InterContinental Hotels Group PLC Transaction in Own Shares
December 16 2024 - 1:00AM
RNS Regulatory News
RNS Number : 1217Q
InterContinental Hotels Group PLC
16 December 2024
|
16
December 2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 13
December 2024 it purchased the following number of its ordinary
shares of 20340/399 pence each through Goldman Sachs
International ("GSI") on
the London Stock Exchange in accordance with the authority granted
by shareholders at the Company's Annual General Meeting on 3 May
2024 (the "Purchase"). The
Purchase was effected pursuant to instructions issued by the
Company on 20 February 2024, as announced on 20 February
2024.
|
|
|
Date of purchase:
|
13 December 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
82,130
|
|
|
|
|
Lowest price paid per
share:
|
£ 99.4200
|
|
|
|
|
Highest price paid per
share:
|
£ 100.4000
|
|
|
|
|
Average price paid per
share:
|
£ 99.8676
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 158,973,799 ordinary shares in issue (excluding
6,241,782 held in treasury).
A full breakdown of the individual
purchases by GSI is included below.
Enquiries to:
InterContinental Hotels Group
PLC:
Investor Relations: Stuart Ford (+44
(0)7823 828 739);
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44
(0)7795 257 407)
|
|
|
Schedule of Purchases
Shares purchased: 82,130 (ISIN:
GB00BHJYC057)
Date of purchases: 13 December
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
53,828
|
|
22,022
|
6,280
|
|
Highest price paid (per
ordinary share)
|
£
100.4000
|
|
£
100.4000
|
£
100.4000
|
|
Lowest price paid (per
ordinary share)
|
£
99.4600
|
|
£
99.4600
|
£
99.4200
|
|
Volume weighted average price
paid(per ordinary share)
|
£
99.8611
|
|
£
99.8953
|
£
99.8251
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
13/12/2024
|
09:30:29
|
GMT
|
63
|
100.2500
|
TRQX
|
1125101646908598
|
|
13/12/2024
|
09:30:29
|
GMT
|
63
|
100.2500
|
TRQX
|
1125101646908599
|
|
13/12/2024
|
09:30:29
|
GMT
|
63
|
100.2500
|
XLON
|
1125101722406450
|
|
13/12/2024
|
09:30:29
|
GMT
|
44
|
100.2500
|
XLON
|
1125101722406451
|
|
13/12/2024
|
09:31:02
|
GMT
|
127
|
100.2500
|
XLON
|
1125101722406478
|
|
13/12/2024
|
09:31:02
|
GMT
|
88
|
100.2500
|
XLON
|
1125101722406480
|
|
13/12/2024
|
09:31:02
|
GMT
|
114
|
100.2500
|
CHIX
|
1200008OH
|
|
13/12/2024
|
09:34:36
|
GMT
|
37
|
100.2500
|
TRQX
|
1125101646909084
|
|
13/12/2024
|
09:34:36
|
GMT
|
46
|
100.2500
|
TRQX
|
1125101646909085
|
|
13/12/2024
|
09:34:36
|
GMT
|
80
|
100.2500
|
XLON
|
1125101722406684
|
|
13/12/2024
|
09:34:36
|
GMT
|
39
|
100.2500
|
XLON
|
1125101722406685
|
|
13/12/2024
|
09:34:36
|
GMT
|
94
|
100.2500
|
CHIX
|
12000092T
|
|
13/12/2024
|
09:35:59
|
GMT
|
109
|
100.2000
|
TRQX
|
1125101646909218
|
|
13/12/2024
|
09:35:59
|
GMT
|
130
|
100.2000
|
XLON
|
1125101722406720
|
|
13/12/2024
|
09:35:59
|
GMT
|
115
|
100.2000
|
XLON
|
1125101722406721
|
|
13/12/2024
|
09:35:59
|
GMT
|
116
|
100.2000
|
CHIX
|
12000096R
|
|
13/12/2024
|
09:41:12
|
GMT
|
47
|
100.2000
|
XLON
|
1125101722406994
|
|
13/12/2024
|
09:41:12
|
GMT
|
45
|
100.2000
|
CHIX
|
1200009O9
|
|
13/12/2024
|
09:47:46
|
GMT
|
34
|
100.1500
|
XLON
|
1125101722407264
|
|
13/12/2024
|
09:48:09
|
GMT
|
3
|
100.1500
|
XLON
|
1125101722407280
|
|
13/12/2024
|
09:51:15
|
GMT
|
37
|
100.1000
|
XLON
|
1125101722407458
|
|
13/12/2024
|
09:52:29
|
GMT
|
53
|
100.0500
|
XLON
|
1125101722407503
|
|
13/12/2024
|
10:10:47
|
GMT
|
25
|
100.4000
|
TRQX
|
1125101646912257
|
|
13/12/2024
|
10:10:47
|
GMT
|
25
|
100.4000
|
TRQX
|
1125101646912258
|
|
13/12/2024
|
10:10:47
|
GMT
|
78
|
100.4000
|
XLON
|
1125101722408363
|
|
13/12/2024
|
10:10:47
|
GMT
|
22
|
100.4000
|
XLON
|
1125101722408364
|
|
13/12/2024
|
10:10:47
|
GMT
|
56
|
100.4000
|
XLON
|
1125101722408365
|
|
13/12/2024
|
10:10:47
|
GMT
|
133
|
100.4000
|
CHIX
|
120000CCG
|
|
13/12/2024
|
10:15:54
|
GMT
|
78
|
100.3500
|
XLON
|
1125101722408590
|
|
13/12/2024
|
10:15:54
|
GMT
|
109
|
100.3500
|
XLON
|
1125101722408591
|
|
13/12/2024
|
10:16:08
|
GMT
|
98
|
100.4000
|
XLON
|
1125101722408609
|
|
13/12/2024
|
10:16:08
|
GMT
|
127
|
100.4000
|
XLON
|
1125101722408610
|
|
13/12/2024
|
10:16:08
|
GMT
|
100
|
100.4000
|
CHIX
|
120000CWV
|
|
13/12/2024
|
10:16:08
|
GMT
|
30
|
100.4000
|
CHIX
|
120000CWW
|
|
13/12/2024
|
10:20:02
|
GMT
|
127
|
100.3500
|
XLON
|
1125101722408923
|
|
13/12/2024
|
10:20:02
|
GMT
|
110
|
100.3500
|
XLON
|
1125101722408924
|
|
13/12/2024
|
10:20:02
|
GMT
|
113
|
100.3000
|
XLON
|
1125101722408930
|
|
13/12/2024
|
10:20:02
|
GMT
|
73
|
100.3000
|
XLON
|
1125101722408931
|
|
13/12/2024
|
10:20:02
|
GMT
|
131
|
100.3500
|
CHIX
|
120000DCZ
|
|
13/12/2024
|
10:20:02
|
GMT
|
120
|
100.3000
|
CHIX
|
120000DD2
|
|
13/12/2024
|
10:25:07
|
GMT
|
106
|
100.3000
|
XLON
|
1125101722409272
|
|
13/12/2024
|
10:25:07
|
GMT
|
135
|
100.3000
|
XLON
|
1125101722409277
|
|
13/12/2024
|
10:25:07
|
GMT
|
85
|
100.3000
|
CHIX
|
120000E09
|
|
13/12/2024
|
10:30:59
|
GMT
|
78
|
100.2500
|
XLON
|
1125101722409794
|
|
13/12/2024
|
10:30:59
|
GMT
|
98
|
100.2500
|
XLON
|
1125101722409795
|
|
13/12/2024
|
10:30:59
|
GMT
|
53
|
100.2500
|
CHIX
|
120000EO5
|
|
13/12/2024
|
10:32:15
|
GMT
|
130
|
100.2000
|
XLON
|
1125101722409899
|
|
13/12/2024
|
10:32:15
|
GMT
|
68
|
100.2000
|
XLON
|
1125101722409900
|
|
13/12/2024
|
10:32:15
|
GMT
|
127
|
100.1500
|
XLON
|
1125101722409904
|
|
13/12/2024
|
10:32:15
|
GMT
|
70
|
100.1500
|
XLON
|
1125101722409905
|
|
13/12/2024
|
10:32:15
|
GMT
|
88
|
100.2000
|
CHIX
|
120000EUY
|
|
13/12/2024
|
10:32:15
|
GMT
|
70
|
100.1500
|
CHIX
|
120000EV7
|
|
13/12/2024
|
10:34:07
|
GMT
|
40
|
100.1000
|
XLON
|
1125101722410216
|
|
13/12/2024
|
10:34:07
|
GMT
|
19
|
100.1000
|
XLON
|
1125101722410217
|
|
13/12/2024
|
10:34:07
|
GMT
|
116
|
100.1000
|
XLON
|
1125101722410218
|
|
13/12/2024
|
10:34:07
|
GMT
|
92
|
100.1000
|
CHIX
|
120000F2Z
|
|
13/12/2024
|
10:34:43
|
GMT
|
126
|
100.1500
|
XLON
|
1125101722410273
|
|
13/12/2024
|
10:35:42
|
GMT
|
23
|
100.1000
|
XLON
|
1125101722410367
|
|
13/12/2024
|
10:35:42
|
GMT
|
102
|
100.1000
|
XLON
|
1125101722410368
|
|
13/12/2024
|
10:35:42
|
GMT
|
92
|
100.1000
|
CHIX
|
120000FAK
|
|
13/12/2024
|
10:47:53
|
GMT
|
60
|
100.2500
|
XLON
|
1125101722411254
|
|
13/12/2024
|
10:47:53
|
GMT
|
133
|
100.2500
|
XLON
|
1125101722411255
|
|
13/12/2024
|
10:47:53
|
GMT
|
83
|
100.2500
|
XLON
|
1125101722411258
|
|
13/12/2024
|
10:49:10
|
GMT
|
56
|
100.2500
|
CHIX
|
120000GYS
|
|
13/12/2024
|
10:50:48
|
GMT
|
69
|
100.2500
|
CHIX
|
120000H5T
|
|
13/12/2024
|
10:51:02
|
GMT
|
101
|
100.3000
|
CHIX
|
120000H81
|
|
13/12/2024
|
10:51:02
|
GMT
|
24
|
100.3000
|
CHIX
|
120000H82
|
|
13/12/2024
|
10:57:52
|
GMT
|
47
|
100.4000
|
XLON
|
1125101722412036
|
|
13/12/2024
|
10:57:52
|
GMT
|
84
|
100.4000
|
XLON
|
1125101722412037
|
|
13/12/2024
|
10:57:52
|
GMT
|
83
|
100.4000
|
XLON
|
1125101722412038
|
|
13/12/2024
|
10:57:52
|
GMT
|
134
|
100.4000
|
CHIX
|
120000I0K
|
|
13/12/2024
|
10:58:02
|
GMT
|
130
|
100.3500
|
CHIX
|
120000I1Q
|
|
13/12/2024
|
10:58:03
|
GMT
|
50
|
100.4000
|
XLON
|
1125101722412071
|
|
13/12/2024
|
10:58:20
|
GMT
|
131
|
100.3500
|
XLON
|
1125101722412090
|
|
13/12/2024
|
10:58:20
|
GMT
|
65
|
100.3500
|
XLON
|
1125101722412091
|
|
13/12/2024
|
11:04:00
|
GMT
|
46
|
100.3000
|
CHIX
|
120000IMO
|
|
13/12/2024
|
11:04:00
|
GMT
|
56
|
100.3000
|
CHIX
|
120000IMP
|
|
13/12/2024
|
11:04:24
|
GMT
|
37
|
100.3000
|
XLON
|
1125101722412346
|
|
13/12/2024
|
11:04:24
|
GMT
|
33
|
100.3000
|
XLON
|
1125101722412347
|
|
13/12/2024
|
11:04:24
|
GMT
|
131
|
100.3000
|
XLON
|
1125101722412348
|
|
13/12/2024
|
11:04:24
|
GMT
|
24
|
100.3000
|
CHIX
|
120000IO9
|
|
13/12/2024
|
11:09:55
|
GMT
|
13
|
100.3000
|
XLON
|
1125101722412784
|
|
13/12/2024
|
11:09:55
|
GMT
|
90
|
100.3000
|
XLON
|
1125101722412785
|
|
13/12/2024
|
11:09:55
|
GMT
|
112
|
100.2500
|
CHIX
|
120000J7G
|
|
13/12/2024
|
11:12:27
|
GMT
|
127
|
100.3500
|
XLON
|
1125101722413040
|
|
13/12/2024
|
11:12:27
|
GMT
|
69
|
100.3500
|
XLON
|
1125101722413041
|
|
13/12/2024
|
11:12:27
|
GMT
|
2
|
100.3500
|
XLON
|
1125101722413042
|
|
13/12/2024
|
11:12:27
|
GMT
|
70
|
100.3500
|
XLON
|
1125101722413046
|
|
13/12/2024
|
11:12:27
|
GMT
|
29
|
100.3500
|
XLON
|
1125101722413047
|
|
13/12/2024
|
11:12:27
|
GMT
|
127
|
100.3500
|
CHIX
|
120000JI9
|
|
13/12/2024
|
11:13:02
|
GMT
|
132
|
100.3000
|
CHIX
|
120000JK7
|
|
13/12/2024
|
11:15:13
|
GMT
|
37
|
100.3000
|
TRQX
|
1125101646918016
|
|
13/12/2024
|
11:15:13
|
GMT
|
131
|
100.3000
|
XLON
|
1125101722413242
|
|
13/12/2024
|
11:15:13
|
GMT
|
49
|
100.3000
|
XLON
|
1125101722413243
|
|
13/12/2024
|
11:15:13
|
GMT
|
5
|
100.3000
|
XLON
|
1125101722413244
|
|
13/12/2024
|
11:15:13
|
GMT
|
90
|
100.3000
|
XLON
|
1125101722413246
|
|
13/12/2024
|
11:15:13
|
GMT
|
4
|
100.3000
|
XLON
|
1125101722413247
|
|
13/12/2024
|
11:15:14
|
GMT
|
4
|
100.2500
|
XLON
|
1125101722413253
|
|
13/12/2024
|
11:15:52
|
