22/07/2024
|
16:35:01
|
BST
|
9
|
81.3600
|
XLON
|
1036015510787418
|
|
22/07/2024
|
16:35:23
|
BST
|
119
|
81.4000
|
XLON
|
1036015510787463
|
|
22/07/2024
|
16:35:23
|
BST
|
73
|
81.3800
|
XLON
|
1036015510787464
|
|
22/07/2024
|
16:35:23
|
BST
|
11
|
81.3800
|
XLON
|
1036015510787465
|
|
22/07/2024
|
16:35:23
|
BST
|
84
|
81.3800
|
CHIX
|
120001QGE
|
|
22/07/2024
|
16:35:51
|
BST
|
84
|
81.3600
|
XLON
|
1036015510787514
|
|
22/07/2024
|
16:35:51
|
BST
|
84
|
81.3600
|
CHIX
|
120001QIE
|
|
22/07/2024
|
16:36:16
|
BST
|
1
|
81.3400
|
XLON
|
1036015510787572
|
|
22/07/2024
|
16:36:16
|
BST
|
83
|
81.3400
|
XLON
|
1036015510787573
|
|
22/07/2024
|
16:36:16
|
BST
|
84
|
81.3400
|
CHIX
|
120001QL1
|
|
22/07/2024
|
16:37:07
|
BST
|
84
|
81.3200
|
XLON
|
1036015510787689
|
|
22/07/2024
|
16:37:07
|
BST
|
84
|
81.3000
|
XLON
|
1036015510787698
|
|
22/07/2024
|
16:37:07
|
BST
|
13
|
81.3200
|
XLON
|
1036015510787704
|
|
22/07/2024
|
16:37:07
|
BST
|
11
|
81.3200
|
XLON
|
1036015510787705
|
|
22/07/2024
|
16:37:07
|
BST
|
84
|
81.3200
|
CHIX
|
120001QPO
|
|
22/07/2024
|
16:37:07
|
BST
|
56
|
81.3000
|
CHIX
|
120001QPV
|
|
22/07/2024
|
16:37:12
|
BST
|
84
|
81.2800
|
XLON
|
1036015510787709
|
|
22/07/2024
|
16:37:12
|
BST
|
84
|
81.2600
|
XLON
|
1036015510787710
|
|
22/07/2024
|
16:37:12
|
BST
|
69
|
81.2800
|
XLON
|
1036015510787718
|
|
22/07/2024
|
16:37:12
|
BST
|
11
|
81.2800
|
XLON
|
1036015510787719
|
|
22/07/2024
|
16:37:12
|
BST
|
13
|
81.2800
|
XLON
|
1036015510787720
|
|
22/07/2024
|
16:37:12
|
BST
|
31
|
81.2800
|
XLON
|
1036015510787721
|
|
22/07/2024
|
16:37:12
|
BST
|
65
|
81.2600
|
CHIX
|
120001QQI
|
|
22/07/2024
|
16:37:47
|
BST
|
84
|
81.3000
|
XLON
|
1036015510787831
|
|
22/07/2024
|
16:38:42
|
BST
|
43
|
81.3000
|
CHIX
|
120001QZB
|
|
22/07/2024
|
16:38:46
|
BST
|
58
|
81.3000
|
XLON
|
1036015510788011
|
|
22/07/2024
|
16:38:46
|
BST
|
24
|
81.3000
|
XLON
|
1036015510788012
|
|
22/07/2024
|
16:39:04
|
BST
|
8
|
81.3800
|
XLON
|
1036015510788117
|
|
22/07/2024
|
16:39:04
|
BST
|
29
|
81.3800
|
XLON
|
1036015510788118
|
|
22/07/2024
|
16:39:04
|
BST
|
18
|
81.3800
|
XLON
|
1036015510788122
|
|
22/07/2024
|
16:39:04
|
BST
|
50
|
81.3800
|
XLON
|
1036015510788123
|
|
22/07/2024
|
16:39:04
|
BST
|
28
|
81.3800
|
XLON
|
1036015510788124
|
|
22/07/2024
|
16:39:05
|
BST
|
72
|
81.3800
|
XLON
|
1036015510788126
|
|
22/07/2024
|
16:39:05
|
BST
|
52
|
81.3800
|
XLON
|
1036015510788127
|
|
22/07/2024
|
16:39:05
|
BST
|
18
|
81.3800
|
XLON
|
1036015510788128
|
|
22/07/2024
|
16:39:08
|
BST
|
27
|
81.3800
|
XLON
|
1036015510788174
|
|
22/07/2024
|
16:39:08
|
BST
|
58
|
81.3800
|
XLON
|
1036015510788175
|
|
22/07/2024
|
16:43:49
|
BST
|
74
|
81.4800
|
XLON
|
1036015510789153
|
|
22/07/2024
|
16:43:49
|
BST
|
10
|
81.4800
|
XLON
|
1036015510789154
|
|
22/07/2024
|
16:43:49
|
BST
|
9
|
81.4800
|
XLON
|
1036015510789155
|
|
22/07/2024
|
16:43:49
|
BST
|
21
|
81.4800
|
XLON
|
1036015510789170
|
|
22/07/2024
|
16:43:49
|
BST
|
84
|
81.4800
|
CHIX
|
120001SEV
|
|
22/07/2024
|
16:45:08
|
BST
|
84
|
81.5200
|
XLON
|
1036015510789315
|
|
22/07/2024
|
16:45:08
|
BST
|
84
|
81.5200
|
CHIX
|
120001SP0
|
|
22/07/2024
|
16:45:53
|
BST
|
58
|
81.5200
|
XLON
|
1036015510789416
|
|
22/07/2024
|
16:45:53
|
BST
|
29
|
81.5200
|
XLON
|
1036015510789417
|
|
22/07/2024
|
16:46:10
|
BST
|
58
|
81.5200
|
XLON
|
1036015510789459
|
|
22/07/2024
|
16:46:10
|
BST
|
15
|
81.5200
|
XLON
|
1036015510789460
|
|
22/07/2024
|
16:47:31
|
BST
|
64
|
81.5200
|
XLON
|
1036015510789561
|
|
22/07/2024
|
16:47:31
|
BST
|
20
|
81.5200
|
XLON
|
1036015510789562
|
|
22/07/2024
|
16:48:14
|
BST
|
84
|
81.5200
|
XLON
|
1036015510789669
|
|
22/07/2024
|
16:48:14
|
BST
|
58
|
81.5200
|
XLON
|
1036015510789672
|
|
22/07/2024
|
16:48:14
|
BST
|
9
|
81.5200
|
XLON
|
1036015510789673
|
|
22/07/2024
|
16:48:14
|
BST
|
84
|
81.5200
|
CHIX
|
120001TBU
|
|
22/07/2024
|
16:48:20
|
BST
|
84
|
81.5200
|
XLON
|
1036015510789716
|
|
22/07/2024
|
16:48:20
|
BST
|
75
|
81.5200
|
XLON
|
1036015510789720
|
|
22/07/2024
|
16:48:20
|
BST
|
9
|
81.5200
|
XLON
|
1036015510789721
|
|
22/07/2024
|
16:48:20
|
BST
|
84
|
81.5000
|
XLON
|
1036015510789722
|
|
22/07/2024
|
16:48:20
|
BST
|
84
|
81.5200
|
CHIX
|
120001TD5
|
|
22/07/2024
|
16:48:21
|
BST
|
56
|
81.5400
|
XLON
|
1036015510789726
|
|
22/07/2024
|
16:48:21
|
BST
|
17
|
81.5400
|
XLON
|
1036015510789727
|
|
22/07/2024
|
16:48:21
|
BST
|
16
|
81.5400
|
XLON
|
1036015510789728
|
|
22/07/2024
|
16:48:21
|
BST
|
11
|
81.5400
|
XLON
|
1036015510789729
|
|
22/07/2024
|
16:48:21
|
BST
|
13
|
81.5400
|
XLON
|
1036015510789730
|
|
22/07/2024
|
16:48:21
|
BST
|
11
|
81.5400
|
XLON
|
1036015510789731
|
|
22/07/2024
|
16:48:31
|
BST
|
37
|
81.5400
|
XLON
|
1036015510789755
|
|
22/07/2024
|
16:48:33
|
BST
|
35
|
81.5400
|
XLON
|
1036015510789758
|
|
22/07/2024
|
16:48:38
|
BST
|
26
|
81.5400
|
XLON
|
1036015510789761
|
|
22/07/2024
|
16:48:39
|
BST
|
8
|
81.5600
|
XLON
|
1036015510789776
|
|
22/07/2024
|
16:48:39
|
BST
|
25
|
81.5600
|
XLON
|
1036015510789777
|
|
22/07/2024
|
16:48:39
|
BST
|
13
|
81.5600
|
XLON
|
1036015510789778
|
|
22/07/2024
|
16:48:39
|
BST
|
14
|
81.5600
|
XLON
|
1036015510789779
|
|
22/07/2024
|
16:48:39
|
BST
|
34
|
81.5600
|
XLON
|
1036015510789780
|
|
22/07/2024
|
16:48:39
|
BST
|
30
|
81.5600
|
XLON
|
1036015510789781
|
|
22/07/2024
|
16:48:39
|
BST
|
13
|
81.5600
|
XLON
|
1036015510789782
|
|
22/07/2024
|
16:48:39
|
BST
|
12
|
81.5600
|
XLON
|
1036015510789783
|
|
22/07/2024
|
16:48:39
|
BST
|
58
|
81.5600
|
XLON
|
1036015510789784
|
|
22/07/2024
|
16:48:39
|
BST
|
10
|
81.5600
|
XLON
|
1036015510789787
|
|
22/07/2024
|
16:48:39
|
BST
|
12
|
81.5600
|
XLON
|
1036015510789788
|
|
22/07/2024
|