GMT
|
42
|
100.2500
|
TRQX
|
1125101646918104
|
|
13/12/2024
|
11:15:52
|
GMT
|
58
|
100.2500
|
XLON
|
1125101722413271
|
|
13/12/2024
|
11:15:52
|
GMT
|
125
|
100.2500
|
XLON
|
1125101722413272
|
|
13/12/2024
|
11:15:52
|
GMT
|
22
|
100.2500
|
CHIX
|
120000JW5
|
|
13/12/2024
|
11:16:03
|
GMT
|
40
|
100.2000
|
TRQX
|
1125101646918147
|
|
13/12/2024
|
11:16:03
|
GMT
|
55
|
100.2000
|
XLON
|
1125101722413287
|
|
13/12/2024
|
11:16:03
|
GMT
|
75
|
100.2000
|
XLON
|
1125101722413288
|
|
13/12/2024
|
11:16:03
|
GMT
|
69
|
100.2000
|
CHIX
|
120000JWL
|
|
13/12/2024
|
11:16:03
|
GMT
|
61
|
100.2000
|
CHIX
|
120000JWM
|
|
13/12/2024
|
11:21:49
|
GMT
|
40
|
100.1500
|
TRQX
|
1125101646918550
|
|
13/12/2024
|
11:21:49
|
GMT
|
133
|
100.1500
|
XLON
|
1125101722413706
|
|
13/12/2024
|
11:21:49
|
GMT
|
13
|
100.1500
|
CHIX
|
120000KJI
|
|
13/12/2024
|
11:21:49
|
GMT
|
110
|
100.1500
|
CHIX
|
120000KJJ
|
|
13/12/2024
|
11:22:47
|
GMT
|
125
|
100.1000
|
XLON
|
1125101722413762
|
|
13/12/2024
|
11:22:47
|
GMT
|
2
|
100.1000
|
XLON
|
1125101722413763
|
|
13/12/2024
|
11:22:47
|
GMT
|
46
|
100.1000
|
XLON
|
1125101722413765
|
|
13/12/2024
|
11:22:47
|
GMT
|
126
|
100.1000
|
CHIX
|
120000KN2
|
|
13/12/2024
|
11:33:51
|
GMT
|
20
|
100.0500
|
TRQX
|
1125101646919427
|
|
13/12/2024
|
11:33:51
|
GMT
|
20
|
100.0500
|
TRQX
|
1125101646919428
|
|
13/12/2024
|
11:33:51
|
GMT
|
125
|
100.0500
|
XLON
|
1125101722414240
|
|
13/12/2024
|
11:33:51
|
GMT
|
5
|
100.0500
|
XLON
|
1125101722414241
|
|
13/12/2024
|
11:33:51
|
GMT
|
48
|
100.0500
|
XLON
|
1125101722414242
|
|
13/12/2024
|
11:33:51
|
GMT
|
70
|
100.0500
|
CHIX
|
120000LGF
|
|
13/12/2024
|
11:33:51
|
GMT
|
56
|
100.0500
|
CHIX
|
120000LGG
|
|
13/12/2024
|
11:34:29
|
GMT
|
65
|
100.1000
|
TRQX
|
1125101646919461
|
|
13/12/2024
|
11:34:29
|
GMT
|
127
|
100.1000
|
XLON
|
1125101722414256
|
|
13/12/2024
|
11:34:29
|
GMT
|
66
|
100.1000
|
XLON
|
1125101722414257
|
|
13/12/2024
|
11:34:29
|
GMT
|
43
|
100.1000
|
CHIX
|
120000LIB
|
|
13/12/2024
|
11:34:29
|
GMT
|
88
|
100.1000
|
CHIX
|
120000LIC
|
|
13/12/2024
|
11:41:06
|
GMT
|
125
|
100.1500
|
XLON
|
1125101722414450
|
|
13/12/2024
|
11:41:06
|
GMT
|
6
|
100.1500
|
XLON
|
1125101722414451
|
|
13/12/2024
|
11:41:06
|
GMT
|
62
|
100.1500
|
XLON
|
1125101722414452
|
|
13/12/2024
|
11:46:42
|
GMT
|
43
|
100.1000
|
TRQX
|
1125101646920441
|
|
13/12/2024
|
11:46:42
|
GMT
|
26
|
100.1500
|
XLON
|
1125101722414600
|
|
13/12/2024
|
11:46:42
|
GMT
|
11
|
100.1500
|
XLON
|
1125101722414601
|
|
13/12/2024
|
11:46:42
|
GMT
|
135
|
100.1000
|
XLON
|
1125101722414602
|
|
13/12/2024
|
11:46:42
|
GMT
|
54
|
100.1000
|
XLON
|
1125101722414603
|
|
13/12/2024
|
11:46:42
|
GMT
|
130
|
100.1000
|
CHIX
|
120000MGX
|
|
13/12/2024
|
11:52:16
|
GMT
|
127
|
100.1000
|
CHIX
|
120000MZI
|
|
13/12/2024
|
11:54:51
|
GMT
|
126
|
100.1000
|
XLON
|
1125101722414873
|
|
13/12/2024
|
11:54:51
|
GMT
|
61
|
100.1000
|
XLON
|
1125101722414874
|
|
13/12/2024
|
11:54:51
|
GMT
|
131
|
100.1000
|
CHIX
|
120000N74
|
|
13/12/2024
|
11:57:16
|
GMT
|
125
|
100.1500
|
XLON
|
1125101722414944
|
|
13/12/2024
|
12:00:45
|
GMT
|
25
|
100.1000
|
XLON
|
1125101722415104
|
|
13/12/2024
|
12:00:45
|
GMT
|
28
|
100.1000
|
XLON
|
1125101722415105
|
|
13/12/2024
|
12:00:45
|
GMT
|
108
|
100.1000
|
XLON
|
1125101722415109
|
|
13/12/2024
|
12:00:45
|
GMT
|
23
|
100.1000
|
XLON
|
1125101722415110
|
|
13/12/2024
|
12:00:45
|
GMT
|
70
|
100.1000
|
CHIX
|
120000NOZ
|
|
13/12/2024
|
12:00:45
|
GMT
|
64
|
100.1000
|
CHIX
|
120000NP0
|
|
13/12/2024
|
12:05:30
|
GMT
|
96
|
100.0500
|
XLON
|
1125101722415233
|
|
13/12/2024
|
12:05:30
|
GMT
|
37
|
100.0500
|
XLON
|
1125101722415234
|
|
13/12/2024
|
12:05:30
|
GMT
|
66
|
100.0500
|
XLON
|
1125101722415235
|
|
13/12/2024
|
12:05:30
|
GMT
|
128
|
100.0500
|
CHIX
|
120000O27
|
|
13/12/2024
|
12:05:35
|
GMT
|
54
|
100.0000
|
XLON
|
1125101722415244
|
|
13/12/2024
|
12:05:35
|
GMT
|
131
|
100.0000
|
XLON
|
1125101722415245
|
|
13/12/2024
|
12:05:35
|
GMT
|
54
|
100.0000
|
XLON
|
1125101722415249
|
|
13/12/2024
|
12:05:35
|
GMT
|
25
|
100.0000
|
CHIX
|
120000O2I
|
|
13/12/2024
|
12:05:35
|
GMT
|
101
|
100.0000
|
CHIX
|
120000O2J
|
|
13/12/2024
|
12:06:21
|
GMT
|
108
|
100.0500
|
XLON
|
1125101722415296
|
|
13/12/2024
|
12:09:43
|
GMT
|
86
|
100.1000
|
XLON
|
1125101722415385
|
|
13/12/2024
|
12:09:44
|
GMT
|
72
|
100.1000
|
XLON
|
1125101722415386
|
|
13/12/2024
|
12:09:44
|
GMT
|
14
|
100.1000
|
XLON
|
1125101722415387
|
|
13/12/2024
|
12:09:44
|
GMT
|
86
|
100.1000
|
XLON
|
1125101722415394
|
|
13/12/2024
|
12:09:44
|
GMT
|
22
|
100.1000
|
XLON
|
1125101722415395
|
|
13/12/2024
|
12:09:44
|
GMT
|
50
|
100.1000
|
XLON
|
1125101722415396
|
|
13/12/2024
|
12:09:44
|
GMT
|
3
|
100.1000
|
XLON
|
1125101722415397
|
|
13/12/2024
|
12:10:04
|
GMT
|
125
|
100.0500
|
XLON
|
1125101722415442
|
|
13/12/2024
|
12:10:04
|
GMT
|
37
|
100.0500
|
XLON
|
1125101722415443
|
|
13/12/2024
|
12:10:14
|
GMT
|
16
|
100.0500
|
XLON
|
1125101722415454
|
|
13/12/2024
|
12:10:14
|
GMT
|
21
|
100.0500
|
XLON
|
1125101722415455
|
|
13/12/2024
|
12:11:46
|
GMT
|
77
|
100.1000
|
XLON
|
1125101722415612
|
|
13/12/2024
|
12:11:46
|
GMT
|
92
|
100.1000
|
XLON
|
1125101722415613
|
|
13/12/2024
|
12:11:46
|
GMT
|
53
|
100.1000
|
XLON
|
1125101722415614
|
|
13/12/2024
|
12:11:46
|
GMT
|
37
|
100.1000
|
XLON
|
1125101722415615
|
|
13/12/2024
|
12:11:46
|
GMT
|
56
|
100.1000
|
XLON
|
1125101722415616
|
|
13/12/2024
|
12:11:46
|
GMT
|
11
|
100.1000
|
XLON
|
1125101722415617
|
|
13/12/2024
|
12:11:49
|
GMT
|
53
|
100.1000
|
XLON
|
1125101722415618
|
|
13/12/2024
|
12:11:50
|
GMT
|
122
|
100.1000
|
XLON
|
1125101722415620
|
|
13/12/2024
|
12:11:50
|
GMT
|
93
|
100.1000
|
XLON
|
1125101722415621
|
|
13/12/2024
|
12:11:50
|
GMT
|
47
|
100.1000
|
XLON
|
1125101722415622
|
|
13/12/2024
|
12:11:51
|
GMT
|
51
|
100.1000
|
XLON
|
1125101722415624
|
|
13/12/2024
|
12:11:51
|
GMT
|
47
|
100.1000
|
XLON
|
1125101722415625
|
|
13/12/2024
|
12:11:54
|
GMT
|
38
|
100.1000
|
TRQX
|
1125101646922669
|
|
13/12/2024
|
12:11:54
|
GMT
|
1
|
100.1000
|
TRQX
|
1125101646922670
|
|
13/12/2024
|
12:11:54
|
GMT
|
63
|
100.1000
|
XLON
|
1125101722415635
|
|
13/12/2024
|
12:12:06
|
GMT
|
37
|
100.1000
|
XLON
|
1125101722415644
|
|
13/12/2024
|
12:12:06
|
GMT
|
129
|
100.1000
|
XLON
|
1125101722415645
|
|
13/12/2024
|
12:12:06
|
GMT
|
128
|
100.0500
|
CHIX
|
120000OOQ
|
|
13/12/2024
|
12:12:07
|
GMT
|
28
|
100.1000
|
XLON
|
1125101722415646
|
|
13/12/2024
|
12:12:07
|
GMT
|
27
|
100.1000
|
XLON
|
1125101722415647
|
|
13/12/2024
|
12:12:38
|
GMT
|
76
|
100.1000
|
XLON
|
1125101722415661
|
|
13/12/2024
|
12:16:03
|
GMT
|
41
|
100.1500
|
XLON
|
1125101722415767
|
|
13/12/2024
|
12:16:03
|
GMT
|
92
|
100.1500
|
XLON
|
1125101722415768
|
|
13/12/2024
|
12:16:03
|
GMT
|
38
|
100.1500
|
XLON
|
1125101722415769
|
|
13/12/2024
|
12:16:03
|
GMT
|
134
|
100.1500
|
CHIX
|
120000P12
|
|
13/12/2024
|
12:16:37
|
GMT
|
47
|
100.1500
|
XLON
|
1125101722415889
|
|
13/12/2024
|
12:16:37
|
GMT
|
40
|
100.1500
|
XLON
|
1125101722415890
|
|
13/12/2024
|
12:16:37
|
GMT
|
28
|
100.1500
|
XLON
|
1125101722415891
|
|
13/12/2024
|
12:16:50
|
GMT
|
49
|
100.1500
|
XLON
|
1125101722415919
|
|
13/12/2024
|
12:16:50
|
GMT
|
28
|
100.1500
|
XLON
|
1125101722415920
|
|
13/12/2024
|
12:16:50
|
GMT
|
14
|
100.1500
|
XLON
|
1125101722415921
|
|
13/12/2024
|
12:21:01
|
GMT
|
37
|
100.1500
|
XLON
|
1125101722416053
|
|
13/12/2024
|
12:21:01
|
GMT
|
133
|
100.1500
|
XLON
|
1125101722416054
|
|
13/12/2024
|
12:27:11
|
GMT
|
121
|
100.1000
|
CHIX
|
120000PV1
|
|
13/12/2024
|
12:28:29
|
GMT
|
9
|
100.1000
|
CHIX
|
120000PXJ
|
|
13/12/2024
|
12:28:55
|
GMT
|
40
|
100.1000
|
TRQX
|
1125101646923803
|
|
13/12/2024
|
12:28:55
|
GMT
|
25
|
100.1000
|
XLON
|
1125101722416341
|
|
13/12/2024
|
12:28:55
|
GMT
|
104
|
100.1000
|
XLON
|
1125101722416342
|
|
13/12/2024
|
12:28:55
|
GMT
|
21
|
100.1000
|
XLON
|
1125101722416343
|
|
13/12/2024
|
12:28:55
|
GMT
|
17
|
100.1000
|
XLON
|
1125101722416344
|
|
13/12/2024
|
12:29:08
|
GMT
|
37
|
100.1000
|
XLON
|
1125101722416349
|
|
13/12/2024
|
12:29:11
|
GMT
|
129
|
100.0500
|
XLON
|
1125101722416352
|
|
13/12/2024
|
12:29:11
|
GMT
|
37
|
100.0500
|
XLON
|
1125101722416353
|
|
13/12/2024
|
12:29:11
|
GMT
|
59
|
100.0500
|
CHIX
|
120000PZ3
|
|
13/12/2024
|
12:29:11
|
GMT
|
70
|
100.0500
|
CHIX
|
120000PZ4
|
|
13/12/2024
|
12:31:51
|
GMT
|
42
|
100.0000
|
TRQX
|
1125101646924010
|
|
13/12/2024
|
12:31:51
|
GMT
|
18
|
100.0000
|
XLON
|
1125101722416437
|
|
13/12/2024
|
12:31:51
|
GMT
|
116
|
100.0000
|
XLON
|
1125101722416438
|
|
13/12/2024
|
12:31:51
|
GMT
|
37
|
100.0000
|
XLON
|
1125101722416439
|
|
13/12/2024
|
12:31:51
|
GMT
|
91
|
100.0000
|
CHIX
|
120000Q95
|
|
13/12/2024
|
12:31:51
|
GMT
|
37
|
100.0000
|
CHIX
|
120000Q96
|
|
13/12/2024
|
12:31:52
|
GMT
|
13
|
100.0000
|
XLON
|
1125101722416445
|
|
13/12/2024
|
12:33:54
|
GMT
|
16
|
100.0500
|
XLON
|
1125101722416487
|
|
13/12/2024
|
12:33:55
|
GMT
|
15
|
100.0500
|
XLON
|
1125101722416490
|
|
13/12/2024
|
12:33:58
|
GMT
|
15
|
100.0500
|
XLON
|
1125101722416491
|
|
13/12/2024
|
12:33:58
|
GMT
|
41
|
100.0500
|
XLON
|
1125101722416492
|
|
13/12/2024
|
12:33:58
|
GMT
|
13
|
100.0500
|
XLON
|
1125101722416493
|
|
13/12/2024
|
12:33:58
|
GMT
|
28
|
100.0500
|
XLON
|
1125101722416494
|
|
13/12/2024
|
12:33:59
|
GMT
|
101
|
100.0500
|
XLON
|
1125101722416496
|
|
13/12/2024
|
12:36:02
|
GMT
|
37
|
100.1000
|
TRQX
|
1125101646924215
|
|
13/12/2024
|
12:36:02
|
GMT
|
126
|
100.1000
|
XLON
|
1125101722416539
|
|
13/12/2024
|
12:36:02
|
GMT
|
37
|
100.1000
|
XLON
|
1125101722416540
|
|
13/12/2024
|
12:36:02
|
GMT
|
10
|
100.1000
|
XLON
|
1125101722416546
|
|
13/12/2024
|
12:36:02
|
GMT
|
129
|
100.1000
|
CHIX
|
120000QLK
|
|
13/12/2024
|
12:37:30
|
GMT
|
83
|
100.0500
|
XLON
|
1125101722416590
|
|
13/12/2024
|
12:37:30
|
GMT
|
52
|
100.0500
|
XLON
|
1125101722416591
|
|
13/12/2024
|
12:37:30
|
GMT
|
37
|
100.0500
|
XLON
|
1125101722416592
|
|
13/12/2024
|
12:37:30
|
GMT
|
169
|
100.1000
|
XLON
|
1125101722416599
|
|
13/12/2024
|
12:37:30
|
GMT
|
128
|
100.0500
|
CHIX
|
120000QON
|
|
13/12/2024
|
12:37:56
|
GMT
|
40
|
100.0500
|
TRQX
|
1125101646924363
|
|
13/12/2024
|
12:38:54
|
GMT
|
1
|
100.0500
|
TRQX
|
1125101646924431
|
|
13/12/2024
|
12:38:54
|
GMT
|
107
|
100.0500
|
XLON
|
1125101722416676
|
|
13/12/2024
|
12:39:01
|
GMT
|
22
|
100.0500
|
XLON
|
1125101722416693
|
|
13/12/2024
|
12:39:01
|
GMT
|
12
|
100.0500
|
XLON
|
1125101722416694
|
|
13/12/2024
|
12:44:56
|
GMT
|
51
|
100.0500
|
XLON
|
1125101722416910
|
|
13/12/2024
|
12:44:56
|
GMT
|
41
|
100.0500
|
XLON
|
1125101722416911
|
|
13/12/2024
|
12:45:11
|
GMT
|
18
|
100.0500
|
XLON
|
1125101722416919
|
|
13/12/2024
|
12:45:11
|
GMT
|
3
|
100.0500
|
XLON
|
1125101722416920
|
|
13/12/2024
|
12:45:11
|
GMT
|
19
|
100.0500
|
XLON
|
1125101722416921
|
|
13/12/2024
|
12:45:11
|
GMT
|
54
|
100.0500
|
XLON
|
1125101722416922
|
|
13/12/2024
|
12:45:11
|
GMT
|
27
|
100.0500
|
XLON
|
1125101722416924
|
|
13/12/2024
|
12:45:11
|
GMT
|
17
|
100.0500
|
XLON
|
1125101722416925
|
|
13/12/2024
|
12:49:58
|
GMT
|
40
|
100.0500
|
TRQX
|
1125101646925362
|
|
13/12/2024
|
12:49:58
|
GMT
|
128
|
100.0500
|
XLON
|
1125101722417040
|
|
13/12/2024
|
12:49:58
|
GMT
|
37
|
100.0500
|
XLON
|
1125101722417041
|
|
13/12/2024
|
12:49:58
|
GMT
|
128
|
100.0500
|
CHIX
|
120000RVD
|
|
13/12/2024
|
12:52:55
|
GMT
|
62
|
100.0000
|
XLON
|
1125101722417132
|
|
13/12/2024
|
12:52:55
|
GMT
|
68
|
100.0000
|
XLON
|
1125101722417133
|
|
13/12/2024
|
12:52:55
|
GMT
|
47
|
100.0000
|
XLON
|
1125101722417134
|
|
13/12/2024
|
12:52:55
|
GMT
|
70
|
100.0000
|
CHIX
|
120000S3M
|
|
13/12/2024
|
12:52:55
|
GMT
|
63
|
100.0000
|
CHIX
|
120000S3N
|
|
13/12/2024
|
13:09:26
|
GMT
|
55
|
100.0500
|
TRQX
|
1125101646926892
|
|
13/12/2024
|
13:09:26
|
GMT
|
52
|
100.0500
|
XLON
|
1125101722418052
|
|
13/12/2024
|
13:09:26
|
GMT
|
128
|
100.0500
|
XLON
|
1125101722418053
|
|
13/12/2024
|
13:09:26
|
GMT
|
47
|
100.1000
|
XLON
|
1125101722418058
|
|
13/12/2024
|
13:09:26
|
GMT
|
28
|
100.1000
|
XLON
|
1125101722418059
|
|
13/12/2024
|
13:09:26
|
GMT
|
34
|
100.1000
|
XLON
|
1125101722418060
|
|
13/12/2024
|
13:09:26
|
GMT
|
53
|
100.0500
|
CHIX
|
120000TUJ
|
|
13/12/2024
|
13:09:26
|
GMT
|
77
|
100.0500
|
CHIX
|
120000TUK
|
|
13/12/2024
|
13:17:00
|
GMT
|
60
|
100.1000
|
XLON
|
1125101722418414
|
|
13/12/2024
|
13:17:00
|
GMT
|
24
|
100.1000
|
XLON
|
1125101722418415
|
|
13/12/2024
|
13:17:00
|
GMT
|
30
|
100.1000
|
XLON
|
1125101722418416
|
|
13/12/2024
|
13:17:00
|
GMT
|
29
|
100.1000
|
XLON
|
1125101722418417
|
|
13/12/2024
|
13:18:17
|
GMT
|
20
|
100.1000
|
TRQX
|
1125101646927492
|
|
13/12/2024
|
13:18:17
|
GMT
|
18
|
100.1000
|
TRQX
|
1125101646927493
|
|
13/12/2024
|
13:18:17
|
GMT
|
126
|
100.1000
|
XLON
|
1125101722418504
|
|
13/12/2024
|
13:18:17
|
GMT
|
90
|
100.1000
|
XLON
|
1125101722418505
|
|
13/12/2024
|
13:18:17
|
GMT
|
132
|
100.1000
|
CHIX
|
120000UL5
|
|
13/12/2024
|
13:23:14
|
GMT
|
70
|
100.0500
|
XLON
|
1125101722418756
|
|
13/12/2024
|
13:23:14
|
GMT
|
131
|
100.0500
|
XLON
|
1125101722418757
|
|
13/12/2024
|
13:23:14
|
GMT
|
90
|
100.0500
|
XLON
|
1125101722418765
|
|
13/12/2024
|
13:23:14
|
GMT
|
27
|
100.0500
|
XLON
|
1125101722418766
|
|
13/12/2024
|
13:23:14
|
GMT
|
125
|
100.0500
|
CHIX
|
120000UY8
|
|
13/12/2024
|
13:27:42
|
GMT
|
127
|
100.1000
|
XLON
|
1125101722418900
|
|
13/12/2024
|
13:27:42
|
GMT
|
4
|
100.1000
|
XLON
|
1125101722418901
|
|
13/12/2024
|
13:31:22
|
GMT
|
37
|
100.1000
|
XLON
|
1125101722419025
|
|
13/12/2024
|
13:31:22
|
GMT
|
70
|
100.1000
|
CHIX
|
120000VK9
|
|
13/12/2024
|
13:31:22
|
GMT
|
55
|
100.1000
|
CHIX
|
120000VKA
|
|
13/12/2024
|
13:32:15
|
GMT
|
29
|
100.1000
|
XLON
|
1125101722419051
|
|
13/12/2024
|
13:38:43
|
GMT
|
129
|
100.0500
|
XLON
|
1125101722419300
|
|
13/12/2024
|
13:38:43
|
GMT
|
53
|
100.0500
|
XLON
|
1125101722419301
|
|
13/12/2024
|
13:38:43
|
GMT
|
19
|
100.0500
|
XLON
|
1125101722419302
|
|
13/12/2024
|
13:38:43
|
GMT
|
29
|
100.0500
|
XLON
|
1125101722419307
|
|
13/12/2024
|
13:38:43
|
GMT
|
45
|
100.0500
|
XLON
|
1125101722419308
|
|
13/12/2024
|
13:38:43
|
GMT
|
127
|
100.0500
|
CHIX
|
120000W4D
|
|
13/12/2024
|
13:38:44
|
GMT
|
37
|
100.0500
|
XLON
|
1125101722419309
|
|
13/12/2024
|
13:41:02
|
GMT
|
106
|
100.0500
|
XLON
|
1125101722419451
|
|
13/12/2024
|
13:41:02
|
GMT
|
19
|
100.0500
|
XLON
|
1125101722419452
|
|
13/12/2024
|
13:41:02
|
GMT
|
86
|
100.0500
|
XLON
|
1125101722419453
|
|
13/12/2024
|
13:41:02
|
GMT
|
142
|
100.0500
|
XLON
|
1125101722419455
|
|
13/12/2024
|
13:41:02
|
GMT
|
27
|
100.0500
|
XLON
|
1125101722419456
|
|
13/12/2024
|
13:41:47
|
GMT
|
30
|
100.0000
|
CHIX
|
120000WJH
|
|
13/12/2024
|
13:42:45
|
GMT
|
51
|
100.0000
|
CHIX
|
120000WN3
|
|
13/12/2024
|
13:44:51
|
GMT
|
35
|
100.0500
|
XLON
|
1125101722419633
|
|
13/12/2024
|
13:44:51
|
GMT
|
28
|
100.0500
|
XLON
|
1125101722419634
|
|
13/12/2024
|
13:48:20
|
GMT
|
45
|
100.0500
|
XLON
|
1125101722419772
|
|
13/12/2024
|
13:48:20
|
GMT
|
28
|
100.0500
|
XLON
|
1125101722419773
|
|
13/12/2024
|
13:48:20
|
GMT
|
5
|
100.0500
|
XLON
|
1125101722419774
|
|
13/12/2024
|
13:48:20
|
GMT
|
127
|
100.0500
|
CHIX
|
120000X40
|
|
13/12/2024
|
13:49:28
|
GMT
|
25
|
100.0500
|
XLON
|
1125101722419872
|
|
13/12/2024
|
13:49:28
|
GMT
|
13
|
100.0500
|
XLON
|
1125101722419873
|
|
13/12/2024
|
13:57:21
|
GMT
|
29
|
100.0000
|
TRQX
|
1125101646930356
|
|
13/12/2024
|
13:57:21
|
GMT
|
8
|
100.0000
|
TRQX
|
1125101646930357
|
|
13/12/2024
|
13:57:21
|
GMT
|
48
|
100.0000
|
XLON
|
1125101722420225
|
|
13/12/2024
|
13:57:21
|
GMT
|
77
|
100.0000
|
XLON
|
1125101722420226
|
|
13/12/2024
|
13:57:21
|
GMT
|
50
|
100.0000
|
XLON
|
1125101722420227
|
|
13/12/2024
|
13:57:21
|
GMT
|
44
|
100.0000
|
CHIX
|
120000XUE
|
|
13/12/2024
|
13:59:01
|
GMT
|
11
|
99.9600
|
XLON
|
1125101722420350
|
|
13/12/2024
|
14:01:08
|
GMT
|
43
|
99.9400
|
TRQX
|
1125101646930770
|
|
13/12/2024
|
14:01:08
|
GMT
|
39
|
99.9400
|
XLON
|
1125101722420476
|
|
13/12/2024
|
14:01:08
|
GMT
|
132
|
99.9400
|
XLON
|
1125101722420477
|
|
13/12/2024
|
14:01:08
|
GMT
|
116
|
99.9600
|
XLON
|
1125101722420481
|
|
13/12/2024
|
14:01:08
|
GMT
|
51
|
99.9400
|
CHIX
|
120000Y90
|
|
13/12/2024
|
14:01:08
|
GMT
|
74
|
99.9400
|
CHIX
|
120000Y91
|
|
13/12/2024
|
14:01:09
|
GMT
|
33
|
99.9400
|
XLON
|
1125101722420482
|
|
13/12/2024
|
14:04:01
|
GMT
|
44
|
99.9400
|
TRQX
|
1125101646930982
|
|
13/12/2024
|
14:04:01
|
GMT
|
86
|
99.9400
|
XLON
|
1125101722420603
|
|
13/12/2024
|
14:04:01
|
GMT
|
131
|
99.9400
|
XLON
|
1125101722420604
|
|
13/12/2024
|
14:04:01
|
GMT
|
119
|
99.9400
|
CHIX
|
120000YHM
|
|
13/12/2024
|
14:04:01
|
GMT
|
11
|
99.9400
|
CHIX
|
120000YHN
|
|
13/12/2024
|
14:05:10
|
GMT
|
135
|
99.8800
|
XLON
|
1125101722420667
|
|
13/12/2024
|
14:05:10
|
GMT
|
76
|
99.8800
|
XLON
|
1125101722420668
|
|
13/12/2024
|
14:05:10
|
GMT
|
134
|
99.8800
|
CHIX
|
120000YKU
|
|
13/12/2024
|
14:05:13
|
GMT
|
39
|
99.8400
|
TRQX
|
1125101646931105
|
|
13/12/2024
|
14:05:21
|
GMT
|
76
|
99.8200
|
XLON
|
1125101722420683
|
|
13/12/2024
|
14:05:21
|
GMT
|
131
|
99.8200
|
XLON
|
1125101722420684
|
|
13/12/2024
|
14:05:23
|
GMT
|
61
|
99.8000
|
CHIX
|
120000YMD
|
|
13/12/2024
|
14:05:23
|
GMT
|
72
|
99.8000
|
CHIX
|
120000YME
|
|
13/12/2024
|
14:08:28
|
GMT
|
20
|
99.8200
|
XLON
|
1125101722420851
|
|
13/12/2024
|
14:08:56
|
GMT
|
125
|
99.8000
|
XLON
|
1125101722420864
|
|
13/12/2024
|
14:08:56
|
GMT
|
37
|
99.8000
|
XLON
|
1125101722420866
|
|
13/12/2024
|
14:08:56
|
GMT
|
118
|
99.8000
|
CHIX
|
120000YZO
|
|
13/12/2024
|
14:08:56
|
GMT
|
7
|
99.8000
|
CHIX
|
120000YZP
|
|
13/12/2024
|
14:10:19
|
GMT
|
48
|
99.8000
|
TRQX
|
1125101646931561
|
|
13/12/2024
|
14:10:19
|
GMT
|
126
|
99.8000
|
XLON
|
1125101722421002
|
|
13/12/2024
|
14:10:19
|
GMT
|
38
|
99.8000
|
XLON
|
1125101722421003
|
|
13/12/2024