16:48:39
|
BST
|
11
|
81.5600
|
XLON
|
1036015510789789
|
|
22/07/2024
|
16:48:39
|
BST
|
58
|
81.5600
|
XLON
|
1036015510789790
|
|
22/07/2024
|
16:48:39
|
BST
|
29
|
81.5400
|
XLON
|
1036015510789793
|
|
22/07/2024
|
16:48:39
|
BST
|
55
|
81.5400
|
XLON
|
1036015510789794
|
|
22/07/2024
|
16:48:45
|
BST
|
56
|
81.5400
|
XLON
|
1036015510789810
|
|
22/07/2024
|
16:48:45
|
BST
|
10
|
81.5400
|
XLON
|
1036015510789811
|
|
22/07/2024
|
16:49:00
|
BST
|
84
|
81.5200
|
XLON
|
1036015510789813
|
|
22/07/2024
|
16:49:00
|
BST
|
21
|
81.5400
|
XLON
|
1036015510789814
|
|
22/07/2024
|
16:49:00
|
BST
|
58
|
81.5400
|
XLON
|
1036015510789815
|
|
22/07/2024
|
16:49:00
|
BST
|
24
|
81.5400
|
XLON
|
1036015510789816
|
|
22/07/2024
|
16:49:00
|
BST
|
14
|
81.5400
|
XLON
|
1036015510789817
|
|
22/07/2024
|
16:49:00
|
BST
|
7
|
81.5400
|
XLON
|
1036015510789818
|
|
22/07/2024
|
16:49:00
|
BST
|
84
|
81.5200
|
CHIX
|
120001TIL
|
|
22/07/2024
|
16:49:09
|
BST
|
9
|
81.5200
|
XLON
|
1036015510789850
|
|
22/07/2024
|
16:49:09
|
BST
|
58
|
81.5200
|
XLON
|
1036015510789851
|
|
22/07/2024
|
16:49:10
|
BST
|
56
|
81.5200
|
XLON
|
1036015510789852
|
|
22/07/2024
|
16:49:13
|
BST
|
17
|
81.5200
|
XLON
|
1036015510789854
|
|
22/07/2024
|
16:49:14
|
BST
|
47
|
81.5200
|
XLON
|
1036015510789864
|
|
22/07/2024
|
16:49:17
|
BST
|
22
|
81.5200
|
XLON
|
1036015510789869
|
|
22/07/2024
|
16:49:20
|
BST
|
22
|
81.5200
|
XLON
|
1036015510789870
|
|
22/07/2024
|
16:49:27
|
BST
|
18
|
81.5400
|
XLON
|
1036015510789876
|
|
22/07/2024
|
16:49:30
|
BST
|
58
|
81.5600
|
XLON
|
1036015510789883
|
|
22/07/2024
|
16:49:39
|
BST
|
25
|
81.5600
|
XLON
|
1036015510789894
|
|
22/07/2024
|
16:49:39
|
BST
|
58
|
81.5600
|
XLON
|
1036015510789895
|
|
22/07/2024
|
16:49:39
|
BST
|
22
|
81.5600
|
XLON
|
1036015510789896
|
|
22/07/2024
|
16:49:46
|
BST
|
6
|
81.5600
|
XLON
|
1036015510789918
|
|
22/07/2024
|
16:49:53
|
BST
|
84
|
81.5400
|
XLON
|
1036015510789940
|
|
22/07/2024
|
16:50:01
|
BST
|
84
|
81.5400
|
CHIX
|
120001TQ3
|
|
22/07/2024
|
16:50:07
|
BST
|
21
|
81.5400
|
XLON
|
1036015510789965
|
|
22/07/2024
|
16:50:14
|
BST
|
18
|
81.5400
|
XLON
|
1036015510789969
|
|
22/07/2024
|
16:50:15
|
BST
|
18
|
81.5400
|
XLON
|
1036015510789971
|
|
22/07/2024
|
16:50:15
|
BST
|
6
|
81.5400
|
XLON
|
1036015510789972
|
|
22/07/2024
|
16:50:18
|
BST
|
24
|
81.5400
|
XLON
|
1036015510790006
|
|
22/07/2024
|
16:50:18
|
BST
|
50
|
81.5400
|
XLON
|
1036015510790007
|
|
22/07/2024
|
16:50:19
|
BST
|
84
|
81.5200
|
XLON
|
1036015510790018
|
|
22/07/2024
|
16:50:19
|
BST
|
9
|
81.5200
|
XLON
|
1036015510790021
|
|
22/07/2024
|
16:50:19
|
BST
|
34
|
81.5200
|
XLON
|
1036015510790022
|
|
22/07/2024
|
16:50:19
|
BST
|
75
|
81.5200
|
XLON
|
1036015510790023
|
|
22/07/2024
|
16:50:19
|
BST
|
84
|
81.5200
|
CHIX
|
120001TT4
|
|
22/07/2024
|
16:50:25
|
BST
|
25
|
81.5200
|
XLON
|
1036015510790049
|
|
22/07/2024
|
16:50:26
|
BST
|
18
|
81.5200
|
XLON
|
1036015510790050
|
|
22/07/2024
|
16:50:33
|
BST
|
21
|
81.5200
|
XLON
|
1036015510790057
|
|
22/07/2024
|
16:50:40
|
BST
|
29
|
81.5200
|
XLON
|
1036015510790068
|
|
22/07/2024
|
16:50:40
|
BST
|
13
|
81.5200
|
XLON
|
1036015510790069
|
|
22/07/2024
|
16:50:40
|
BST
|
62
|
81.5200
|
XLON
|
1036015510790072
|
|
22/07/2024
|
16:50:40
|
BST
|
28
|
81.5200
|
XLON
|
1036015510790073
|
|
22/07/2024
|
16:50:40
|
BST
|
6
|
81.5200
|
XLON
|
1036015510790074
|
|
22/07/2024
|
16:50:47
|
BST
|
28
|
81.5200
|
XLON
|
1036015510790089
|
|
22/07/2024
|
16:50:47
|
BST
|
19
|
81.5200
|
XLON
|
1036015510790090
|
|
22/07/2024
|
16:50:47
|
BST
|
23
|
81.5200
|
XLON
|
1036015510790091
|
|
22/07/2024
|
16:50:54
|
BST
|
16
|
81.5200
|
XLON
|
1036015510790104
|
|
22/07/2024
|
16:51:05
|
BST
|
84
|
81.5000
|
XLON
|
1036015510790135
|
|
22/07/2024
|
16:51:05
|
BST
|
42
|
81.5000
|
XLON
|
1036015510790137
|
|
22/07/2024
|
16:51:05
|
BST
|
84
|
81.5000
|
CHIX
|
120001U0A
|
|
22/07/2024
|
16:51:06
|
BST
|
12
|
81.5000
|
XLON
|
1036015510790160
|
|
22/07/2024
|
16:51:11
|
BST
|
21
|
81.5000
|
XLON
|
1036015510790164
|
|
22/07/2024
|
16:51:11
|
BST
|
110
|
81.5200
|
XLON
|
1036015510790166
|
|
22/07/2024
|
16:51:11
|
BST
|
14
|
81.5200
|
XLON
|
1036015510790167
|
|
22/07/2024
|
16:51:22
|
BST
|
84
|
81.5200
|
XLON
|
1036015510790196
|
|
22/07/2024
|
16:51:22
|
BST
|
84
|
81.5200
|
CHIX
|
120001U36
|
|
22/07/2024
|
16:52:00
|
BST
|
84
|
81.5000
|
XLON
|
1036015510790231
|
|
22/07/2024
|
16:52:00
|
BST
|
84
|
81.5000
|
CHIX
|
120001U61
|
|
22/07/2024
|
16:52:19
|
BST
|
18
|
81.5400
|
XLON
|
1036015510790248
|
|
22/07/2024
|
16:53:07
|
BST
|
3
|
81.5400
|
XLON
|
1036015510790284
|
|
22/07/2024
|
16:53:07
|
BST
|
81
|
81.5400
|
XLON
|
1036015510790285
|
|
22/07/2024
|
16:53:07
|
BST
|
50
|
81.5400
|
XLON
|
1036015510790288
|
|
22/07/2024
|
16:53:07
|
BST
|
42
|
81.5400
|
CHIX
|
120001UDT
|
|
22/07/2024
|
16:53:07
|
BST
|
6
|
81.5400
|
CHIX
|
120001UDU
|
|
22/07/2024
|
16:53:08
|
BST
|
26
|
81.5400
|
XLON
|
1036015510790289
|
|
22/07/2024
|
16:53:14
|
BST
|
58
|
81.5600
|
XLON
|
1036015510790317
|
|
22/07/2024
|
16:53:16
|
BST
|
15
|
81.5600
|
XLON
|
1036015510790318
|
|
22/07/2024
|
16:53:16
|
BST
|
58
|
81.5600
|
XLON
|
1036015510790319
|
|
22/07/2024
|
16:53:16
|
BST
|
38
|
81.5600
|
XLON
|
1036015510790320
|
|
22/07/2024
|
16:53:17
|
BST
|
84
|
81.5400
|
XLON
|
1036015510790336
|
|
22/07/2024
|
16:53:30
|
BST
|
27
|
81.5600
|
XLON
|
1036015510790356
|
|
22/07/2024
|
16:53:33
|
BST
|
5
|
81.5600
|
XLON
|
1036015510790360
|
|
22/07/2024
|
16:53:41
|
BST
|
48
|
81.5400
|
CHIX
|
120001UGH
|
|
22/07/2024
|
16:53:49
|
BST
|
66
|
81.5600
|
XLON
|
1036015510790374
|
|
22/07/2024
|
16:53:49
|
BST
|
36
|
81.5600
|
XLON
|
1036015510790375
|
|
22/07/2024
|
16:53:49