|
14:10:19
|
GMT
|
70
|
99.8000
|
CHIX
|
120000Z8W
|
|
13/12/2024
|
14:10:19
|
GMT
|
63
|
99.8000
|
CHIX
|
120000Z8X
|
|
13/12/2024
|
14:11:37
|
GMT
|
106
|
99.8000
|
CHIX
|
120000ZE4
|
|
13/12/2024
|
14:11:37
|
GMT
|
26
|
99.8000
|
CHIX
|
120000ZE5
|
|
13/12/2024
|
14:12:17
|
GMT
|
104
|
99.8000
|
CHIX
|
120000ZH6
|
|
13/12/2024
|
14:12:17
|
GMT
|
26
|
99.8000
|
CHIX
|
120000ZH7
|
|
13/12/2024
|
14:15:18
|
GMT
|
95
|
99.8600
|
XLON
|
1125101722421370
|
|
13/12/2024
|
14:15:18
|
GMT
|
33
|
99.8600
|
XLON
|
1125101722421371
|
|
13/12/2024
|
14:15:18
|
GMT
|
30
|
99.8600
|
XLON
|
1125101722421372
|
|
13/12/2024
|
14:15:18
|
GMT
|
11
|
99.8600
|
XLON
|
1125101722421373
|
|
13/12/2024
|
14:15:19
|
GMT
|
15
|
99.8600
|
XLON
|
1125101722421374
|
|
13/12/2024
|
14:16:52
|
GMT
|
30
|
99.8400
|
XLON
|
1125101722421505
|
|
13/12/2024
|
14:16:52
|
GMT
|
2
|
99.8400
|
XLON
|
1125101722421506
|
|
13/12/2024
|
14:20:18
|
GMT
|
19
|
99.8400
|
XLON
|
1125101722421623
|
|
13/12/2024
|
14:20:18
|
GMT
|
35
|
99.8400
|
XLON
|
1125101722421624
|
|
13/12/2024
|
14:20:18
|
GMT
|
71
|
99.8400
|
XLON
|
1125101722421625
|
|
13/12/2024
|
14:20:18
|
GMT
|
13
|
99.8400
|
XLON
|
1125101722421626
|
|
13/12/2024
|
14:20:18
|
GMT
|
18
|
99.8400
|
XLON
|
1125101722421627
|
|
13/12/2024
|
14:20:54
|
GMT
|
14
|
99.8800
|
XLON
|
1125101722421730
|
|
13/12/2024
|
14:20:54
|
GMT
|
18
|
99.8800
|
XLON
|
1125101722421731
|
|
13/12/2024
|
14:20:54
|
GMT
|
15
|
99.8800
|
XLON
|
1125101722421732
|
|
13/12/2024
|
14:22:06
|
GMT
|
71
|
99.8600
|
XLON
|
1125101722421782
|
|
13/12/2024
|
14:22:06
|
GMT
|
50
|
99.8600
|
XLON
|
1125101722421783
|
|
13/12/2024
|
14:22:06
|
GMT
|
9
|
99.8600
|
XLON
|
1125101722421784
|
|
13/12/2024
|
14:22:06
|
GMT
|
26
|
99.8600
|
XLON
|
1125101722421785
|
|
13/12/2024
|
14:32:01
|
GMT
|
40
|
99.8800
|
CHIX
|
120001193
|
|
13/12/2024
|
14:33:01
|
GMT
|
3
|
99.8600
|
CHIX
|
1200011CH
|
|
13/12/2024
|
14:34:08
|
GMT
|
17
|
99.8800
|
XLON
|
1125101722422248
|
|
13/12/2024
|
14:34:08
|
GMT
|
136
|
99.8800
|
CHIX
|
1200011IJ
|
|
13/12/2024
|
14:34:28
|
GMT
|
67
|
99.9000
|
XLON
|
1125101722422273
|
|
13/12/2024
|
14:34:33
|
GMT
|
15
|
99.9000
|
XLON
|
1125101722422276
|
|
13/12/2024
|
14:34:33
|
GMT
|
2
|
99.9000
|
XLON
|
1125101722422277
|
|
13/12/2024
|
14:35:06
|
GMT
|
51
|
99.8600
|
TRQX
|
1125101646933615
|
|
13/12/2024
|
14:35:06
|
GMT
|
78
|
99.8600
|
XLON
|
1125101722422304
|
|
13/12/2024
|
14:35:06
|
GMT
|
47
|
99.8600
|
XLON
|
1125101722422305
|
|
13/12/2024
|
14:35:06
|
GMT
|
78
|
99.8600
|
XLON
|
1125101722422306
|
|
13/12/2024
|
14:35:06
|
GMT
|
85
|
99.8600
|
CHIX
|
1200011M5
|
|
13/12/2024
|
14:35:06
|
GMT
|
43
|
99.8600
|
CHIX
|
1200011M6
|
|
13/12/2024
|
14:37:05
|
GMT
|
11
|
99.8600
|
XLON
|
1125101722422383
|
|
13/12/2024
|
14:37:05
|
GMT
|
26
|
99.8600
|
XLON
|
1125101722422384
|
|
13/12/2024
|
14:38:40
|
GMT
|
16
|
99.8400
|
XLON
|
1125101722422430
|
|
13/12/2024
|
14:38:40
|
GMT
|
21
|
99.8400
|
XLON
|
1125101722422431
|
|
13/12/2024
|
14:40:48
|
GMT
|
13
|
99.8600
|
CHIX
|
120001254
|
|
13/12/2024
|
14:44:00
|
GMT
|
58
|
99.8600
|
TRQX
|
1125101646934385
|
|
13/12/2024
|
14:44:00
|
GMT
|
50
|
99.8000
|
TRQX
|
1125101646934396
|
|
13/12/2024
|
14:44:00
|
GMT
|
125
|
99.8600
|
XLON
|
1125101722422642
|
|
13/12/2024
|
14:44:00
|
GMT
|
106
|
99.8600
|
XLON
|
1125101722422643
|
|
13/12/2024
|
14:44:00
|
GMT
|
129
|
99.8000
|
XLON
|
1125101722422659
|
|
13/12/2024
|
14:44:00
|
GMT
|
38
|
99.8000
|
XLON
|
1125101722422660
|
|
13/12/2024
|
14:44:00
|
GMT
|
24
|
99.9000
|
CHIX
|
1200012G1
|
|
13/12/2024
|
14:44:00
|
GMT
|
126
|
99.8600
|
CHIX
|
1200012G6
|
|
13/12/2024
|
14:44:00
|
GMT
|
87
|
99.8000
|
CHIX
|
1200012GK
|
|
13/12/2024
|
14:44:07
|
GMT
|
86
|
99.8000
|
XLON
|
1125101722422675
|
|
13/12/2024
|
14:44:07
|
GMT
|
135
|
99.8000
|
XLON
|
1125101722422682
|
|
13/12/2024
|
14:44:07
|
GMT
|
28
|
99.8000
|
XLON
|
1125101722422685
|
|
13/12/2024
|
14:44:07
|
GMT
|
128
|
99.8000
|
CHIX
|
1200012GU
|
|
13/12/2024
|
14:45:05
|
GMT
|
61
|
99.8000
|
TRQX
|
1125101646934507
|
|
13/12/2024
|
14:45:05
|
GMT
|
42
|
99.8400
|
XLON
|
1125101722422712
|
|
13/12/2024
|
14:45:05
|
GMT
|
131
|
99.8000
|
CHIX
|
1200012K9
|
|
13/12/2024
|
14:47:12
|
GMT
|
14
|
99.9200
|
XLON
|
1125101722422763
|
|
13/12/2024
|
14:47:12
|
GMT
|
15
|
99.9400
|
XLON
|
1125101722422767
|
|
13/12/2024
|
14:47:12
|
GMT
|
53
|
99.9400
|
XLON
|
1125101722422768
|
|
13/12/2024
|
14:47:12
|
GMT
|
31
|
99.9400
|
XLON
|
1125101722422769
|
|
13/12/2024
|
14:47:12
|
GMT
|
57
|
99.9400
|
XLON
|
1125101722422770
|
|
13/12/2024
|
14:47:12
|
GMT
|
13
|
99.9400
|
XLON
|
1125101722422771
|
|
13/12/2024
|
14:47:12
|
GMT
|
2
|
99.9400
|
XLON
|
1125101722422772
|
|
13/12/2024
|
14:47:12
|
GMT
|
16
|
99.9400
|
XLON
|
1125101722422773
|
|
13/12/2024
|
14:47:12
|
GMT
|
57
|
99.9400
|
XLON
|
1125101722422774
|
|
13/12/2024
|
14:47:13
|
GMT
|
2
|
99.9400
|
XLON
|
1125101722422775
|
|
13/12/2024
|
14:47:13
|
GMT
|
13
|
99.9400
|
XLON
|
1125101722422776
|
|
13/12/2024
|
14:47:13
|
GMT
|
2
|
99.9400
|
XLON
|
1125101722422777
|
|
13/12/2024
|
14:47:13
|
GMT
|
13
|
99.9400
|
XLON
|
1125101722422778
|
|
13/12/2024
|
14:47:14
|
GMT
|
2
|
99.9400
|
XLON
|
1125101722422779
|
|
13/12/2024
|
14:47:14
|
GMT
|
13
|
99.9400
|
XLON
|
1125101722422780
|
|
13/12/2024
|
14:47:14
|
GMT
|
15
|
99.9400
|
XLON
|
1125101722422781
|
|
13/12/2024
|
14:47:14
|
GMT
|
2
|
99.9400
|
XLON
|
1125101722422782
|
|
13/12/2024
|
14:47:14
|
GMT
|
14
|
99.9400
|
XLON
|
1125101722422783
|
|
13/12/2024
|
14:47:14
|
GMT
|
53
|
99.9400
|
XLON
|
1125101722422784
|
|
13/12/2024
|
14:47:14
|
GMT
|
57
|
99.9400
|
XLON
|
1125101722422785
|
|
13/12/2024
|
14:47:14
|
GMT
|
13
|
99.9400
|
XLON
|
1125101722422786
|
|
13/12/2024
|
14:47:16
|
GMT
|
2
|
99.9600
|
XLON
|
1125101722422791
|
|
13/12/2024
|
14:47:16
|
GMT
|
53
|
99.9600
|
XLON
|
1125101722422792
|
|
13/12/2024
|
14:47:16
|
GMT
|
32
|
99.9600
|
XLON
|
1125101722422793
|
|
13/12/2024
|
14:47:16
|
GMT
|
16
|
99.9600
|
XLON
|
1125101722422794
|
|
13/12/2024
|
14:47:16
|
GMT
|
57
|
99.9600
|
XLON
|
1125101722422795
|
|
13/12/2024
|
14:47:17
|
GMT
|
15
|
99.9600
|
XLON
|
1125101722422796
|
|
13/12/2024
|
14:48:00
|
GMT
|
128
|
99.9400
|
XLON
|
1125101722422819
|
|
13/12/2024
|
14:48:00
|
GMT
|
73
|
99.9400
|
XLON
|
1125101722422820
|
|
13/12/2024
|
14:48:00
|
GMT
|
40
|
99.9400
|
XLON
|
1125101722422822
|
|
13/12/2024
|
14:48:00
|
GMT
|
71
|
99.9400
|
XLON
|
1125101722422823
|
|
13/12/2024
|
14:48:00
|
GMT
|
14
|
99.9600
|
XLON
|
1125101722422824
|
|
13/12/2024
|
14:48:00
|
GMT
|
38
|
99.9600
|
XLON
|
1125101722422825
|
|
13/12/2024
|
14:48:36
|
GMT
|
20
|
99.9200
|
TRQX
|
1125101646934798
|
|
13/12/2024
|
14:48:36
|
GMT
|
15
|
99.9200
|
TRQX
|
1125101646934799
|
|
13/12/2024
|
14:48:36
|
GMT
|
15
|
99.9200
|
TRQX
|
1125101646934800
|
|
13/12/2024
|
14:50:57
|
GMT
|
15
|
100.0500
|
XLON
|
1125101722422936
|
|
13/12/2024
|
14:51:57
|
GMT
|
37
|
100.0500
|
XLON
|
1125101722422975
|
|
13/12/2024
|
14:52:18
|
GMT
|
28
|
100.0500
|
XLON
|
1125101722422978
|
|
13/12/2024
|
14:52:18
|
GMT
|
9
|
100.0500
|
XLON
|
1125101722422979
|
|
13/12/2024
|
14:53:10
|
GMT
|
41
|
100.0000
|
TRQX
|
1125101646935226
|
|
13/12/2024
|
14:53:10
|
GMT
|
54
|
100.0000
|
XLON
|
1125101722423016
|
|
13/12/2024
|
14:53:10
|
GMT
|
125
|
100.0000
|
XLON
|
1125101722423017
|
|
13/12/2024
|
14:55:10
|
GMT
|
60
|
100.0500
|
CHIX
|
1200013JX
|
|
13/12/2024
|
14:55:35
|
GMT
|
37
|
100.0000
|
XLON
|
1125101722423091
|
|
13/12/2024
|
14:55:35
|
GMT
|
126
|
100.0000
|
XLON
|
1125101722423092
|
|
13/12/2024
|
14:55:35
|
GMT
|
60
|
100.0000
|
XLON
|
1125101722423096
|
|
13/12/2024
|
14:55:35
|
GMT
|
67
|
100.0500
|
XLON
|
1125101722423097
|
|
13/12/2024
|
14:55:35
|
GMT
|
39
|
100.0500
|
XLON
|
1125101722423098
|
|
13/12/2024
|
14:56:12
|
GMT
|
50
|
99.9800
|
TRQX
|
1125101646935449
|
|
13/12/2024
|
14:56:50
|
GMT
|
8
|
99.9800
|
CHIX
|
1200013Q0
|
|
13/12/2024
|
14:56:50
|
GMT
|
23
|
99.9800
|
CHIX
|
1200013Q1
|
|
13/12/2024
|
14:57:00
|
GMT
|
128
|
99.9400
|
XLON
|
1125101722423177
|
|
13/12/2024
|
14:57:00
|
GMT
|
49
|
99.9400
|
XLON
|
1125101722423178
|
|
13/12/2024
|
14:57:00
|
GMT
|
70
|
99.9600
|
CHIX
|
1200013QG
|
|
13/12/2024
|
14:57:00
|
GMT
|
57
|
99.9600
|
CHIX
|
1200013QH
|
|
13/12/2024
|
14:57:36
|
GMT
|
3
|
99.9400
|
XLON
|
1125101722423216
|
|
13/12/2024
|
14:58:46
|
GMT
|
131
|
99.9400
|
XLON
|
1125101722423269
|
|
13/12/2024
|
14:58:46
|
GMT
|
12
|
99.9600
|
XLON
|
1125101722423270
|
|
13/12/2024
|
14:58:46
|
GMT
|
13
|
99.9600
|
XLON
|
1125101722423271
|
|
13/12/2024
|
14:58:46
|
GMT
|
67
|
99.9600
|
XLON
|
1125101722423272
|
|
13/12/2024
|
14:58:46
|
GMT
|
33
|
99.9600
|
XLON
|
1125101722423273
|
|
13/12/2024
|
14:58:46
|
GMT
|
22
|
99.9600
|
XLON
|
1125101722423274
|
|
13/12/2024
|
14:59:18
|
GMT
|
49
|
99.9200
|
TRQX
|
1125101646935856
|
|
13/12/2024
|
14:59:46
|
GMT
|
46
|
99.9200
|
TRQX
|
1125101646935892
|
|
13/12/2024
|
15:02:14
|
GMT
|
44
|
99.9200
|
TRQX
|
1125101646936155
|
|
13/12/2024
|
15:02:20
|
GMT
|
22
|
99.9400
|
CHIX
|
1200014J5
|
|
13/12/2024
|
15:02:20
|
GMT
|
41
|
99.9400
|
CHIX
|
1200014J6
|
|
13/12/2024
|
15:02:20
|
GMT
|
9
|
99.9400
|
CHIX
|
1200014J7
|
|
13/12/2024
|
15:02:51
|
GMT
|
37
|
99.9200
|
TRQX
|
1125101646936248
|
|
13/12/2024
|
15:04:20
|
GMT
|
2
|
99.9400
|
CHIX
|
1200014RT
|
|
13/12/2024
|
15:04:20
|
GMT
|
2
|
99.9400
|
CHIX
|
1200014RU
|
|
13/12/2024
|
15:04:20
|
GMT
|
92
|
99.9400
|
CHIX
|
1200014RV
|
|
13/12/2024
|
15:09:38
|
GMT
|
136
|
100.0500
|
CHIX
|
12000159N
|
|
13/12/2024
|
15:12:18
|
GMT
|
118
|
100.1000
|
XLON
|
1125101722423855
|
|
13/12/2024
|
15:12:18
|
GMT
|
132
|
100.1000
|
XLON
|
1125101722423856
|
|
13/12/2024
|
15:12:18
|
GMT
|
40
|
100.1000
|
XLON
|
1125101722423859
|
|
13/12/2024
|
15:12:18
|
GMT
|
43
|
100.1000
|
XLON
|
1125101722423860
|
|
13/12/2024
|
15:12:18
|
GMT
|
131
|
100.1000
|
CHIX
|
1200015KN
|
|
13/12/2024
|
15:13:05
|
GMT
|
27
|
100.1000
|
XLON
|
1125101722423907
|
|
13/12/2024
|
15:13:05
|
GMT
|
10
|
100.1000
|
XLON
|
1125101722423908
|
|
13/12/2024
|
15:13:38
|
GMT
|
51
|
100.0500
|
TRQX
|
1125101646937707
|
|
13/12/2024
|
15:13:38
|
GMT
|
118
|
100.0500
|
XLON
|
1125101722423952
|
|
13/12/2024
|
15:13:38
|
GMT
|
125
|
100.0500
|
XLON
|
1125101722423953
|
|
13/12/2024
|
15:13:38
|
GMT
|
39
|
100.0500
|
CHIX
|
1200015RA
|
|
13/12/2024
|
15:13:38
|
GMT
|
89
|
100.0500
|
CHIX
|
1200015RB
|
|
13/12/2024
|
15:13:52
|
GMT
|
62
|
100.0500
|
XLON
|
1125101722423955
|
|
13/12/2024
|
15:13:52
|
GMT
|
27
|
100.0500
|
XLON
|
1125101722423956
|
|
13/12/2024
|
15:13:52
|
GMT
|
33
|
100.0500
|
XLON
|
1125101722423957
|
|
13/12/2024
|
15:18:49
|
GMT
|
37
|
100.0500
|
TRQX
|
1125101646938331
|
|
13/12/2024
|
15:18:49
|
GMT
|
62
|
100.1000
|
XLON
|
1125101722424236
|
|
13/12/2024
|
15:18:49
|
GMT
|
15
|
100.1000
|
XLON
|
1125101722424237
|
|
13/12/2024
|
15:18:49
|
GMT
|
31
|
100.1000
|
XLON
|
1125101722424238
|
|
13/12/2024
|
15:18:49
|
GMT
|
8
|
100.1000
|
XLON
|
1125101722424239
|
|
13/12/2024
|
15:18:49
|
GMT
|
127
|
100.0500
|
CHIX
|
1200016HQ
|
|
13/12/2024
|
15:18:50
|
GMT
|
37
|
100.0500
|
XLON
|
1125101722424240
|
|
13/12/2024
|
15:24:28
|
GMT
|
31
|
100.2000
|
XLON
|
1125101722424506
|
|
13/12/2024
|
15:24:29
|
GMT
|
13
|
100.2000
|
XLON
|
1125101722424507
|
|
13/12/2024
|
15:25:05
|
GMT
|
33
|
100.2000
|
XLON
|
1125101722424530
|
|
13/12/2024
|
15:25:05
|
GMT
|
31
|
100.2000
|
XLON
|
1125101722424537
|
|
13/12/2024
|
15:25:05
|
GMT
|
6
|
100.2000
|
XLON
|
1125101722424538
|
|
13/12/2024
|
15:27:53
|
GMT
|
50
|
100.1500
|
TRQX
|
1125101646939245
|
|
13/12/2024
|
15:27:53
|
GMT
|
55
|
100.1500
|
XLON
|
1125101722424636
|
|
13/12/2024
|
15:27:53
|
GMT
|
73
|
100.1500
|
XLON
|
1125101722424637
|
|
13/12/2024
|
15:27:53
|
GMT
|
103
|
100.1500
|
XLON
|
1125101722424638
|
|
13/12/2024
|
15:27:53
|
GMT
|
49
|
100.2000
|
XLON
|
1125101722424643
|
|
13/12/2024
|
15:27:53
|
GMT
|
128
|
100.1500
|
CHIX
|
1200017MD
|
|
13/12/2024
|
15:27:53
|
GMT
|
136
|
100.1500
|
CHIX
|
1200017MO
|
|
13/12/2024
|
15:27:53
|
GMT
|
33
|
100.2000
|
CHIX
|
1200017MP
|
|
13/12/2024
|
15:27:54
|
GMT
|
12
|
100.1500
|
XLON
|
1125101722424644
|
|
13/12/2024
|
15:30:03
|
GMT
|
3
|
100.1500
|
XLON
|
1125101722425081
|
|
13/12/2024
|
15:30:03
|
GMT
|
57
|
100.1500
|
XLON
|
1125101722425082
|
|
13/12/2024
|
15:30:03
|
GMT
|
10
|
100.1500
|
XLON
|
1125101722425083
|
|
13/12/2024
|
15:30:03
|
GMT
|
19
|
100.1500
|
XLON
|
1125101722425084
|
|
13/12/2024
|
15:30:03
|
GMT
|
6
|
100.1500
|
XLON
|
1125101722425085
|
|
13/12/2024
|
15:30:03
|
GMT
|
10
|
100.1500
|
XLON
|
1125101722425086
|
|
13/12/2024
|
15:30:03
|
GMT
|
19
|
100.1500
|
CHIX
|
12000187J
|
|
13/12/2024
|
15:30:04
|
GMT
|
28
|
100.2000
|
XLON
|
1125101722425097
|
|
13/12/2024
|
15:30:04
|
GMT
|
44
|
100.2000
|
CHIX
|
12000187T
|
|
13/12/2024
|
15:30:04
|
GMT
|
107
|
100.2000
|
CHIX
|
12000187U
|
|
13/12/2024
|
15:30:08
|
GMT
|
16
|
100.2000
|
XLON
|
1125101722425144
|
|
13/12/2024
|
15:30:08
|
GMT
|
98
|
100.2000
|
XLON
|
1125101722425145
|
|
13/12/2024
|
15:30:08
|
GMT
|
40
|
100.2000
|
XLON
|
1125101722425146
|
|
13/12/2024
|
15:30:12
|
GMT
|
37
|
100.2000
|
XLON
|
1125101722425177
|
|
13/12/2024
|
15:30:12
|
GMT
|
98
|
100.2000
|
XLON
|
1125101722425178
|
|
13/12/2024
|
15:30:12
|
GMT
|
35
|
100.2000
|
XLON
|
1125101722425184
|
|
13/12/2024
|
15:30:12
|
GMT
|
2
|
100.2000
|
XLON
|
1125101722425185
|
|
13/12/2024
|
15:30:13
|
GMT
|
28
|
100.2000
|
XLON
|
1125101722425187
|
|
13/12/2024
|
15:30:13
|
GMT
|
9
|
100.2000
|
XLON
|
1125101722425188
|
|
13/12/2024
|
15:30:15
|
GMT
|
38
|
100.1500
|
TRQX
|
1125101646939769
|
|
13/12/2024
|
15:30:15
|
GMT
|
111
|
100.1500
|
XLON
|
1125101722425292
|
|
13/12/2024
|
15:30:15
|
GMT
|
14
|
100.1500
|
XLON
|
1125101722425297
|
|
13/12/2024
|
15:30:15
|
GMT
|
52
|
100.1500
|
XLON
|
1125101722425298
|
|
13/12/2024
|
15:30:15
|
GMT
|
70
|
100.1500
|
CHIX
|
1200018DO
|
|
13/12/2024
|
15:30:15
|
GMT
|
36
|
100.1500
|
CHIX
|
1200018DP
|
|
13/12/2024
|
15:31:03
|
GMT
|
53
|
100.1000
|
TRQX
|
1125101646939983
|
|
13/12/2024
|
15:31:03
|
GMT
|
108
|
100.1000
|
XLON
|
1125101722425593
|
|
13/12/2024
|
15:31:03
|
GMT
|
42
|
100.1000
|
XLON
|
1125101722425594
|
|
13/12/2024
|
15:31:03
|
GMT
|
10
|
100.1000
|
XLON
|
1125101722425595
|
|
13/12/2024
|
15:31:03
|
GMT
|
76
|
100.1000
|
XLON
|
1125101722425596
|
|
13/12/2024
|
15:31:03
|
GMT
|
56
|
100.0500
|
XLON
|
1125101722425601
|
|
13/12/2024
|
15:31:03
|
GMT
|
79
|
100.1000
|
CHIX
|
1200018OB
|
|
13/12/2024
|
15:31:03
|
GMT
|
46
|
100.1000
|
CHIX
|
1200018OC
|
|
13/12/2024
|
15:31:03
|
GMT
|
13
|
100.0500
|
CHIX
|
1200018OG
|
|
13/12/2024
|
15:31:05
|
GMT
|
76
|
100.0500
|
XLON
|
1125101722425603
|
|
13/12/2024
|
15:31:05
|
GMT
|
14
|
100.0500
|
XLON
|
1125101722425604
|
|
13/12/2024
|
15:31:05
|
GMT
|
30
|
100.0500
|
XLON
|
1125101722425605
|
|
13/12/2024
|
15:31:05
|
GMT
|
37
|
100.0500
|
XLON
|
1125101722425606
|
|
13/12/2024
|
15:31:05
|
GMT
|
21
|
100.0500
|
XLON
|
1125101722425607
|
|
13/12/2024
|
15:31:05
|
GMT
|
16
|
100.0500
|
CHIX
|
1200018OU
|
|
13/12/2024
|
15:31:05
|
GMT
|
63
|
100.0500
|
CHIX
|
1200018OV
|
|
13/12/2024
|
15:31:05
|
GMT
|
40
|
100.0500
|
CHIX
|
1200018OW
|
|
13/12/2024
|
15:31:07
|
GMT
|
126
|
100.0000
|
CHIX
|
1200018QI
|
|
13/12/2024
|
15:31:10
|
GMT
|
9
|
100.0000
|
TRQX
|
1125101646940022
|
|
13/12/2024
|
15:31:37
|
GMT
|
5
|
100.0000
|
XLON
|
1125101722425731
|
|
13/12/2024
|
15:31:48
|
GMT
|
56
|
100.0000
|
TRQX
|
1125101646940184
|
|
13/12/2024
|
15:32:44
|
GMT
|
96
|
100.0000
|
XLON
|
1125101722425955
|
|
13/12/2024
|
15:32:44
|
GMT
|
30
|
100.0000
|
XLON
|
1125101722425956
|
|
13/12/2024
|
15:32:49
|
GMT
|
78
|
100.0500
|
XLON
|
1125101722425994
|
|
13/12/2024
|
15:34:03
|
GMT
|
74
|
100.1000
|
XLON
|
1125101722426144
|
|
13/12/2024
|
15:34:03
|
GMT
|
41
|
100.1000
|
CHIX
|
1200019HF
|
|
13/12/2024
|
15:34:13
|
GMT
|
37
|
100.1000
|
CHIX
|
1200019IJ
|
|
13/12/2024
|
15:34:17
|
GMT
|
34
|
100.1000
|
XLON
|
1125101722426199
|
|
13/12/2024
|
15:34:26
|
GMT
|
40
|
100.1000
|
XLON
|
1125101722426231
|
|
13/12/2024
|
15:37:13
|
GMT
|
72
|
100.1500
|
CHIX
|
120001AB9
|
|
13/12/2024
|
15:37:19
|
GMT
|
16
|
100.1500
|
XLON
|
1125101722426705
|
|
13/12/2024
|
15:38:54
|
GMT
|
40
|
100.1500
|
XLON
|
1125101722427028
|
|
13/12/2024
|
15:38:54
|
GMT
|
32
|
100.1500
|
CHIX
|
120001AND
|
|
13/12/2024
|
15:39:28
|
GMT
|
19
|
100.1500
|
CHIX
|
120001AR9
|
|
13/12/2024
|
15:39:28
|
GMT
|
54
|
100.1500
|
CHIX
|
120001ARA
|
|
13/12/2024
|
15:39:28
|
GMT
|
54
|
100.1500
|
CHIX
|
120001ARB
|
|
13/12/2024
|
15:39:28
|
GMT
|
130
|
100.1500
|
CHIX
|
120001ARC
|
|
13/12/2024
|
15:39:28
|
GMT
|
5
|
100.2000
|
CHIX
|
120001ARD
|
|
13/12/2024
|
15:39:28
|
GMT
|
13
|
100.2000
|
CHIX
|
120001ARE
|
|
13/12/2024
|
15:39:28
|
GMT
|
8
|
100.2000
|
CHIX
|
120001ARF
|
|
13/12/2024
|
15:39:28
|
GMT
|
13
|
100.2000
|
CHIX
|
120001ARG
|
|
13/12/2024
|
15:41:51
|
GMT
|
32
|
100.1500
|
XLON
|
1125101722427498
|
|
13/12/2024
|
15:41:51
|
GMT
|
136
|
100.1500
|
CHIX
|
120001B8W
|
|
13/12/2024
|
15:41:51
|
GMT
|
2
|
100.1500
|
CHIX
|
120001B8X
|
|
13/12/2024
|
15:41:51
|
GMT
|
4
|
100.1500
|
CHIX
|
120001B8Y
|
|
13/12/2024
|
15:41:51
|
GMT
|
10
|
100.1500
|
CHIX
|
120001B8Z
|
|
13/12/2024
|
15:41:51
|
GMT
|
17
|
100.1500
|
CHIX
|
120001B90
|
|
13/12/2024
|
15:41:51
|
GMT
|
38
|
100.1500
|
CHIX
|
120001B91
|
|
13/12/2024
|
15:41:51
|
GMT
|
33
|
100.1500
|
CHIX
|
120001B92
|
|
13/12/2024
|
15:41:59
|
GMT
|
13
|
100.1500
|
XLON
|
1125101722427516
|
|
13/12/2024
|
15:41:59
|
GMT
|
10
|
100.1500
|
CHIX
|
120001B9S
|
|
13/12/2024
|
15:42:11
|
GMT
|
11
|
100.1500
|
CHIX
|
120001BBQ
|
|
13/12/2024
|
15:42:14
|
GMT
|
15
|
100.1500
|
XLON
|
1125101722427562
|
|
13/12/2024
|
15:42:14
|
GMT
|
13
|
100.1500
|
CHIX
|
120001BC6
|
|
13/12/2024
|
15:44:28
|
GMT
|
38
|
100.1000
|
TRQX
|
1125101646942477
|
|
13/12/2024
|
15:44:28
|
GMT
|
131
|