|
BST
|
21
|
81.5600
|
XLON
|
1036015510790376
|
|
22/07/2024
|
16:53:55
|
BST
|
42
|
81.5600
|
XLON
|
1036015510790379
|
|
22/07/2024
|
16:53:56
|
BST
|
6
|
81.5400
|
XLON
|
1036015510790380
|
|
22/07/2024
|
16:53:56
|
BST
|
18
|
81.5600
|
XLON
|
1036015510790384
|
|
22/07/2024
|
16:53:56
|
BST
|
6
|
81.5600
|
XLON
|
1036015510790385
|
|
22/07/2024
|
16:53:59
|
BST
|
42
|
81.5600
|
XLON
|
1036015510790392
|
|
22/07/2024
|
16:54:04
|
BST
|
22
|
81.5600
|
XLON
|
1036015510790395
|
|
22/07/2024
|
16:54:06
|
BST
|
7
|
81.5600
|
XLON
|
1036015510790405
|
|
22/07/2024
|
16:54:06
|
BST
|
56
|
81.5400
|
CHIX
|
120001UI6
|
|
22/07/2024
|
16:54:07
|
BST
|
14
|
81.5600
|
XLON
|
1036015510790408
|
|
22/07/2024
|
16:54:11
|
BST
|
78
|
81.5400
|
XLON
|
1036015510790417
|
|
22/07/2024
|
16:54:11
|
BST
|
24
|
81.5600
|
XLON
|
1036015510790418
|
|
22/07/2024
|
16:54:11
|
BST
|
18
|
81.5600
|
XLON
|
1036015510790419
|
|
22/07/2024
|
16:54:13
|
BST
|
42
|
81.5600
|
XLON
|
1036015510790426
|
|
22/07/2024
|
16:54:19
|
BST
|
24
|
81.5800
|
XLON
|
1036015510790432
|
|
22/07/2024
|
16:54:19
|
BST
|
19
|
81.5800
|
XLON
|
1036015510790433
|
|
22/07/2024
|
16:54:19
|
BST
|
16
|
81.5800
|
XLON
|
1036015510790434
|
|
22/07/2024
|
16:54:19
|
BST
|
37
|
81.5800
|
XLON
|
1036015510790435
|
|
22/07/2024
|
16:54:19
|
BST
|
19
|
81.5800
|
XLON
|
1036015510790436
|
|
22/07/2024
|
16:54:20
|
BST
|
1
|
81.6000
|
XLON
|
1036015510790442
|
|
22/07/2024
|
16:54:21
|
BST
|
70
|
81.6200
|
XLON
|
1036015510790448
|
|
22/07/2024
|
16:54:26
|
BST
|
22
|
81.6200
|
XLON
|
1036015510790458
|
|
22/07/2024
|
16:54:26
|
BST
|
50
|
81.6200
|
XLON
|
1036015510790459
|
|
22/07/2024
|
16:54:34
|
BST
|
27
|
81.6200
|
XLON
|
1036015510790473
|
|
22/07/2024
|
16:54:37
|
BST
|
19
|
81.6200
|
XLON
|
1036015510790479
|
|
22/07/2024
|
16:54:39
|
BST
|
6
|
81.6200
|
XLON
|
1036015510790482
|
|
22/07/2024
|
16:54:44
|
BST
|
20
|
81.6200
|
XLON
|
1036015510790486
|
|
22/07/2024
|
16:54:49
|
BST
|
20
|
81.6200
|
XLON
|
1036015510790491
|
|
22/07/2024
|
16:54:54
|
BST
|
21
|
81.6200
|
XLON
|
1036015510790498
|
|
22/07/2024
|
16:54:54
|
BST
|
21
|
81.6200
|
XLON
|
1036015510790499
|
|
22/07/2024
|
16:54:56
|
BST
|
21
|
81.6200
|
XLON
|
1036015510790501
|
|
22/07/2024
|
16:54:56
|
BST
|
21
|
81.6200
|
XLON
|
1036015510790502
|
|
22/07/2024
|
16:54:59
|
BST
|
20
|
81.6200
|
XLON
|
1036015510790503
|
|
22/07/2024
|
16:54:59
|
BST
|
22
|
81.6200
|
XLON
|
1036015510790504
|
|
22/07/2024
|
16:55:00
|
BST
|
58
|
81.6200
|
XLON
|
1036015510790506
|
|
22/07/2024
|
16:55:04
|
BST
|
19
|
81.6200
|
XLON
|
1036015510790522
|
|
22/07/2024
|
16:55:25
|
BST
|
2
|
81.6200
|
XLON
|
1036015510790572
|
|
22/07/2024
|
16:55:41
|
BST
|
42
|
81.6200
|
XLON
|
1036015510790582
|
|
22/07/2024
|
16:55:46
|
BST
|
21
|
81.6200
|
XLON
|
1036015510790583
|
|
22/07/2024
|
16:55:46
|
BST
|
21
|
81.6200
|
XLON
|
1036015510790584
|
|
22/07/2024
|
16:55:46
|
BST
|
83
|
81.6000
|
XLON
|
1036015510790585
|
|
22/07/2024
|
16:55:46
|
BST
|
42
|
81.6000
|
XLON
|
1036015510790589
|
|
22/07/2024
|
16:55:46
|
BST
|
56
|
81.6000
|
CHIX
|
120001UUH
|
|
22/07/2024
|
16:56:02
|
BST
|
18
|
81.6200
|
XLON
|
1036015510790598
|
|
22/07/2024
|
16:56:06
|
BST
|
25
|
81.6400
|
XLON
|
1036015510790608
|
|
22/07/2024
|
16:56:26
|
BST
|
84
|
81.6600
|
XLON
|
1036015510790662
|
|
22/07/2024
|
16:56:26
|
BST
|
46
|
81.6600
|
XLON
|
1036015510790666
|
|
22/07/2024
|
16:56:26
|
BST
|
45
|
81.6600
|
CHIX
|
120001V0D
|
|
22/07/2024
|
16:56:26
|
BST
|
18
|
81.6600
|
CHIX
|
120001V0E
|
|
22/07/2024
|
16:56:59
|
BST
|
20
|
81.6800
|
XLON
|
1036015510790703
|
|
22/07/2024
|
16:57:02
|
BST
|
64
|
81.6800
|
XLON
|
1036015510790710
|
|
22/07/2024
|
16:57:02
|
BST
|
50
|
81.6800
|
XLON
|
1036015510790716
|
|
22/07/2024
|
16:57:14
|
BST
|
50
|
81.7000
|
XLON
|
1036015510790729
|
|
22/07/2024
|
16:57:55
|
BST
|
26
|
81.7400
|
CHIX
|
120001VG8
|
|
22/07/2024
|
16:57:55
|
BST
|
55
|
81.7400
|
CHIX
|
120001VG9
|
|
22/07/2024
|
16:58:00
|
BST
|
58
|
81.7400
|
XLON
|
1036015510790833
|
|
22/07/2024
|
16:58:00
|
BST
|
50
|
81.7400
|
XLON
|
1036015510790834
|
|
22/07/2024
|
16:58:06
|
BST
|
58
|
81.7400
|
XLON
|
1036015510790839
|
|
22/07/2024
|
16:58:06
|
BST
|
35
|
81.7400
|
XLON
|
1036015510790840
|
|
22/07/2024
|
16:58:16
|
BST
|
21
|
81.7400
|
XLON
|
1036015510790862
|
|
22/07/2024
|
16:58:38
|
BST
|
29
|
81.7600
|
XLON
|
1036015510790912
|
|
22/07/2024
|
16:58:38
|
BST
|
55
|
81.7600
|
XLON
|
1036015510790913
|
|
22/07/2024
|
16:58:38
|
BST
|
58
|
81.7600
|
XLON
|
1036015510790914
|
|
22/07/2024
|
16:58:39
|
BST
|
58
|
81.7600
|
XLON
|
1036015510790917
|
|
22/07/2024
|
16:58:39
|
BST
|
58
|
81.7600
|
XLON
|
1036015510790918
|
|
22/07/2024
|
16:58:41
|
BST
|
58
|
81.7600
|
XLON
|
1036015510790944
|
|
22/07/2024
|
16:58:42
|
BST
|
58
|
81.7600
|
XLON
|
1036015510790958
|
|
22/07/2024
|
16:58:51
|
BST
|
58
|
81.7600
|
XLON
|
1036015510791024
|
|
22/07/2024
|
16:58:52
|
BST
|
32
|
81.7400
|
XLON
|
1036015510791035
|
|
22/07/2024
|
16:58:52
|
BST
|
38
|
81.7400
|
XLON
|
1036015510791036
|
|
22/07/2024
|
16:58:52
|
BST
|
14
|
81.7400
|
XLON
|
1036015510791037
|
|
22/07/2024
|
16:58:52
|
BST
|
59
|
81.7400
|
CHIX
|
120001VR5
|
|
22/07/2024
|
16:58:52
|
BST
|
18
|
81.7400
|
CHIX
|
120001VR6
|
|
22/07/2024
|
16:58:53
|
BST
|
26
|
81.7400
|
XLON
|
1036015510791042
|
|
22/07/2024
|
16:58:53
|
BST
|
58
|
81.7400
|
XLON
|
1036015510791043
|
|
22/07/2024
|
16:59:06
|
BST
|
21
|
81.7400
|
XLON
|
1036015510791107
|
|
22/07/2024
|
16:59:06
|
BST
|
51
|
81.7400
|
XLON
|
1036015510791108
|
|
22/07/2024
|
16:59:06
|
BST
|
22
|
81.7400
|
XLON
|
1036015510791109
|
|
22/07/2024
|
16:59:08
|
BST
|
42
|
81.7400
|
XLON
|
1036015510791113
|
|
22/07/2024
|