100.1000
|
XLON
|
1125101722428031
|
|
13/12/2024
|
15:44:28
|
GMT
|
125
|
100.1000
|
XLON
|
1125101722428032
|
|
13/12/2024
|
15:44:28
|
GMT
|
66
|
100.1500
|
XLON
|
1125101722428036
|
|
13/12/2024
|
15:44:28
|
GMT
|
11
|
100.2000
|
CHIX
|
120001BSV
|
|
13/12/2024
|
15:44:28
|
GMT
|
63
|
100.2000
|
CHIX
|
120001BSW
|
|
13/12/2024
|
15:44:28
|
GMT
|
18
|
100.2000
|
CHIX
|
120001BSX
|
|
13/12/2024
|
15:44:28
|
GMT
|
8
|
100.2000
|
CHIX
|
120001BSY
|
|
13/12/2024
|
15:44:28
|
GMT
|
69
|
100.2000
|
CHIX
|
120001BSZ
|
|
13/12/2024
|
15:44:28
|
GMT
|
2
|
100.1500
|
CHIX
|
120001BT0
|
|
13/12/2024
|
15:44:28
|
GMT
|
125
|
100.1500
|
CHIX
|
120001BT1
|
|
13/12/2024
|
15:44:28
|
GMT
|
38
|
100.1000
|
CHIX
|
120001BT2
|
|
13/12/2024
|
15:44:28
|
GMT
|
1
|
100.1000
|
CHIX
|
120001BT3
|
|
13/12/2024
|
15:44:44
|
GMT
|
2
|
100.0500
|
XLON
|
1125101722428105
|
|
13/12/2024
|
15:44:44
|
GMT
|
19
|
100.0500
|
XLON
|
1125101722428106
|
|
13/12/2024
|
15:44:44
|
GMT
|
11
|
100.0500
|
XLON
|
1125101722428107
|
|
13/12/2024
|
15:44:44
|
GMT
|
10
|
100.0500
|
XLON
|
1125101722428108
|
|
13/12/2024
|
15:44:44
|
GMT
|
22
|
100.0500
|
XLON
|
1125101722428109
|
|
13/12/2024
|
15:44:44
|
GMT
|
120
|
100.1000
|
XLON
|
1125101722428110
|
|
13/12/2024
|
15:44:44
|
GMT
|
38
|
100.1000
|
XLON
|
1125101722428111
|
|
13/12/2024
|
15:44:44
|
GMT
|
6
|
100.1000
|
XLON
|
1125101722428112
|
|
13/12/2024
|
15:44:44
|
GMT
|
10
|
100.1000
|
CHIX
|
120001BWA
|
|
13/12/2024
|
15:44:44
|
GMT
|
76
|
100.1000
|
CHIX
|
120001BWB
|
|
13/12/2024
|
15:44:44
|
GMT
|
114
|
100.0500
|
CHIX
|
120001BWG
|
|
13/12/2024
|
15:44:45
|
GMT
|
20
|
100.0500
|
CHIX
|
120001BWN
|
|
13/12/2024
|
15:45:20
|
GMT
|
66
|
100.0500
|
XLON
|
1125101722428365
|
|
13/12/2024
|
15:45:20
|
GMT
|
34
|
100.0500
|
XLON
|
1125101722428366
|
|
13/12/2024
|
15:45:32
|
GMT
|
16
|
100.0500
|
TRQX
|
1125101646942654
|
|
13/12/2024
|
15:45:32
|
GMT
|
31
|
100.0500
|
TRQX
|
1125101646942655
|
|
13/12/2024
|
15:45:32
|
GMT
|
10
|
100.0500
|
XLON
|
1125101722428411
|
|
13/12/2024
|
15:45:32
|
GMT
|
16
|
100.0500
|
XLON
|
1125101722428412
|
|
13/12/2024
|
15:46:26
|
GMT
|
67
|
100.1000
|
XLON
|
1125101722428563
|
|
13/12/2024
|
15:46:26
|
GMT
|
26
|
100.1000
|
XLON
|
1125101722428564
|
|
13/12/2024
|
15:46:26
|
GMT
|
75
|
100.1000
|
XLON
|
1125101722428565
|
|
13/12/2024
|
15:47:53
|
GMT
|
13
|
100.1500
|
XLON
|
1125101722428832
|
|
13/12/2024
|
15:47:57
|
GMT
|
14
|
100.1500
|
XLON
|
1125101722428845
|
|
13/12/2024
|
15:47:57
|
GMT
|
98
|
100.1500
|
XLON
|
1125101722428846
|
|
13/12/2024
|
15:47:57
|
GMT
|
37
|
100.1500
|
XLON
|
1125101722428847
|
|
13/12/2024
|
15:48:04
|
GMT
|
55
|
100.1000
|
TRQX
|
1125101646943025
|
|
13/12/2024
|
15:48:04
|
GMT
|
129
|
100.1000
|
XLON
|
1125101722428859
|
|
13/12/2024
|
15:48:04
|
GMT
|
128
|
100.1000
|
XLON
|
1125101722428860
|
|
13/12/2024
|
15:48:04
|
GMT
|
45
|
100.1000
|
XLON
|
1125101722428862
|
|
13/12/2024
|
15:48:04
|
GMT
|
105
|
100.1000
|
CHIX
|
120001CRX
|
|
13/12/2024
|
15:48:04
|
GMT
|
23
|
100.1000
|
CHIX
|
120001CRY
|
|
13/12/2024
|
15:49:20
|
GMT
|
20
|
100.1500
|
XLON
|
1125101722429008
|
|
13/12/2024
|
15:49:20
|
GMT
|
16
|
100.1500
|
XLON
|
1125101722429009
|
|
13/12/2024
|
15:49:20
|
GMT
|
37
|
100.1500
|
XLON
|
1125101722429010
|
|
13/12/2024
|
15:49:20
|
GMT
|
33
|
100.1500
|
XLON
|
1125101722429011
|
|
13/12/2024
|
15:49:20
|
GMT
|
41
|
100.1000
|
XLON
|
1125101722429015
|
|
13/12/2024
|
15:49:20
|
GMT
|
84
|
100.1000
|
XLON
|
1125101722429016
|
|
13/12/2024
|
15:49:23
|
GMT
|
52
|
100.1000
|
XLON
|
1125101722429018
|
|
13/12/2024
|
15:49:23
|
GMT
|
22
|
100.1000
|
XLON
|
1125101722429019
|
|
13/12/2024
|
15:49:23
|
GMT
|
39
|
100.1000
|
XLON
|
1125101722429020
|
|
13/12/2024
|
15:49:26
|
GMT
|
16
|
100.1000
|
XLON
|
1125101722429030
|
|
13/12/2024
|
15:49:26
|
GMT
|
41
|
100.1000
|
XLON
|
1125101722429031
|
|
13/12/2024
|
15:49:29
|
GMT
|
14
|
100.1000
|
XLON
|
1125101722429032
|
|
13/12/2024
|
15:49:35
|
GMT
|
94
|
100.1000
|
CHIX
|
120001D3T
|
|
13/12/2024
|
15:49:35
|
GMT
|
44
|
100.1000
|
CHIX
|
120001D3U
|
|
13/12/2024
|
15:50:10
|
GMT
|
25
|
100.0500
|
TRQX
|
1125101646943405
|
|
13/12/2024
|
15:50:10
|
GMT
|
27
|
100.0500
|
TRQX
|
1125101646943406
|
|
13/12/2024
|
15:50:10
|
GMT
|
129
|
100.0500
|
XLON
|
1125101722429149
|
|
13/12/2024
|
15:50:10
|
GMT
|
132
|
100.0500
|
XLON
|
1125101722429150
|
|
13/12/2024
|
15:50:10
|
GMT
|
66
|
100.0500
|
XLON
|
1125101722429152
|
|
13/12/2024
|
15:50:10
|
GMT
|
127
|
100.0500
|
CHIX
|
120001DD1
|
|
13/12/2024
|
15:52:10
|
GMT
|
48
|
100.0500
|
TRQX
|
1125101646943846
|
|
13/12/2024
|
15:52:10
|
GMT
|
125
|
100.0500
|
XLON
|
1125101722429548
|
|
13/12/2024
|
15:52:10
|
GMT
|
131
|
100.0500
|
XLON
|
1125101722429549
|
|
13/12/2024
|
15:52:10
|
GMT
|
20
|
100.0500
|
CHIX
|
120001DSN
|
|
13/12/2024
|
15:52:10
|
GMT
|
109
|
100.0500
|
CHIX
|
120001DSO
|
|
13/12/2024
|
15:53:01
|
GMT
|
37
|
100.0500
|
XLON
|
1125101722429657
|
|
13/12/2024
|
15:53:06
|
GMT
|
38
|
100.0000
|
CHIX
|
120001DZA
|
|
13/12/2024
|
15:53:08
|
GMT
|
50
|
100.0000
|
CHIX
|
120001DZE
|
|
13/12/2024
|
15:53:09
|
GMT
|
47
|
100.0000
|
TRQX
|
1125101646944025
|
|
13/12/2024
|
15:53:09
|
GMT
|
1
|
100.0000
|
TRQX
|
1125101646944026
|
|
13/12/2024
|
15:53:09
|
GMT
|
54
|
100.0000
|
XLON
|
1125101722429667
|
|
13/12/2024
|
15:53:09
|
GMT
|
81
|
100.0000
|
XLON
|
1125101722429668
|
|
13/12/2024
|
15:53:09
|
GMT
|
69
|
100.0000
|
XLON
|
1125101722429669
|
|
13/12/2024
|
15:53:09
|
GMT
|
14
|
100.0000
|
XLON
|
1125101722429670
|
|
13/12/2024
|
15:53:09
|
GMT
|
43
|
100.0000
|
XLON
|
1125101722429671
|
|
13/12/2024
|
15:53:09
|
GMT
|
14
|
100.0000
|
CHIX
|
120001DZJ
|
|
13/12/2024
|
15:53:09
|
GMT
|
27
|
100.0000
|
CHIX
|
120001DZK
|
|
13/12/2024
|
15:53:14
|
GMT
|
169
|
99.9600
|
XLON
|
1125101722429720
|
|
13/12/2024
|
15:53:14
|
GMT
|
6
|
99.9400
|
CHIX
|
120001E2B
|
|
13/12/2024
|
15:53:14
|
GMT
|
14
|
99.9400
|
CHIX
|
120001E2C
|
|
13/12/2024
|
15:54:59
|
GMT
|
3
|
99.9400
|
CHIX
|
120001EJP
|
|
13/12/2024
|
15:55:33
|
GMT
|
24
|
99.9800
|
XLON
|
1125101722429946
|
|
13/12/2024
|
15:55:34
|
GMT
|
123
|
99.9800
|
XLON
|
1125101722429947
|
|
13/12/2024
|
15:55:34
|
GMT
|
2
|
99.9800
|
XLON
|
1125101722429948
|
|
13/12/2024
|
15:55:34
|
GMT
|
15
|
99.9800
|
XLON
|
1125101722429949
|
|
13/12/2024
|
15:56:23
|
GMT
|
80
|
99.9800
|
XLON
|
1125101722430023
|
|
13/12/2024
|
15:56:23
|
GMT
|
15
|
99.9800
|
XLON
|
1125101722430024
|
|
13/12/2024
|
15:56:55
|
GMT
|
123
|
99.9800
|
XLON
|
1125101722430182
|
|
13/12/2024
|
15:56:55
|
GMT
|
15
|
99.9800
|
XLON
|
1125101722430183
|
|
13/12/2024
|
15:56:55
|
GMT
|
10
|
99.9800
|
XLON
|
1125101722430184
|
|
13/12/2024
|
15:56:55
|
GMT
|
4
|
99.9800
|
XLON
|
1125101722430185
|
|
13/12/2024
|
15:57:06
|
GMT
|
50
|
99.9400
|
CHIX
|
120001F54
|
|
13/12/2024
|
15:57:06
|
GMT
|
57
|
99.9400
|
CHIX
|
120001F55
|
|
13/12/2024
|
15:57:15
|
GMT
|
36
|
99.9400
|
TRQX
|
1125101646944880
|
|
13/12/2024
|
15:57:15
|
GMT
|
9
|
99.9400
|
TRQX
|
1125101646944881
|
|
13/12/2024
|
15:57:15
|
GMT
|
133
|
99.9400
|
XLON
|
1125101722430241
|
|
13/12/2024
|
15:57:15
|
GMT
|
126
|
99.9400
|
XLON
|
1125101722430242
|
|
13/12/2024
|
15:57:15
|
GMT
|
50
|
99.9400
|
XLON
|
1125101722430243
|
|
13/12/2024
|
15:57:15
|
GMT
|
20
|
99.9600
|
XLON
|
1125101722430244
|
|
13/12/2024
|
15:57:15
|
GMT
|
56
|
99.9600
|
XLON
|
1125101722430245
|
|
13/12/2024
|
15:58:44
|
GMT
|
71
|
99.9200
|
TRQX
|
1125101646945224
|
|
13/12/2024
|
15:59:20
|
GMT
|
26
|
99.9200
|
XLON
|
1125101722430652
|
|
13/12/2024
|
15:59:20
|
GMT
|
40
|
99.9200
|
XLON
|
1125101722430653
|
|
13/12/2024
|
15:59:20
|
GMT
|
56
|
99.9200
|
XLON
|
1125101722430654
|
|
13/12/2024
|
15:59:20
|
GMT
|
136
|
99.9200
|
CHIX
|
120001FNH
|
|
13/12/2024
|
15:59:40
|
GMT
|
13
|
99.9200
|
XLON
|
1125101722430667
|
|
13/12/2024
|
15:59:40
|
GMT
|
107
|
99.9200
|
CHIX
|
120001FS0
|
|
13/12/2024
|
16:00:17
|
GMT
|
132
|
99.9400
|
XLON
|
1125101722430778
|
|
13/12/2024
|
16:00:17
|
GMT
|
5
|
99.9400
|
XLON
|
1125101722430779
|
|
13/12/2024
|
16:00:17
|
GMT
|
122
|
99.9400
|
XLON
|
1125101722430780
|
|
13/12/2024
|
16:00:17
|
GMT
|
60
|
99.9400
|
XLON
|
1125101722430782
|
|
13/12/2024
|
16:01:46
|
GMT
|
70
|
99.9400
|
XLON
|
1125101722431041
|
|
13/12/2024
|
16:01:46
|
GMT
|
61
|
99.9400
|
XLON
|
1125101722431042
|
|
13/12/2024
|
16:01:46
|
GMT
|
130
|
99.9400
|
CHIX
|
120001GGU
|
|
13/12/2024
|
16:02:19
|
GMT
|
48
|
99.9200
|
TRQX
|
1125101646946056
|
|
13/12/2024
|
16:02:23
|
GMT
|
37
|
99.9200
|
CHIX
|
120001GK0
|
|
13/12/2024
|
16:03:05
|
GMT
|
50
|
99.9400
|
CHIX
|
120001GQG
|
|
13/12/2024
|
16:03:30
|
GMT
|
133
|
99.9600
|
XLON
|
1125101722431343
|
|
13/12/2024
|
16:03:31
|
GMT
|
83
|
99.9400
|
TRQX
|
1125101646946311
|
|
13/12/2024
|
16:03:31
|
GMT
|
129
|
99.9400
|
XLON
|
1125101722431347
|
|
13/12/2024
|
16:03:31
|
GMT
|
70
|
99.9600
|
XLON
|
1125101722431349
|
|
13/12/2024
|
16:03:31
|
GMT
|
15
|
99.9600
|
XLON
|