16:59:20
|
BST
|
49
|
81.7400
|
XLON
|
1036015510791157
|
|
22/07/2024
|
16:59:31
|
BST
|
84
|
81.7200
|
XLON
|
1036015510791178
|
|
22/07/2024
|
16:59:31
|
BST
|
50
|
81.7200
|
XLON
|
1036015510791182
|
|
22/07/2024
|
16:59:31
|
BST
|
81
|
81.7200
|
CHIX
|
120001VWX
|
|
22/07/2024
|
16:59:32
|
BST
|
58
|
81.7200
|
XLON
|
1036015510791188
|
|
22/07/2024
|
16:59:32
|
BST
|
42
|
81.7200
|
XLON
|
1036015510791189
|
|
22/07/2024
|
17:00:03
|
BST
|
42
|
81.7800
|
XLON
|
1036015510791369
|
|
22/07/2024
|
17:00:03
|
BST
|
42
|
81.7800
|
XLON
|
1036015510791370
|
|
22/07/2024
|
17:00:03
|
BST
|
43
|
81.7800
|
CHIX
|
120001W21
|
|
22/07/2024
|
17:00:03
|
BST
|
17
|
81.7800
|
CHIX
|
120001W22
|
|
22/07/2024
|
17:00:26
|
BST
|
84
|
81.7800
|
XLON
|
1036015510791427
|
|
22/07/2024
|
17:00:26
|
BST
|
9
|
81.7800
|
CHIX
|
120001W58
|
|
22/07/2024
|
17:00:26
|
BST
|
51
|
81.7800
|
CHIX
|
120001W59
|
|
22/07/2024
|
17:00:34
|
BST
|
52
|
81.8000
|
XLON
|
1036015510791452
|
|
22/07/2024
|
17:00:38
|
BST
|
58
|
81.8000
|
XLON
|
1036015510791454
|
|
22/07/2024
|
17:00:43
|
BST
|
58
|
81.8000
|
XLON
|
1036015510791462
|
|
22/07/2024
|
17:00:43
|
BST
|
52
|
81.8000
|
XLON
|
1036015510791463
|
|
22/07/2024
|
17:00:48
|
BST
|
39
|
81.7800
|
XLON
|
1036015510791493
|
|
22/07/2024
|
17:00:48
|
BST
|
43
|
81.7800
|
XLON
|
1036015510791494
|
|
22/07/2024
|
17:00:49
|
BST
|
2
|
81.7800
|
XLON
|
1036015510791495
|
|
22/07/2024
|
17:00:52
|
BST
|
84
|
81.7800
|
XLON
|
1036015510791504
|
|
22/07/2024
|
17:00:53
|
BST
|
58
|
81.7800
|
XLON
|
1036015510791505
|
|
22/07/2024
|
17:00:53
|
BST
|
10
|
81.7800
|
XLON
|
1036015510791506
|
|
22/07/2024
|
17:00:53
|
BST
|
51
|
81.7800
|
XLON
|
1036015510791507
|
|
22/07/2024
|
17:00:54
|
BST
|
16
|
81.7800
|
XLON
|
1036015510791513
|
|
22/07/2024
|
17:01:04
|
BST
|
17
|
81.8000
|
XLON
|
1036015510791531
|
|
22/07/2024
|
17:01:04
|
BST
|
37
|
81.8000
|
XLON
|
1036015510791532
|
|
22/07/2024
|
17:01:12
|
BST
|
51
|
81.8000
|
XLON
|
1036015510791554
|
|
22/07/2024
|
17:01:12
|
BST
|
58
|
81.8000
|
XLON
|
1036015510791555
|
|
22/07/2024
|
17:01:12
|
BST
|
84
|
81.7800
|
XLON
|
1036015510791559
|
|
22/07/2024
|
17:02:01
|
BST
|
84
|
81.7600
|
XLON
|
1036015510791630
|
|
22/07/2024
|
17:02:01
|
BST
|
84
|
81.7400
|
XLON
|
1036015510791642
|
|
22/07/2024
|
17:02:01
|
BST
|
58
|
81.7400
|
XLON
|
1036015510791647
|
|
22/07/2024
|
17:02:01
|
BST
|
60
|
81.7600
|
CHIX
|
120001WJM
|
|
22/07/2024
|
17:02:01
|
BST
|
48
|
81.7400
|
CHIX
|
120001WK6
|
|
22/07/2024
|
17:02:02
|
BST
|
58
|
81.7400
|
XLON
|
1036015510791650
|
|
22/07/2024
|
17:02:05
|
BST
|
58
|
81.7400
|
XLON
|
1036015510791651
|
|
22/07/2024
|
17:02:05
|
BST
|
34
|
81.7400
|
XLON
|
1036015510791652
|
|
22/07/2024
|
17:02:06
|
BST
|
35
|
81.7400
|
XLON
|
1036015510791653
|
|
22/07/2024
|
17:02:06
|
BST
|
58
|
81.7400
|
XLON
|
1036015510791654
|
|
22/07/2024
|
17:02:08
|
BST
|
24
|
81.7400
|
XLON
|
1036015510791655
|
|
22/07/2024
|
17:02:08
|
BST
|
9
|
81.7400
|
XLON
|
1036015510791663
|
|
22/07/2024
|
17:02:12
|
BST
|
34
|
81.7400
|
XLON
|
1036015510791703
|
|
22/07/2024
|
17:02:34
|
BST
|
42
|
81.7400
|
XLON
|
1036015510791763
|
|
22/07/2024
|
17:02:34
|
BST
|
12
|
81.7400
|
XLON
|
1036015510791765
|
|
22/07/2024
|
17:02:51
|
BST
|
17
|
81.7400
|
XLON
|
1036015510791798
|
|
22/07/2024
|
17:02:59
|
BST
|
18
|
81.7400
|
CHIX
|
120001WTI
|
|
22/07/2024
|
17:03:00
|
BST
|
46
|
81.7400
|
CHIX
|
120001WTL
|
|
22/07/2024
|
17:03:04
|
BST
|
73
|
81.7600
|
XLON
|
1036015510791826
|
|
22/07/2024
|
17:03:04
|
BST
|
37
|
81.7600
|
XLON
|
1036015510791827
|
|
22/07/2024
|
17:03:04
|
BST
|
73
|
81.7600
|
XLON
|
1036015510791830
|
|
22/07/2024
|
17:03:10
|
BST
|
84
|
81.7600
|
XLON
|
1036015510791849
|
|
22/07/2024
|
17:03:10
|
BST
|
34
|
81.7800
|
XLON
|
1036015510791856
|
|
22/07/2024
|
17:03:10
|
BST
|
73
|
81.7600
|
XLON
|
1036015510791862
|
|
22/07/2024
|
17:03:10
|
BST
|
35
|
81.7600
|
XLON
|
1036015510791863
|
|
22/07/2024
|
17:03:10
|
BST
|
9
|
81.7600
|
XLON
|
1036015510791864
|
|
22/07/2024
|
17:03:53
|
BST
|
84
|
81.7600
|
XLON
|
1036015510792029
|
|
22/07/2024
|
17:03:53
|
BST
|
37
|
81.7600
|
CHIX
|
120001X2O
|
|
22/07/2024
|
17:03:53
|
BST
|
22
|
81.7600
|
CHIX
|
120001X2P
|
|
22/07/2024
|
17:04:01
|
BST
|
40
|
81.7600
|
XLON
|
1036015510792068
|
|
22/07/2024
|
17:04:01
|
BST
|
73
|
81.7600
|
XLON
|
1036015510792069
|
|
22/07/2024
|
17:05:03
|
BST
|
73
|
81.8000
|
XLON
|
1036015510792254
|
|
22/07/2024
|
17:05:27
|
BST
|
84
|
81.8000
|
XLON
|
1036015510792317
|
|
22/07/2024
|
17:05:27
|
BST
|
73
|
81.8000
|
XLON
|
1036015510792318
|
|
22/07/2024
|
17:05:27
|
BST
|
10
|
81.8000
|
XLON
|
1036015510792319
|
|
22/07/2024
|
17:05:27
|
BST
|
41
|
81.8000
|
XLON
|
1036015510792320
|
|
22/07/2024
|
17:05:27
|
BST
|
81
|
81.8000
|
CHIX
|
120001XKY
|
|
22/07/2024
|
17:05:28
|
BST
|
16
|
81.8000
|
XLON
|
1036015510792334
|
|
22/07/2024
|
17:06:36
|
BST
|
84
|
81.8000
|
XLON
|
1036015510792431
|
|
22/07/2024
|
17:06:36
|
BST
|
69
|
81.8000
|
CHIX
|
120001XVN
|
|
22/07/2024
|
17:06:51
|
BST
|
39
|
81.8000
|
CHIX
|
120001XXN
|
|
22/07/2024
|
17:06:51
|
BST
|
28
|
81.8000
|
CHIX
|
120001XXO
|
|
22/07/2024
|
17:06:51
|
BST
|
1
|
81.8000
|
CHIX
|
120001XXP
|
|
22/07/2024
|
17:06:57
|
BST
|
16
|
81.8000
|
CHIX
|
120001XYL
|
|
22/07/2024
|
17:07:34
|
BST
|
21
|
81.8000
|
XLON
|
1036015510792563
|
|
22/07/2024
|
17:07:34
|
BST
|
73
|
81.8000
|
XLON
|
1036015510792564
|
|
22/07/2024
|
17:07:34
|
BST
|
9
|
81.8000
|
XLON
|
1036015510792565
|
|
22/07/2024
|
17:07:42
|
BST
|
84
|
81.7800
|
XLON
|
1036015510792578
|
|
22/07/2024
|
17:07:42
|
BST
|
73
|
81.7800
|
XLON
|
1036015510792584
|
|
22/07/2024
|
17:07:42
|
BST
|
50
|
81.7800
|
XLON
|
1036015510792585
|
|
22/07/2024
|
17:07:42
|
BST
|
1
|
81.7800
|
XLON
|
1036015510792586
|
|
22/07/2024
|
17:07:42
|
BST
|
26
|
81.7800
|
CHIX
|
120001Y7H
|
|
22/07/2024
|
17:07:42
|
BST
|
55
|
81.7800
|
CHIX
|
120001Y7I
|
|
22/07/2024
|
17:08:06
|
BST
|
27
|
81.8000
|
XLON
|
1036015510792634
|
|
22/07/2024
|
17:08:07
|
BST
|
16
|
81.8000
|
XLON
|
1036015510792640
|
|
22/07/2024
|
17:08:10
|
BST
|
45
|
81.8000
|
XLON
|
1036015510792702
|
|
22/07/2024
|
17:08:10
|
BST
|
73
|
81.8000
|
XLON
|
1036015510792703
|
|
22/07/2024
|
17:08:25
|
BST
|
45
|
81.8000
|
XLON
|
1036015510792714
|
|
22/07/2024
|
17:08:25
|
BST
|
73
|
81.8000
|
XLON
|
1036015510792715
|
|
22/07/2024
|
17:08:33
|
BST
|
22
|
81.8000
|
XLON
|
1036015510792725
|
|
22/07/2024
|
17:08:40
|
BST
|
45
|
81.8000
|
XLON
|
1036015510792743
|
|
22/07/2024
|
17:08:40
|
BST
|
73
|
81.8000
|
XLON
|
1036015510792744
|
|
22/07/2024
|
17:08:40
|
BST
|
84
|
81.7800
|
XLON
|
1036015510792745
|
|
22/07/2024
|
17:08:40
|
BST
|
73
|
81.7800
|
CHIX
|
120001YFH
|
|
22/07/2024
|
17:08:47
|
BST
|
84
|
81.7600
|
XLON
|
1036015510792751
|
|
22/07/2024
|
17:08:47
|
BST
|
45
|
81.7800
|
XLON
|
1036015510792753
|
|
22/07/2024
|
17:08:47
|
BST
|
73
|
81.7800
|
XLON
|
1036015510792754
|
|
22/07/2024
|
17:08:47
|
BST
|
6
|
81.7800
|
XLON
|
1036015510792755
|
|
22/07/2024
|
17:08:47
|
BST
|
54
|
81.7600
|
CHIX
|
120001YGK
|
|
22/07/2024
|
17:08:54
|
BST
|
73
|
81.7600
|
XLON
|
1036015510792775
|
|
22/07/2024
|
17:08:54
|
BST
|
45
|
81.7600
|
XLON
|
1036015510792776
|
|
22/07/2024
|
17:08:56
|
BST
|
3
|
81.7400
|
XLON
|
1036015510792777
|
|
22/07/2024
|
17:08:56
|
BST
|
81
|
81.7400
|
XLON
|
1036015510792778
|
|
22/07/2024
|
17:08:56
|
BST
|
40
|
81.7400
|
XLON
|
1036015510792783
|
|
22/07/2024
|
17:08:56
|
BST
|
73
|
81.7400
|
XLON
|
1036015510792784
|
|
22/07/2024
|
17:08:56
|
BST
|
11
|
81.7400
|
XLON
|
1036015510792785
|
|
22/07/2024
|
17:08:56
|
BST
|
84
|
81.7400
|
CHIX
|
120001YIH
|
|
22/07/2024
|
17:09:01
|
BST
|
44
|
81.7600
|
XLON
|
1036015510792813
|
|
22/07/2024
|
17:09:05
|
BST
|
40
|
81.7600
|
XLON
|
1036015510792828
|
|
22/07/2024
|
17:09:08
|
BST
|
84
|
81.7400
|
XLON
|
1036015510792829
|
|
22/07/2024
|
17:09:08
|
BST
|
42
|
81.7400
|
XLON
|
1036015510792830
|
|
22/07/2024
|
17:09:08
|
BST
|
50
|
81.7400
|
CHIX
|
120001YL3
|
|
22/07/2024
|
17:09:11
|
BST
|
18
|
81.7600
|
XLON
|
1036015510792847
|
|
22/07/2024
|
17:09:11
|
BST
|
13
|
81.7600
|
XLON
|
1036015510792848
|
|
22/07/2024
|
17:09:11
|
BST
|
40
|
81.7600
|
XLON
|
1036015510792849
|
|
22/07/2024
|
17:09:12
|
BST
|
84
|
81.7600
|
XLON
|
1036015510792856
|
|
22/07/2024
|
17:09:29
|
BST
|
84
|
81.7400
|
XLON
|
1036015510792888
|
|
22/07/2024
|
17:09:35
|
BST
|
73
|
81.7600
|
XLON
|
1036015510792925
|
|
22/07/2024
|
17:09:37
|
BST
|
9
|
81.7600
|
XLON
|
1036015510792936
|
|
22/07/2024
|
17:09:37
|
BST
|
73
|
81.7600
|
XLON
|
1036015510792937
|
|
22/07/2024
|
17:09:46
|
BST
|
84
|
81.7400
|
XLON
|
1036015510793008
|
|
22/07/2024
|
17:09:46
|
BST
|
73
|
81.7600
|
XLON
|
1036015510793013
|
|
22/07/2024
|
17:09:46
|
BST
|
16
|
81.7600
|
XLON
|
1036015510793014
|
|
22/07/2024
|
17:09:46
|
BST
|
20
|
81.7600
|
XLON
|
1036015510793015
|
|
22/07/2024
|
17:09:46
|
BST
|
12
|
81.7600
|
XLON
|
1036015510793016
|
|
22/07/2024
|
17:09:46
|
BST
|
51
|
81.7400
|
CHIX
|
120001YSR
|
|
22/07/2024
|
17:09:46
|
BST
|
18
|
81.7400
|
CHIX
|
120001YST
|
|
22/07/2024
|
17:09:47
|
BST
|
84
|
81.7400
|
XLON
|
1036015510793024
|
|
22/07/2024
|
17:09:47
|
BST
|
33
|
81.7400
|
CHIX
|
120001YTK
|
|
22/07/2024
|
17:09:59
|
BST
|
42
|
81.7600
|
XLON
|
1036015510793117
|
|
22/07/2024
|
17:10:21
|
BST
|
84
|
81.7600
|
XLON
|
1036015510793205
|
|
22/07/2024
|
17:10:21
|
BST
|
50
|
81.7600
|
XLON
|
1036015510793211
|
|
22/07/2024
|
17:10:21
|
BST
|
45
|
81.7600
|
XLON
|
1036015510793212
|
|
22/07/2024
|
17:10:21
|
BST
|
9
|
81.7600
|
XLON
|
1036015510793213
|
|
22/07/2024
|
17:10:21
|
BST
|
22
|
81.7600
|
XLON
|
1036015510793214
|
|
22/07/2024
|
17:10:21
|
BST
|
45
|
81.7600
|
XLON
|
1036015510793215
|
|
22/07/2024
|
17:10:21
|
BST
|
32
|
81.7600
|
XLON
|
1036015510793216
|
|
22/07/2024
|
17:10:27
|
BST
|
4
|
81.7600
|
XLON
|
1036015510793225
|
|
22/07/2024
|
17:11:03
|
BST
|
39
|
81.7800
|
XLON
|
1036015510793266
|
|
22/07/2024
|
17:11:03
|
BST
|
45
|
81.7800
|
XLON
|
1036015510793267
|
|
22/07/2024
|
17:11:03
|
BST
|
50
|
81.7800
|
XLON
|
1036015510793269
|
|
22/07/2024
|
17:11:03
|
BST
|
45
|
81.7800
|
XLON
|
1036015510793270
|
|
22/07/2024
|
17:11:03
|
BST
|
42
|
81.7800
|
CHIX
|
120001Z62
|
|
22/07/2024
|
17:11:03
|
BST
|
2
|
81.7800
|
CHIX
|
120001Z63
|
|
22/07/2024
|
17:11:13
|
BST
|
56
|
81.7800
|
CHIX
|
120001Z71
|
|
22/07/2024
|
17:11:23
|
BST
|
45
|
81.7800
|
XLON
|
1036015510793306
|
|
22/07/2024
|
17:11:23
|
BST
|
26
|
81.7800
|
XLON
|
1036015510793307
|
|
22/07/2024
|
17:11:23
|
BST
|
40
|
81.7800
|
XLON
|
1036015510793308
|
|
22/07/2024
|
17:11:32
|
BST
|
84
|
81.7600
|
XLON
|
1036015510793326
|
|
22/07/2024
|
17:12:04
|
BST
|
45
|
81.7600
|
XLON
|
1036015510793377
|
|
22/07/2024
|
17:12:04
|
BST
|
50
|
81.7600
|
CHIX
|
120001ZEL
|
|
22/07/2024
|
17:12:57
|
BST
|
84
|
81.7600
|
XLON
|
1036015510793499
|
|
22/07/2024
|
17:12:59
|
BST
|
45
|
81.7600
|
XLON
|
1036015510793506
|
|
22/07/2024
|
17:12:59
|
BST
|
71
|
81.7600
|
XLON
|
1036015510793507
|
|
22/07/2024
|
17:12:59
|
BST
|
36
|
81.7600
|
XLON
|
1036015510793508
|
|
22/07/2024
|
17:13:58
|
BST
|
84
|
81.8000
|
XLON
|
1036015510793613
|
|
22/07/2024
|
17:13:59
|
BST
|
45
|
81.8000
|
XLON
|
1036015510793614
|
|
22/07/2024
|
17:13:59
|
BST
|
41
|
81.8000
|
XLON
|
1036015510793615
|
|
22/07/2024
|
17:13:59
|
BST
|
20
|
81.8000
|
XLON
|
1036015510793616
|
|
22/07/2024
|
17:14:20
|
BST
|
18