1125101722431350
|
|
13/12/2024
|
16:03:31
|
GMT
|
31
|
99.9600
|
XLON
|
1125101722431351
|
|
13/12/2024
|
16:03:31
|
GMT
|
40
|
99.9600
|
XLON
|
1125101722431352
|
|
13/12/2024
|
16:03:31
|
GMT
|
13
|
99.9600
|
XLON
|
1125101722431353
|
|
13/12/2024
|
16:03:31
|
GMT
|
36
|
99.9400
|
CHIX
|
120001GTR
|
|
13/12/2024
|
16:03:31
|
GMT
|
92
|
99.9400
|
CHIX
|
120001GTS
|
|
13/12/2024
|
16:03:51
|
GMT
|
17
|
99.9400
|
CHIX
|
120001GUW
|
|
13/12/2024
|
16:04:07
|
GMT
|
45
|
99.9400
|
TRQX
|
1125101646946433
|
|
13/12/2024
|
16:04:07
|
GMT
|
45
|
99.9400
|
TRQX
|
1125101646946434
|
|
13/12/2024
|
16:04:07
|
GMT
|
127
|
99.9400
|
XLON
|
1125101722431387
|
|
13/12/2024
|
16:04:07
|
GMT
|
99
|
99.9400
|
XLON
|
1125101722431388
|
|
13/12/2024
|
16:04:07
|
GMT
|
108
|
99.9400
|
CHIX
|
120001GWM
|
|
13/12/2024
|
16:04:08
|
GMT
|
123
|
99.9400
|
XLON
|
1125101722431389
|
|
13/12/2024
|
16:04:08
|
GMT
|
32
|
99.9400
|
XLON
|
1125101722431390
|
|
13/12/2024
|
16:04:08
|
GMT
|
14
|
99.9400
|
XLON
|
1125101722431391
|
|
13/12/2024
|
16:04:08
|
GMT
|
123
|
99.9400
|
XLON
|
1125101722431396
|
|
13/12/2024
|
16:04:08
|
GMT
|
14
|
99.9400
|
XLON
|
1125101722431397
|
|
13/12/2024
|
16:04:08
|
GMT
|
13
|
99.9400
|
XLON
|
1125101722431398
|
|
13/12/2024
|
16:04:42
|
GMT
|
74
|
99.9400
|
CHIX
|
120001H14
|
|
13/12/2024
|
16:04:45
|
GMT
|
57
|
99.9400
|
CHIX
|
120001H15
|
|
13/12/2024
|
16:04:52
|
GMT
|
103
|
99.9400
|
XLON
|
1125101722431577
|
|
13/12/2024
|
16:04:52
|
GMT
|
24
|
99.9400
|
XLON
|
1125101722431578
|
|
13/12/2024
|
16:04:52
|
GMT
|
61
|
99.9400
|
XLON
|
1125101722431579
|
|
13/12/2024
|
16:04:52
|
GMT
|
14
|
99.9400
|
XLON
|
1125101722431581
|
|
13/12/2024
|
16:05:36
|
GMT
|
67
|
99.9200
|
TRQX
|
1125101646946691
|
|
13/12/2024
|
16:05:36
|
GMT
|
4
|
99.9200
|
TRQX
|
1125101646946692
|
|
13/12/2024
|
16:05:36
|
GMT
|
2
|
99.9200
|
TRQX
|
1125101646946693
|
|
13/12/2024
|
16:05:36
|
GMT
|
92
|
99.9400
|
XLON
|
1125101722431737
|
|
13/12/2024
|
16:05:36
|
GMT
|
60
|
99.9400
|
XLON
|
1125101722431738
|
|
13/12/2024
|
16:05:36
|
GMT
|
10
|
99.9400
|
XLON
|
1125101722431739
|
|
13/12/2024
|
16:05:36
|
GMT
|
7
|
99.9400
|
XLON
|
1125101722431740
|
|
13/12/2024
|
16:05:49
|
GMT
|
31
|
99.9400
|
CHIX
|
120001HAQ
|
|
13/12/2024
|
16:05:52
|
GMT
|
77
|
99.9400
|
CHIX
|
120001HBK
|
|
13/12/2024
|
16:05:52
|
GMT
|
25
|
99.9400
|
CHIX
|
120001HBU
|
|
13/12/2024
|
16:06:13
|
GMT
|
71
|
99.9200
|
TRQX
|
1125101646946839
|
|
13/12/2024
|
16:06:39
|
GMT
|
133
|
99.9400
|
XLON
|
1125101722431911
|
|
13/12/2024
|
16:06:39
|
GMT
|
84
|
99.9400
|
XLON
|
1125101722431912
|
|
13/12/2024
|
16:06:39
|
GMT
|
21
|
99.9400
|
XLON
|
1125101722431913
|
|
13/12/2024
|
16:06:39
|
GMT
|
10
|
99.9400
|
CHIX
|
120001HI5
|
|
13/12/2024
|
16:06:39
|
GMT
|
70
|
99.9400
|
CHIX
|
120001HI6
|
|
13/12/2024
|
16:06:39
|
GMT
|
50
|
99.9400
|
CHIX
|
120001HI7
|
|
13/12/2024
|
16:06:40
|
GMT
|
38
|
99.9400
|
TRQX
|
1125101646946893
|
|
13/12/2024
|
16:06:57
|
GMT
|
92
|
99.9400
|
XLON
|
1125101722432003
|
|
13/12/2024
|
16:06:57
|
GMT
|
15
|
99.9400
|
XLON
|
1125101722432004
|
|
13/12/2024
|
16:06:57
|
GMT
|
40
|
99.9400
|
XLON
|
1125101722432005
|
|
13/12/2024
|
16:06:57
|
GMT
|
16
|
99.9400
|
XLON
|
1125101722432006
|
|
13/12/2024
|
16:07:05
|
GMT
|
101
|
99.9000
|
XLON
|
1125101722432033
|
|
13/12/2024
|
16:07:05
|
GMT
|
33
|
99.9000
|
XLON
|
1125101722432034
|
|
13/12/2024
|
16:07:05
|
GMT
|
4
|
99.9000
|
XLON
|
1125101722432037
|
|
13/12/2024
|
16:07:47
|
GMT
|
129
|
99.8800
|
XLON
|
1125101722432169
|
|
13/12/2024
|
16:07:47
|
GMT
|
121
|
99.8800
|
XLON
|
1125101722432170
|
|
13/12/2024
|
16:07:47
|
GMT
|
12
|
99.8800
|
XLON
|
1125101722432171
|
|
13/12/2024
|
16:07:47
|
GMT
|
125
|
99.8800
|
CHIX
|
120001HUM
|
|
13/12/2024
|
16:07:47
|
GMT
|
5
|
99.8800
|
CHIX
|
120001HUN
|
|
13/12/2024
|
16:07:48
|
GMT
|
92
|
99.8800
|
XLON
|
1125101722432177
|
|
13/12/2024
|
16:07:48
|
GMT
|
15
|
99.8800
|
XLON
|
1125101722432178
|
|
13/12/2024
|
16:07:48
|
GMT
|
10
|
99.8800
|
XLON
|
1125101722432179
|
|
13/12/2024
|
16:07:48
|
GMT
|
14
|
99.8800
|
XLON
|
1125101722432180
|
|
13/12/2024
|
16:08:09
|
GMT
|
78
|
99.8600
|
TRQX
|
1125101646947184
|
|
13/12/2024
|
16:08:09
|
GMT
|
15
|
99.8600
|
XLON
|
1125101722432194
|
|
13/12/2024
|
16:08:09
|
GMT
|
10
|
99.8600
|
XLON
|
1125101722432195
|
|
13/12/2024
|
16:08:26
|
GMT
|
76
|
99.8200
|
XLON
|
1125101722432215
|
|
13/12/2024
|
16:08:40
|
GMT
|
169
|
99.8600
|
XLON
|
1125101722432246
|
|
13/12/2024
|
16:08:40
|
GMT
|
6
|
99.8600
|
XLON
|
1125101722432247
|
|
13/12/2024
|
16:08:40
|
GMT
|
77
|
99.8600
|
XLON
|
1125101722432248
|
|
13/12/2024
|
16:08:40
|
GMT
|
14
|
99.8600
|
XLON
|
1125101722432249
|
|
13/12/2024
|
16:08:40
|
GMT
|
13
|
99.8600
|
XLON
|
1125101722432250
|
|
13/12/2024
|
16:08:41
|
GMT
|
16
|
99.8600
|
XLON
|
1125101722432251
|
|
13/12/2024
|
16:08:41
|
GMT
|
14
|
99.8600
|
XLON
|
1125101722432253
|
|
13/12/2024
|
16:08:41
|
GMT
|
14
|
99.8600
|
XLON
|
1125101722432254
|
|
13/12/2024
|
16:08:42
|
GMT
|
16
|
99.8600
|
XLON
|
1125101722432255
|
|
13/12/2024
|
16:09:07
|
GMT
|
19
|
99.8400
|
TRQX
|
1125101646947367
|
|
13/12/2024
|
16:09:07
|
GMT
|
31
|
99.8400
|
TRQX
|
1125101646947368
|
|
13/12/2024
|
16:09:07
|
GMT
|
31
|
99.8400
|
TRQX
|
1125101646947369
|
|
13/12/2024
|
16:09:07
|
GMT
|
37
|
99.8400
|
XLON
|
1125101722432272
|
|
13/12/2024
|
16:09:23
|
GMT
|
55
|
99.8400
|
TRQX
|
1125101646947418
|
|
13/12/2024
|
16:10:12
|
GMT
|
45
|
99.8200
|
XLON
|
1125101722432438
|
|
13/12/2024
|
16:10:12
|
GMT
|
92
|
99.8400
|
XLON
|
1125101722432439
|
|
13/12/2024
|
16:10:12
|
GMT
|
15
|
99.8400
|
XLON
|
1125101722432440
|
|
13/12/2024
|
16:10:12
|
GMT
|
10
|
99.8400
|
XLON
|
1125101722432441
|
|
13/12/2024
|
16:10:12
|
GMT
|
7
|
99.8400
|
XLON
|
1125101722432442
|
|
13/12/2024
|
16:10:12
|
GMT
|
15
|
99.8200
|
CHIX
|
120001IBY
|
|
13/12/2024
|
16:10:12
|
GMT
|
111
|
99.8200
|
CHIX
|
120001IBZ
|
|
13/12/2024
|
16:10:21
|
GMT
|
127
|
99.8000
|
XLON
|
1125101722432449
|
|
13/12/2024
|
16:10:21
|
GMT
|
92
|
99.8200
|
XLON
|
1125101722432451
|
|
13/12/2024
|
16:10:21
|
GMT
|
45
|
99.8200
|
XLON
|
1125101722432452
|
|
13/12/2024
|
16:10:21
|
GMT
|
15
|
99.8200
|
XLON
|
1125101722432453
|
|
13/12/2024
|
16:10:21
|
GMT
|
10
|
99.8200
|
XLON
|
1125101722432454
|
|
13/12/2024
|
16:10:21
|
GMT
|
7
|
99.8200
|
XLON
|
1125101722432455
|
|
13/12/2024
|
16:10:40
|
GMT
|
14
|
99.8000
|
XLON
|
1125101722432482
|
|
13/12/2024
|
16:11:05
|
GMT
|
14
|
99.8200
|
XLON
|
1125101722432506
|
|
13/12/2024
|
16:11:06
|
GMT
|
40
|
99.8200
|
TRQX
|
1125101646947652
|
|
13/12/2024
|
16:11:06
|
GMT
|
23
|
99.8200
|
TRQX
|
1125101646947653
|
|
13/12/2024
|
16:11:06
|
GMT
|
14
|
99.8200
|
XLON
|
1125101722432507
|
|
13/12/2024
|
16:11:26
|
GMT
|
130
|
99.8000
|
XLON
|
1125101722432535
|
|
13/12/2024
|
16:11:26
|
GMT
|
20
|
99.8000
|
CHIX
|
120001IL0
|
|
13/12/2024
|
16:11:26
|
GMT
|
110
|
99.8000
|
CHIX
|
120001IL1
|
|
13/12/2024
|
16:14:00
|
GMT
|
59
|
99.8200
|
TRQX
|
1125101646948213
|
|
13/12/2024
|
16:14:00
|
GMT
|
48
|
99.8200
|
XLON
|
1125101722432688
|
|
13/12/2024
|
16:14:00
|
GMT
|
19
|
99.8200
|
XLON
|
1125101722432689
|
|
13/12/2024
|
16:14:00
|
GMT
|
92
|
99.8400
|
XLON
|
1125101722432691
|
|
13/12/2024
|
16:14:00
|
GMT
|
60
|
99.8400
|
XLON
|
1125101722432692
|
|
13/12/2024
|
16:14:00
|
GMT
|
9
|
99.8400
|
XLON
|
1125101722432693
|
|
13/12/2024
|
16:14:00
|
GMT
|
41
|
99.8000
|
CHIX
|
120001J6X
|
|
13/12/2024
|
16:14:09
|
GMT
|
125
|
99.8000
|
XLON
|
1125101722432700
|
|
13/12/2024
|
16:14:09
|
GMT
|
45
|
99.8200
|
XLON
|
1125101722432701
|
|
13/12/2024
|
16:14:09
|
GMT
|
10
|
99.8200
|
XLON
|
1125101722432702
|
|
13/12/2024
|
16:14:09
|
GMT
|
29
|
99.8200
|
XLON
|
1125101722432703
|
|
13/12/2024
|
16:14:09
|
GMT
|
16
|
99.8200
|
XLON
|
1125101722432704
|
|
13/12/2024
|
16:14:09
|
GMT
|
15
|
99.8200
|
XLON
|
1125101722432705
|
|
13/12/2024
|
16:14:09
|
GMT
|
40
|
99.8200
|
XLON
|
1125101722432706
|
|
13/12/2024
|
16:14:09
|
GMT
|
86
|
99.8000
|
CHIX
|
120001J7C
|
|
13/12/2024
|
16:14:09
|
GMT
|
3
|
99.8000
|
CHIX
|
120001J7D
|
|
13/12/2024
|
16:14:27
|
GMT
|
35
|
99.8000
|
CHIX
|
120001J97
|
|
13/12/2024
|
16:14:29
|
GMT
|
58
|
99.8000
|
XLON
|
1125101722432715
|
|
13/12/2024
|
16:14:29
|
GMT
|
68
|
99.8000
|
XLON
|
1125101722432716
|
|
13/12/2024
|
16:14:29
|
GMT
|
50
|
99.8000
|
CHIX
|
120001J9K
|
|
13/12/2024
|
16:14:29
|
GMT
|
41
|
99.8000
|
CHIX
|
120001J9L
|
|
13/12/2024
|
16:15:06
|
GMT
|
58
|
99.7600
|
TRQX
|
1125101646948381
|
|
13/12/2024
|
16:15:06
|
GMT
|
43
|
99.7600
|
XLON
|
1125101722432741
|
|
13/12/2024
|
16:15:06
|
GMT
|
50
|
99.7400
|
CHIX
|
120001JET
|
|
13/12/2024
|
16:15:13
|
GMT
|
130
|
99.7400
|
XLON
|
1125101722432761
|
|
13/12/2024
|
16:15:13
|
GMT
|
83
|
99.7400
|
CHIX
|
120001JG2
|
|
13/12/2024
|
16:15:24
|
GMT
|
44
|
99.7200
|
XLON
|
1125101722432793
|
|
13/12/2024
|
16:15:43
|
GMT
|
26
|
99.7000
|
XLON
|
1125101722432805
|
|
13/12/2024
|
16:15:43
|
GMT
|