|
81.8200
|
XLON
|
1036015510793645
|
|
22/07/2024
|
17:14:20
|
BST
|
34
|
81.8200
|
XLON
|
1036015510793646
|
|
22/07/2024
|
17:14:20
|
BST
|
18
|
81.8200
|
XLON
|
1036015510793647
|
|
22/07/2024
|
17:14:26
|
BST
|
39
|
81.8200
|
XLON
|
1036015510793669
|
|
22/07/2024
|
17:14:26
|
BST
|
22
|
81.8200
|
XLON
|
1036015510793670
|
|
22/07/2024
|
17:14:27
|
BST
|
21
|
81.8200
|
XLON
|
1036015510793671
|
|
22/07/2024
|
17:14:39
|
BST
|
84
|
81.8200
|
XLON
|
1036015510793692
|
|
22/07/2024
|
17:14:39
|
BST
|
84
|
81.8200
|
CHIX
|
12000205K
|
|
22/07/2024
|
17:15:21
|
BST
|
94
|
81.8600
|
XLON
|
1036015510793768
|
|
22/07/2024
|
17:15:21
|
BST
|
18
|
81.8600
|
XLON
|
1036015510793769
|
|
22/07/2024
|
17:15:21
|
BST
|
12
|
81.8600
|
XLON
|
1036015510793770
|
|
22/07/2024
|
17:15:21
|
BST
|
61
|
81.8600
|
XLON
|
1036015510793771
|
|
22/07/2024
|
17:15:21
|
BST
|
50
|
81.8600
|
XLON
|
1036015510793772
|
|
22/07/2024
|
17:15:21
|
BST
|
13
|
81.8600
|
XLON
|
1036015510793773
|
|
22/07/2024
|
17:15:22
|
BST
|
23
|
81.8600
|
XLON
|
1036015510793774
|
|
22/07/2024
|
17:15:22
|
BST
|
19
|
81.8600
|
XLON
|
1036015510793775
|
|
22/07/2024
|
17:15:22
|
BST
|
82
|
81.8600
|
XLON
|
1036015510793776
|
|
22/07/2024
|
17:15:22
|
BST
|
11
|
81.8800
|
XLON
|
1036015510793794
|
|
22/07/2024
|
17:15:22
|
BST
|
73
|
81.8800
|
XLON
|
1036015510793795
|
|
22/07/2024
|
17:15:22
|
BST
|
50
|
81.8800
|
XLON
|
1036015510793796
|
|
22/07/2024
|
17:15:22
|
BST
|
82
|
81.8800
|
CHIX
|
1200020D9
|
|
22/07/2024
|
17:15:22
|
BST
|
2
|
81.8800
|
CHIX
|
1200020DA
|
|
22/07/2024
|
17:15:53
|
BST
|
84
|
81.8600
|
XLON
|
1036015510793863
|
|
22/07/2024
|
17:15:53
|
BST
|
73
|
81.8600
|
XLON
|
1036015510793866
|
|
22/07/2024
|
17:15:53
|
BST
|
25
|
81.8800
|
XLON
|
1036015510793867
|
|
22/07/2024
|
17:15:53
|
BST
|
26
|
81.8800
|
XLON
|
1036015510793868
|
|
22/07/2024
|
17:15:53
|
BST
|
84
|
81.8600
|
CHIX
|
1200020IP
|
|
22/07/2024
|
17:15:59
|
BST
|
38
|
81.8600
|
XLON
|
1036015510793870
|
|
22/07/2024
|
17:15:59
|
BST
|
73
|
81.8600
|
XLON
|
1036015510793871
|
|
22/07/2024
|
17:16:00
|
BST
|
84
|
81.8400
|
XLON
|
1036015510793877
|
|
22/07/2024
|
17:16:00
|
BST
|
84
|
81.8400
|
CHIX
|
1200020KP
|
|
22/07/2024
|
17:16:02
|
BST
|
27
|
81.8400
|
XLON
|
1036015510793883
|
|
22/07/2024
|
17:16:02
|
BST
|
73
|
81.8400
|
XLON
|
1036015510793884
|
|
22/07/2024
|
17:16:02
|
BST
|
24
|
81.8400
|
XLON
|
1036015510793885
|
|
22/07/2024
|
17:16:04
|
BST
|
55
|
81.8400
|
XLON
|
1036015510793888
|
|
22/07/2024
|
17:16:04
|
BST
|
69
|
81.8400
|
XLON
|
1036015510793889
|
|
22/07/2024
|
17:16:04
|
BST
|
23
|
81.8200
|
XLON
|
1036015510793890
|
|
22/07/2024
|
17:16:04
|
BST
|
61
|
81.8200
|
XLON
|
1036015510793891
|
|
22/07/2024
|
17:16:04
|
BST
|
84
|
81.8200
|
CHIX
|
1200020M8
|
|
22/07/2024
|
17:16:21
|
BST
|
29
|
81.8200
|
XLON
|
1036015510793932
|
|
22/07/2024
|
17:16:21
|
BST
|
73
|
81.8200
|
XLON
|
1036015510793933
|
|
22/07/2024
|
17:16:21
|
BST
|
22
|
81.8200
|
XLON
|
1036015510793934
|
|
22/07/2024
|
17:16:21
|
BST
|
84
|
81.8000
|
XLON
|
1036015510793937
|
|
22/07/2024
|
17:16:21
|
BST
|
73
|
81.8000
|
XLON
|
1036015510793942
|
|
22/07/2024
|
17:16:21
|
BST
|
36
|
81.8000
|
XLON
|
1036015510793943
|
|
22/07/2024
|
17:16:21
|
BST
|
26
|
81.8000
|
CHIX
|
1200020Q9
|
|
22/07/2024
|
17:16:21
|
BST
|
20
|
81.8000
|
CHIX
|
1200020QA
|
|
22/07/2024
|
17:16:29
|
BST
|
84
|
81.7800
|
XLON
|
1036015510793963
|
|
22/07/2024
|
17:16:29
|
BST
|
47
|
81.7800
|
CHIX
|
1200020RV
|
|
22/07/2024
|
17:16:30
|
BST
|
45
|
81.7800
|
XLON
|
1036015510793965
|
|
22/07/2024
|
17:16:30
|
BST
|
73
|
81.7800
|
XLON
|
1036015510793966
|
|
22/07/2024
|
17:16:31
|
BST
|
25
|
81.7800
|
XLON
|
1036015510793975
|
|
22/07/2024
|
17:16:31
|
BST
|
31
|
81.7800
|
XLON
|
1036015510793976
|
|
22/07/2024
|
17:16:31
|
BST
|
68
|
81.7800
|
XLON
|
1036015510793977
|
|
22/07/2024
|
17:16:33
|
BST
|
35
|
81.8000
|
XLON
|
1036015510793995
|
|
22/07/2024
|
17:16:33
|
BST
|
11
|
81.8000
|
XLON
|
1036015510793996
|
|
22/07/2024
|
17:16:33
|
BST
|
11
|
81.8000
|
XLON
|
1036015510793997
|
|
22/07/2024
|
17:16:33
|
BST
|
45
|
81.8000
|
XLON
|
1036015510793998
|
|
22/07/2024
|
17:16:33
|
BST
|
25
|
81.8000
|
XLON
|
1036015510793999
|
|
22/07/2024
|
17:16:33
|
BST
|
12
|
81.8000
|
XLON
|
1036015510794000
|
|
22/07/2024
|
17:16:33
|
BST
|
5
|
81.8000
|
XLON
|
1036015510794001
|
|
22/07/2024
|
17:16:34
|
BST
|
84
|
81.7800
|
XLON
|
1036015510794055
|
|
22/07/2024
|
17:16:38
|
BST
|
84
|
81.7600
|
XLON
|
1036015510794167
|
|
22/07/2024
|
17:16:38
|
BST
|
1
|
81.7600
|
CHIX
|
1200020YJ
|
|
22/07/2024
|
17:17:20
|
BST
|
37
|
81.7600
|
XLON
|
1036015510794256
|
|
22/07/2024
|
17:17:24
|
BST
|
11
|
81.7800
|
XLON
|
1036015510794360
|
|
22/07/2024
|
17:17:24
|
BST
|
35
|
81.7800
|
XLON
|
1036015510794361
|
|
22/07/2024
|
17:17:24
|
BST
|
37
|
81.7800
|
XLON
|
1036015510794362
|
|
22/07/2024
|
17:17:45
|
BST
|
37
|
81.7600
|
XLON
|
1036015510794414
|
|
22/07/2024
|
17:17:50
|
BST
|
10
|
81.7600
|
XLON
|
1036015510794420
|
|
22/07/2024
|
17:17:50
|
BST
|
73
|
81.7600
|
CHIX
|
1200021C8
|
|
22/07/2024
|
17:17:53
|
BST
|
84
|
81.7400
|
XLON
|
1036015510794425
|
|
22/07/2024
|
17:18:06
|
BST
|
34
|
81.7600
|
XLON
|
1036015510794460
|
|
22/07/2024
|
17:18:06
|
BST
|
1
|
81.7600
|
XLON
|
1036015510794461
|
|
22/07/2024
|
17:18:34
|
BST
|
84
|
81.7800
|
XLON
|
1036015510794543
|
|
22/07/2024
|
17:18:34
|
BST
|
73
|
81.7800
|
XLON
|
1036015510794544
|
|
22/07/2024
|
17:18:34
|
BST
|
46
|
81.7800
|
XLON
|
1036015510794545
|
|
22/07/2024
|
17:18:34
|
BST
|
56
|
81.7800
|
CHIX
|
1200021JV
|
|
22/07/2024
|
17:18:49
|
BST
|
42
|
81.8000
|
XLON
|
1036015510794581
|
|
22/07/2024
|
17:18:49
|
BST
|
65
|
81.8000
|
XLON
|
1036015510794582
|
|
22/07/2024
|
17:18:49
|
BST
|
11
|
81.7800
|
CHIX
|
1200021ME
|
|
22/07/2024
|
17:19:07
|
BST
|
73
|
81.8400
|
XLON
|
1036015510794628
|
|
22/07/2024
|
17:19:07
|
BST
|
19
|
81.8400
|
XLON
|
1036015510794629
|
|
22/07/2024
|
17:19:07
|
BST
|
59
|
81.8400
|
CHIX
|
1200021QD
|
|
22/07/2024
|
17:19:10
|
BST
|
42
|
81.8400
|
XLON
|
1036015510794640
|
|
22/07/2024
|
17:19:10
|
BST
|
39
|
81.8200
|
XLON
|
1036015510794641
|
|
22/07/2024
|
17:19:10
|
BST
|
45
|
81.8200
|
XLON
|
1036015510794642
|
|
22/07/2024
|
17:19:10
|
BST
|
59
|
81.8200
|
CHIX
|
1200021RI
|
|
22/07/2024
|
17:20:01
|
BST
|
84
|
81.8000
|
XLON
|
1036015510794736
|
|
22/07/2024
|
17:20:01
|
BST
|
43
|
81.8000
|
CHIX
|
1200021Z6
|
|
22/07/2024
|
17:20:42
|
BST
|
26
|
81.8400
|
XLON
|
1036015510794909
|
|
22/07/2024
|
17:20:42
|
BST
|
36
|
81.8400
|
XLON
|
1036015510794910
|
|
22/07/2024
|
17:20:43
|
BST
|
37
|
81.8400
|
XLON
|
1036015510794911
|
|
22/07/2024
|
17:20:43
|
BST
|
36
|
81.8400
|
XLON
|
1036015510794912
|
|
22/07/2024
|
17:20:43
|
BST
|
51
|
81.8400
|
XLON
|
1036015510794913
|
|
22/07/2024
|
17:20:47
|
BST
|
45
|
81.8400
|
XLON
|
1036015510794945
|
|
22/07/2024
|
17:20:47
|
BST
|
73
|
81.8400
|
XLON
|
1036015510794946
|
|
22/07/2024
|
17:20:47
|
BST
|
35
|
81.8400
|
XLON
|
1036015510794947
|
|
22/07/2024
|
17:20:47
|
BST
|
67
|
81.8400
|
XLON
|
1036015510794948
|
|
22/07/2024
|
17:20:49
|
BST
|
24
|
81.8400
|
XLON
|
1036015510794974
|
|
22/07/2024
|
17:20:49
|
BST
|
18
|
81.8400
|
XLON
|
1036015510794975
|
|
22/07/2024
|
17:20:50
|
BST
|
42
|
81.8400
|
XLON
|
1036015510794980
|
|
22/07/2024
|
17:20:52
|
BST
|
84
|
81.8200
|
XLON
|
1036015510794991
|
|
22/07/2024
|
17:20:52
|
BST
|
63
|
81.8200
|
CHIX
|
1200022G0
|
|
22/07/2024
|
17:21:04
|
BST
|
48
|
81.8000
|
XLON
|
1036015510795024
|
|
22/07/2024
|
17:21:04
|
BST
|
36
|
81.8000
|
XLON
|
1036015510795025
|
|
22/07/2024
|
17:21:04
|
BST
|
63
|
81.8000
|
CHIX
|
1200022JJ
|
|
22/07/2024
|
17:21:17
|
BST
|
21
|
81.8000
|
XLON
|
1036015510795040
|
|
22/07/2024
|
17:21:17
|
BST
|
21
|
81.8000
|
XLON
|
1036015510795041
|
|
22/07/2024
|
17:21:18
|
BST
|
84
|
81.7800
|
XLON
|
1036015510795048
|
|
22/07/2024
|
17:21:18
|
BST
|
57
|
81.7800
|
CHIX
|
1200022N2
|
|
22/07/2024
|
17:21:24
|
BST
|
6
|
81.7600
|
XLON
|
1036015510795123
|
|
22/07/2024
|
17:21:24
|
BST
|
78
|
81.7600
|
XLON
|
1036015510795124
|
|
22/07/2024
|
17:21:43
|
BST
|
84
|
81.7800
|
XLON
|
1036015510795204
|
|
22/07/2024
|
17:22:53
|
BST
|
39
|
81.7800
|
CHIX
|
1200023AC
|
|
22/07/2024
|
17:22:57
|
BST
|
32
|
81.7800
|
CHIX
|
1200023AY
|
|
22/07/2024
|
17:23:01
|
BST
|
27
|
81.7800
|
XLON
|
1036015510795430
|
|
22/07/2024
|
17:23:01
|
BST
|
57
|
81.7800
|
XLON
|
1036015510795431
|
|
22/07/2024
|
17:23:01
|
BST
|
10
|
81.7800
|
XLON
|
1036015510795432
|
|
22/07/2024
|
17:23:01
|
BST
|
66
|
81.7800
|
XLON
|
1036015510795433
|
|
22/07/2024
|
17:23:37
|
BST
|
18
|
81.7800
|
XLON
|
1036015510795518
|
|
22/07/2024
|
17:23:37
|
BST
|
63
|
81.7800
|
XLON
|
1036015510795519
|
|
22/07/2024
|
17:23:37
|
BST
|
9
|
81.7800
|
CHIX
|
1200023JJ
|
|
22/07/2024
|
17:23:37
|
BST
|
56
|
81.7800
|
CHIX
|
1200023JK
|
|
22/07/2024
|
17:23:39
|
BST
|
84
|
81.7800
|
XLON
|
1036015510795571
|
|
22/07/2024
|
17:23:39
|
BST
|
49
|
81.7800
|
XLON
|
1036015510795572
|
|
22/07/2024
|
17:23:41
|
BST
|
84
|
81.7800
|
XLON
|
1036015510795650
|
|
22/07/2024
|
17:23:41
|
BST
|
10
|
81.7800
|
XLON
|
1036015510795653
|
|
22/07/2024
|
17:23:41
|
BST
|
80
|
81.7800
|
CHIX
|
1200023LP
|
|
22/07/2024
|
17:23:41
|
BST
|
61
|
81.8000
|
CHIX
|
1200023LR
|
|
22/07/2024
|
17:23:42
|
BST
|
73
|
81.7800
|
XLON
|
1036015510795664
|
|
22/07/2024
|
17:23:42
|
BST
|
49
|
81.7800
|
XLON
|
1036015510795665
|
|
22/07/2024
|
17:23:42
|
BST
|
2
|
81.7800
|
XLON
|
1036015510795666
|
|
22/07/2024
|
17:23:43
|
BST
|
2
|
81.7800
|
XLON
|
1036015510795672
|
|
22/07/2024
|
17:23:43
|
BST
|
73
|
81.7800
|
XLON
|
1036015510795673
|
|
22/07/2024
|
17:23:43
|
BST
|
49
|
81.7800
|
XLON
|
1036015510795674
|
|
22/07/2024
|
17:23:43
|
BST
|
9
|
81.7800
|
XLON
|
1036015510795675
|
|
22/07/2024
|
17:23:43
|
BST
|
73
|
81.7800
|
XLON
|
1036015510795676
|
|
22/07/2024
|
17:23:43
|
BST
|
13
|
81.7800
|
XLON
|
1036015510795677
|
|
22/07/2024
|
17:23:43
|
BST
|
12
|
81.7800
|
XLON
|
1036015510795678
|
|
22/07/2024
|
17:23:43
|
BST
|
17
|
81.7800
|
XLON
|
1036015510795679
|
|
22/07/2024
|
17:23:43
|
BST
|
32
|
81.7800
|
XLON
|
1036015510795682
|
|
22/07/2024
|
17:23:43
|
BST
|
73
|
81.7800
|
XLON
|
1036015510795683
|
|
22/07/2024
|
17:23:43
|
BST
|
19
|
81.7800
|
XLON
|
1036015510795684
|
|
22/07/2024
|
17:23:44
|
BST
|
38
|
81.7800
|
XLON
|
1036015510795685
|
|
22/07/2024
|
17:23:44
|
BST
|
13
|
81.7800
|
XLON
|
1036015510795686
|
|
22/07/2024
|
17:23:44
|
BST
|
73
|
81.7800
|
XLON
|
1036015510795696
|
|
22/07/2024
|
17:23:44
|
BST
|
24
|
81.7800
|
XLON
|
1036015510795697
|
|
22/07/2024
|
17:23:45
|
BST
|
25
|
81.7800
|
XLON
|
1036015510795698
|
|
22/07/2024
|
17:23:45
|
BST
|
18
|
81.7800
|
XLON
|
1036015510795699
|
|
22/07/2024
|
17:23:45
|
BST
|
11
|
81.7800
|
XLON
|
1036015510795700
|
|
22/07/2024
|
17:23:45
|
BST
|
13
|
81.7800
|
XLON
|
1036015510795701
|
|
22/07/2024
|
17:23:45
|
BST
|
20
|
81.7800
|
XLON
|
1036015510795702
|
|
22/07/2024
|
17:23:45
|
BST
|
9
|
81.7800
|
XLON
|
1036015510795703
|
|
22/07/2024
|
17:23:48
|
BST
|
84
|
81.7600
|
XLON
|
1036015510795719
|
|
22/07/2024
|
17:23:48
|
BST
|
18
|
81.7600
|
CHIX
|
1200023P4
|
|
22/07/2024
|
17:23:48
|
BST
|
31
|
81.7600
|
CHIX
|
1200023P5
|
|
22/07/2024
|
17:23:53
|
BST
|
39
|
81.7400
|
XLON
|
1036015510795741
|
|
22/07/2024
|
17:23:53
|
BST
|
45
|
81.7400
|
XLON
|
1036015510795742
|
|
22/07/2024
|
17:23:53
|
BST
|
58
|
81.7400
|
CHIX
|
1200023PW
|
|
22/07/2024
|
17:24:02
|
BST
|
25
|
81.7200
|
XLON
|
1036015510795782
|
|
22/07/2024
|
17:24:02
|
BST
|
48
|
81.7200
|
XLON
|
1036015510795783
|
|
22/07/2024
|
17:24:02
|
BST
|
17
|
81.7200
|
CHIX
|
1200023U9
|
|
22/07/2024
|
17:24:08
|
BST
|
36
|
81.7000
|
XLON
|
1036015510795795
|
|
22/07/2024
|
17:24:11
|
BST
|
35
|
81.7000
|
XLON
|
1036015510795802
|
|
22/07/2024
|
17:24:53
|
BST
|
68
|
81.7400
|
XLON
|
1036015510795951
|
|
22/07/2024
|
17:24:53
|
BST
|
44
|
81.7400
|
CHIX
|
12000246T
|
|
22/07/2024
|
17:24:54
|
BST
|
8
|
81.7400
|
XLON
|
1036015510795952
|
|
22/07/2024
|
17:24:57
|
BST
|
42
|
81.7400
|
XLON
|
1036015510795954
|
|
22/07/2024
|
17:25:40
|
BST
|
20
|
81.7400
|
CHIX
|
1200024J0
|
|
22/07/2024
|
17:25:40
|
BST
|
35
|
81.7400
|
CHIX
|
1200024J1
|
|
22/07/2024
|
17:25:43
|
BST
|
25
|
81.7400
|
XLON
|
1036015510796038
|
|
22/07/2024
|
17:25:43
|
BST
|
17
|
81.7400
|
XLON
|
1036015510796039
|
|
22/07/2024
|
17:25:55
|
BST
|
49
|
81.7400
|
XLON
|
1036015510796092
|
|
22/07/2024
|
17:25:55
|
BST
|
45
|
81.7400
|
XLON
|
1036015510796093
|
|
22/07/2024
|
17:25:59
|
BST
|
49
|
81.7400
|
XLON
|
1036015510796101
|
|
22/07/2024
|
17:25:59
|
BST
|
64
|
81.7400
|
XLON
|
1036015510796102
|
|
22/07/2024
|
17:26:02
|
BST
|
42
|
81.7400
|
XLON
|
1036015510796104
|
|
22/07/2024
|
17:26:02
|
BST
|
1
|
81.7400
|
XLON
|
1036015510796107
|
|
22/07/2024
|
17:26:02
|
BST
|
41
|
81.7400
|
XLON
|
1036015510796108
|
|
22/07/2024
|
17:26:02
|
BST
|
57
|
81.7400
|
CHIX
|
1200024NG
|
|
22/07/2024
|
17:26:13
|
BST
|
49
|
81.7400
|
XLON
|
1036015510796138
|
|
22/07/2024
|
17:26:13
|
BST
|
16
|
81.7400
|
XLON
|
1036015510796139
|
|
22/07/2024
|
17:26:20
|
BST
|
6
|
81.7400
|
CHIX
|
1200024UW
|
|
22/07/2024
|
17:26:20
|
BST
|
2
|
81.7400
|
CHIX
|
1200024UX
|
|
22/07/2024
|
17:26:20
|
BST
|
5
|
81.7400
|
CHIX
|
1200024UY
|
|
22/07/2024
|
17:26:57
|
BST
|
59
|
81.7400
|
XLON
|
1036015510796287
|
|
22/07/2024
|
17:27:22
|
BST
|
18
|
81.7400
|
CHIX
|
120002599
|
|
22/07/2024
|
17:28:00
|
BST
|
19
|
81.8000
|
XLON
|
1036015510796432
|
|
22/07/2024
|
17:28:00
|
BST
|
11
|
81.8000
|
XLON
|
1036015510796433
|
|
22/07/2024
|
17:28:00
|
BST
|
49
|
81.8000
|
XLON
|
1036015510796434
|
|
22/07/2024
|
17:28:00
|
BST
|
27
|
81.8000
|
CHIX
|
1200025KI
|
|
22/07/2024
|
17:28:00
|
BST
|
56
|
81.8000
|
CHIX
|
1200025KJ
|
|
22/07/2024
|
17:28:00
|
BST
|
8
|
81.8000
|
CHIX
|
1200025L0
|
|
22/07/2024
|
17:28:01
|
BST
|
15
|
81.8000
|
XLON
|
1036015510796436
|
|
22/07/2024
|
17:28:01
|
BST
|
49
|
81.8000
|
XLON
|
1036015510796437
|
|
22/07/2024
|
17:28:01
|
BST
|
17
|
81.8000
|
XLON
|
1036015510796439
|
|
22/07/2024
|
17:28:01
|
BST
|
49
|
81.8000
|
XLON
|
1036015510796440
|
|
22/07/2024
|
17:28:01
|
BST
|
25
|
81.8000
|
CHIX
|
1200025LE
|
|
22/07/2024
|
17:28:01
|
BST
|
8
|
81.8000
|
CHIX
|
1200025LH
|
|
22/07/2024
|
17:28:07
|
BST
|
42
|
81.8000
|
XLON
|
1036015510796454
|
|
22/07/2024
|
17:28:07
|
BST
|
7
|
81.8000
|
XLON
|
1036015510796455
|
|
22/07/2024
|
17:28:07
|
BST
|
15
|
81.8000
|
XLON
|
1036015510796456
|
|
22/07/2024
|
17:28:07
|
BST
|
12
|
81.8000
|
XLON
|
1036015510796457
|
|
22/07/2024
|
17:28:07
|
BST
|
84
|
81.7800
|
XLON
|
1036015510796461
|
|
22/07/2024
|
17:28:07
|
BST
|
124
|
81.8000
|
CHIX
|
1200025ML
|
|
22/07/2024
|
17:28:10
|
BST
|
42
|
81.7800
|
XLON
|
1036015510796480
|
|
22/07/2024
|
17:28:16
|
BST
|
73
|
81.7800
|
XLON
|
1036015510796506
|
|
22/07/2024
|
17:28:16
|
BST
|
29
|
81.7800
|
XLON
|
1036015510796507
|
|
22/07/2024
|
17:28:16
|
BST
|
68
|
81.7800
|
CHIX
|
1200025PZ
|
|
22/07/2024
|
17:28:21
|
BST
|
54
|
81.7600
|
XLON
|
1036015510796509
|
|
22/07/2024
|
17:28:21
|
BST
|
22
|
81.7800
|
CHIX
|
1200025QV
|
|
22/07/2024
|
17:28:21
|
BST
|
20
|
81.7800
|
CHIX
|
1200025QW
|
|
22/07/2024
|
17:28:23
|
BST
|
42
|
81.7600
|
XLON
|
1036015510796517
|
|
22/07/2024
|
17:28:23
|
BST
|
63
|
81.7600
|
CHIX
|
1200025RI
|
|
22/07/2024
|
17:28:23
|
BST
|
21
|
81.7600
|
CHIX
|
1200025RJ
|
|
22/07/2024
|
17:28:25
|
BST
|
42
|
81.7600
|
XLON
|
1036015510796529
|
|
22/07/2024
|
17:28:42
|
BST
|
49
|
81.7600
|
XLON
|
1036015510796582
|
|
22/07/2024
|
17:28:42
|
BST
|
49
|
81.7600
|
XLON
|
1036015510796586
|
|
22/07/2024
|
17:28:53
|
BST
|
49
|
81.7600
|
XLON
|
1036015510796628
|
|
22/07/2024
|
17:28:53
|
BST
|
28
|
81.7600
|
XLON
|
1036015510796629
|
|
22/07/2024
|
17:28:53
|
BST
|
30
|
81.7600
|
XLON
|
1036015510796630
|
|
22/07/2024
|
17:28:53
|
BST
|
15
|
81.7600
|
XLON
|
1036015510796631
|
|
22/07/2024
|
17:28:54
|
BST
|
7
|
81.7600
|
XLON
|
1036015510796638
|
|
22/07/2024
|
17:28:54
|
BST
|
35
|
81.7600
|
XLON
|
1036015510796639
|
|
22/07/2024
|
17:28:54
|
BST
|
42
|
81.7600
|
XLON
|
1036015510796647
|
|
22/07/2024
|
17:29:02
|
BST
|
47
|
81.7400
|
XLON
|
1036015510796676
|
|
22/07/2024
|
17:29:02
|
BST
|
43
|
81.7400
|
CHIX
|
12000260Z
|
|
22/07/2024
|
17:29:33
|
BST
|
9
|
81.7400
|
XLON
|
1036015510796810
|
|
22/07/2024
|
17:29:33
|
BST
|
99
|
81.7600
|
CHIX
|
12000267Q
|
|
22/07/2024
|
17:29:35
|
BST
|
82
|
81.7600
|
XLON
|
1036015510796819
|
|
22/07/2024
|
17:29:38
|
BST
|
99
|
81.7600
|
CHIX
|
12000269G
|
|
22/07/2024
|
17:29:47
|
BST
|
48
|
81.7600
|
XLON
|
1036015510796877
|
|
22/07/2024
|
17:29:47
|
BST
|
25
|
81.7600
|
XLON
|
1036015510796878
|
|
22/07/2024
|
17:29:47
|
BST
|
15
|
81.7600
|
XLON
|
1036015510796879
|
|
22/07/2024
|
17:29:47
|
BST
|
10
|
81.7600
|
CHIX
|
1200026DC
|
|
22/07/2024
|
17:29:47
|
BST
|
2
|
81.7600
|
CHIX
|
1200026DD
|
|
|
|
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
POSFLFSDDEIFFIS
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Jun 2024 to Jul 2024
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Jul 2023 to Jul 2024