40
|
99.7000
|
XLON
|
1125101722432806
|
|
13/12/2024
|
16:15:43
|
GMT
|
78
|
99.7000
|
XLON
|
1125101722432807
|
|
13/12/2024
|
16:15:53
|
GMT
|
51
|
99.6600
|
TRQX
|
1125101646948500
|
|
13/12/2024
|
16:15:53
|
GMT
|
31
|
99.6600
|
XLON
|
1125101722432831
|
|
13/12/2024
|
16:15:53
|
GMT
|
6
|
99.6600
|
XLON
|
1125101722432832
|
|
13/12/2024
|
16:15:54
|
GMT
|
50
|
99.6400
|
CHIX
|
120001JLD
|
|
13/12/2024
|
16:15:56
|
GMT
|
32
|
99.6400
|
CHIX
|
120001JLE
|
|
13/12/2024
|
16:16:04
|
GMT
|
27
|
99.6400
|
CHIX
|
120001JLZ
|
|
13/12/2024
|
16:16:04
|
GMT
|
18
|
99.6400
|
CHIX
|
120001JM0
|
|
13/12/2024
|
16:16:10
|
GMT
|
15
|
99.6600
|
XLON
|
1125101722432869
|
|
13/12/2024
|
16:16:11
|
GMT
|
77
|
99.6400
|
XLON
|
1125101722432870
|
|
13/12/2024
|
16:16:11
|
GMT
|
52
|
99.6400
|
XLON
|
1125101722432871
|
|
13/12/2024
|
16:16:11
|
GMT
|
15
|
99.6600
|
XLON
|
1125101722432875
|
|
13/12/2024
|
16:16:11
|
GMT
|
51
|
99.6600
|
XLON
|
1125101722432876
|
|
13/12/2024
|
16:16:11
|
GMT
|
13
|
99.6600
|
XLON
|
1125101722432877
|
|
13/12/2024
|
16:16:16
|
GMT
|
64
|
99.6400
|
XLON
|
1125101722432881
|
|
13/12/2024
|
16:16:16
|
GMT
|
62
|
99.6400
|
XLON
|
1125101722432882
|
|
13/12/2024
|
16:16:16
|
GMT
|
57
|
99.6400
|
XLON
|
1125101722432883
|
|
13/12/2024
|
16:16:16
|
GMT
|
57
|
99.6400
|
CHIX
|
120001JOI
|
|
13/12/2024
|
16:16:16
|
GMT
|
61
|
99.6400
|
CHIX
|
120001JOJ
|
|
13/12/2024
|
16:18:14
|
GMT
|
18
|
99.6400
|
XLON
|
1125101722433040
|
|
13/12/2024
|
16:18:14
|
GMT
|
92
|
99.6400
|
XLON
|
1125101722433041
|
|
13/12/2024
|
16:18:14
|
GMT
|
16
|
99.6400
|
XLON
|
1125101722433042
|
|
13/12/2024
|
16:18:35
|
GMT
|
17
|
99.6400
|
XLON
|
1125101722433049
|
|
13/12/2024
|
16:18:35
|
GMT
|
16
|
99.6400
|
XLON
|
1125101722433050
|
|
13/12/2024
|
16:18:35
|
GMT
|
15
|
99.6400
|
XLON
|
1125101722433051
|
|
13/12/2024
|
16:18:51
|
GMT
|
18
|
99.6400
|
XLON
|
1125101722433075
|
|
13/12/2024
|
16:18:51
|
GMT
|
16
|
99.6400
|
XLON
|
1125101722433076
|
|
13/12/2024
|
16:18:51
|
GMT
|
15
|
99.6400
|
XLON
|
1125101722433077
|
|
13/12/2024
|
16:18:54
|
GMT
|
65
|
99.6200
|
XLON
|
1125101722433086
|
|
13/12/2024
|
16:18:54
|
GMT
|
65
|
99.6200
|
XLON
|
1125101722433087
|
|
13/12/2024
|
16:18:54
|
GMT
|
2
|
99.6400
|
XLON
|
1125101722433088
|
|
13/12/2024
|
16:18:54
|
GMT
|
10
|
99.6400
|
XLON
|
1125101722433089
|
|
13/12/2024
|
16:18:54
|
GMT
|
25
|
99.6200
|
CHIX
|
120001K63
|
|
13/12/2024
|
16:18:54
|
GMT
|
52
|
99.6200
|
CHIX
|
120001K64
|
|
13/12/2024
|
16:18:55
|
GMT
|
39
|
99.6200
|
CHIX
|
120001K69
|
|
13/12/2024
|
16:19:07
|
GMT
|
131
|
99.6200
|
XLON
|
1125101722433108
|
|
13/12/2024
|
16:19:07
|
GMT
|
15
|
99.6200
|
CHIX
|
120001K6Y
|
|
13/12/2024
|
16:19:07
|
GMT
|
37
|
99.6200
|
CHIX
|
120001K6Z
|
|
13/12/2024
|
16:19:07
|
GMT
|
7
|
99.6200
|
CHIX
|
120001K70
|
|
13/12/2024
|
16:19:07
|
GMT
|
30
|
99.6200
|
CHIX
|
120001K71
|
|
13/12/2024
|
16:19:27
|
GMT
|
38
|
99.6000
|
TRQX
|
1125101646949220
|
|
13/12/2024
|
16:21:10
|
GMT
|
70
|
99.6200
|
CHIX
|
120001KLS
|
|
13/12/2024
|
16:21:10
|
GMT
|
59
|
99.6200
|
CHIX
|
120001KLT
|
|
13/12/2024
|
16:21:56
|
GMT
|
37
|
99.6000
|
TRQX
|
1125101646949588
|
|
13/12/2024
|
16:21:56
|
GMT
|
44
|
99.6000
|
XLON
|
1125101722433305
|
|
13/12/2024
|
16:21:56
|
GMT
|
87
|
99.6000
|
XLON
|
1125101722433306
|
|
13/12/2024
|
16:22:01
|
GMT
|
79
|
99.6000
|
TRQX
|
1125101646949629
|
|
13/12/2024
|
16:22:01
|
GMT
|
126
|
99.6000
|
XLON
|
1125101722433315
|
|
13/12/2024
|
16:22:01
|
GMT
|
50
|
99.6000
|
CHIX
|
120001KSJ
|
|
13/12/2024
|
16:22:01
|
GMT
|
80
|
99.6000
|
CHIX
|
120001KSK
|
|
13/12/2024
|
16:22:20
|
GMT
|
50
|
99.5800
|
XLON
|
1125101722433355
|
|
13/12/2024
|
16:23:10
|
GMT
|
35
|
99.5800
|
XLON
|
1125101722433398
|
|
13/12/2024
|
16:24:02
|
GMT
|
92
|
99.5800
|
XLON
|
1125101722433474
|
|
13/12/2024
|
16:24:02
|
GMT
|
72
|
99.5800
|
XLON
|
1125101722433475
|
|
13/12/2024
|
16:24:02
|
GMT
|
28
|
99.5400
|
CHIX
|
120001L40
|
|
13/12/2024
|
16:24:41
|
GMT
|
24
|
99.6200
|
XLON
|
1125101722433603
|
|
13/12/2024
|
16:24:41
|
GMT
|
104
|
99.6200
|
XLON
|
1125101722433604
|
|
13/12/2024
|
16:24:43
|
GMT
|
50
|
99.6000
|
CHIX
|
120001L9M
|
|
13/12/2024
|
16:25:53
|
GMT
|
29
|
99.6200
|
XLON
|
1125101722433672
|
|
13/12/2024
|
16:25:53
|
GMT
|
83
|
99.6200
|
XLON
|
1125101722433673
|
|
13/12/2024
|
16:25:57
|
GMT
|
50
|
99.6000
|
CHIX
|
120001LJN
|
|
13/12/2024
|
16:26:02
|
GMT
|
61
|
99.6000
|
TRQX
|
1125101646950330
|
|
13/12/2024
|
16:26:02
|
GMT
|
5
|
99.6000
|
XLON
|
1125101722433691
|
|
13/12/2024
|
16:26:02
|
GMT
|
97
|
99.6000
|
XLON
|
1125101722433692
|
|
13/12/2024
|
16:26:02
|
GMT
|
27
|
99.6000
|
XLON
|
1125101722433693
|
|
13/12/2024
|
16:26:02
|
GMT
|
50
|
99.6000
|
XLON
|
1125101722433695
|
|
13/12/2024
|
16:26:02
|
GMT
|
26
|
99.6000
|
CHIX
|
120001LJW
|
|
13/12/2024
|
16:26:44
|
GMT
|
92
|
99.6000
|
XLON
|
1125101722433761
|
|
13/12/2024
|
16:26:44
|
GMT
|
35
|
99.6000
|
XLON
|
1125101722433762
|
|
13/12/2024
|
16:26:44
|
GMT
|
40
|
99.6000
|
XLON
|
1125101722433763
|
|
13/12/2024
|
16:26:44
|
GMT
|
2
|
99.6000
|
XLON
|
1125101722433764
|
|
13/12/2024
|
16:26:44
|
GMT
|
16
|
99.6000
|
XLON
|
1125101722433765
|
|
13/12/2024
|
16:26:44
|
GMT
|
92
|
99.6000
|
XLON
|
1125101722433766
|
|
13/12/2024
|
16:26:44
|
GMT
|
61
|
99.6000
|
XLON
|
1125101722433767
|
|
13/12/2024
|
16:26:44
|
GMT
|
64
|
99.6000
|
XLON
|
1125101722433768
|
|
13/12/2024
|
16:26:44
|
GMT
|
15
|
99.6000
|
XLON
|
1125101722433769
|
|
13/12/2024
|
16:26:44
|
GMT
|
14
|
99.6000
|
XLON
|
1125101722433770
|
|
13/12/2024
|
16:26:44
|
GMT
|
76
|
99.6000
|
XLON
|
1125101722433771
|
|
13/12/2024
|
16:27:20
|
GMT
|
62
|
99.6000
|
TRQX
|
1125101646950580
|
|
13/12/2024
|
16:27:20
|
GMT
|
123
|
99.6000
|
XLON
|
1125101722433821
|
|
13/12/2024
|
16:27:20
|
GMT
|
4
|
99.6000
|
XLON
|
1125101722433822
|
|
13/12/2024
|
16:27:20
|
GMT
|
15
|
99.6000
|
XLON
|
1125101722433823
|
|
13/12/2024
|
16:27:20
|
GMT
|
16
|
99.6000
|
XLON
|
1125101722433824
|
|
13/12/2024
|
16:27:20
|
GMT
|
125
|
99.6000
|
CHIX
|
120001LU8
|
|
13/12/2024
|
16:27:20
|
GMT
|
1
|
99.6000
|
CHIX
|
120001LU9
|
|
13/12/2024
|
16:28:55
|
GMT
|
13
|
99.6400
|
XLON
|
1125101722433995
|
|
13/12/2024
|
16:28:55
|
GMT
|
15
|
99.6400
|
XLON
|
1125101722433996
|
|
13/12/2024
|
16:28:55
|
GMT
|
50
|
99.6200
|
CHIX
|
120001M3V
|
|
13/12/2024
|
16:29:23
|
GMT
|
32
|
99.6400
|
XLON
|
1125101722434066
|
|
13/12/2024
|
16:29:24
|
GMT
|
50
|
99.6200
|
CHIX
|
120001M60
|
|
13/12/2024
|
16:29:29
|
GMT
|
125
|
99.6200
|
XLON
|
1125101722434099
|
|
13/12/2024
|
16:29:29
|
GMT
|
7
|
99.6200
|
XLON
|
1125101722434100
|
|
13/12/2024
|
16:29:29
|
GMT
|
117
|
99.6200
|
XLON
|
1125101722434101
|
|
13/12/2024
|
16:29:29
|
GMT
|
92
|
99.6200
|
XLON
|
1125101722434104
|
|
13/12/2024
|
16:29:29
|
GMT
|
16
|
99.6200
|
XLON
|
1125101722434105
|
|
13/12/2024
|
16:29:29
|
GMT
|
15
|
99.6200
|
XLON
|
1125101722434106
|
|
13/12/2024
|
16:29:29
|
GMT
|
10
|
99.6200
|
XLON
|
1125101722434107
|
|
13/12/2024
|
16:29:29
|
GMT
|
36
|
99.6200
|
XLON
|
1125101722434108
|
|
13/12/2024
|
16:29:29
|
GMT
|
23
|
99.6200
|
CHIX
|
120001M6Q
|
|
13/12/2024
|
16:29:29
|
GMT
|
7
|
99.6200
|
CHIX
|
120001M6R
|
|
13/12/2024
|
16:29:59
|
GMT
|
40
|
99.6000
|
XLON
|
1125101722434139
|
|
13/12/2024
|
16:29:59
|
GMT
|
89
|
99.6000
|
XLON
|
1125101722434140
|
|
13/12/2024
|
16:30:47
|
GMT
|
52
|
99.6000
|
TRQX
|
1125101646951057
|
|
13/12/2024
|
16:30:47
|
GMT
|
133
|
99.6000
|
CHIX
|
120001MFN
|
|
13/12/2024
|
16:30:50
|
GMT
|
27
|
99.6000
|
XLON
|
1125101722434239
|
|
13/12/2024
|
16:30:50
|
GMT
|
29
|
99.6000
|
XLON
|
1125101722434240
|
|
13/12/2024
|
16:30:50
|
GMT
|
14
|
99.6000
|
XLON
|
1125101722434241
|
|
13/12/2024
|
16:30:50
|
GMT
|
2
|
99.6000
|
XLON
|
1125101722434255
|
|
13/12/2024
|
16:30:50
|
GMT
|
15
|
99.6000
|
XLON
|
1125101722434256
|
|
13/12/2024
|
16:30:50
|
GMT
|
125
|
99.6000
|
XLON
|
1125101722434257
|
|
13/12/2024
|
16:30:50
|
GMT
|
13
|
99.6000
|
XLON
|
1125101722434258
|
|
13/12/2024
|
16:30:50
|
GMT
|
14
|
99.6000
|
XLON
|
1125101722434259
|
|
13/12/2024
|
16:30:50
|
GMT
|
72
|
99.6000
|
XLON
|
1125101722434260
|
|
13/12/2024
|
16:30:50
|
GMT
|
16
|
99.6000
|
XLON
|
1125101722434261
|
|
13/12/2024
|
16:30:50
|
GMT
|
13
|
99.6000
|
XLON
|
1125101722434262
|
|
13/12/2024
|
16:30:51
|
GMT
|
9
|
99.6000
|
XLON
|
1125101722434263
|
|
13/12/2024
|
16:30:51
|
GMT
|
16
|
99.6000
|
XLON
|
1125101722434264
|
|
13/12/2024
|
16:30:51
|
GMT
|
13
|
99.6000
|
XLON
|
1125101722434265
|
|
13/12/2024
|
16:30:51
|
GMT
|
13
|
99.6000
|
XLON
|
1125101722434267
|
|
13/12/2024
|
16:30:51
|
GMT
|
13
|
99.6000
|
XLON
|
1125101722434268
|
|
13/12/2024
|
16:30:52
|
GMT
|
16
|
99.6000
|
XLON
|
1125101722434274
|
|
13/12/2024
|
16:30:52
|
GMT
|
16
|
99.6000
|
XLON
|
1125101722434275
|
|
13/12/2024
|
16:30:53
|
GMT
|
16
|
99.6000
|
XLON
|
1125101722434284
|
|
13/12/2024
|
16:31:14
|
GMT
|
15
|
99.5800
|
XLON
|
1125101722434407
|
|
13/12/2024
|
16:31:14
|
GMT
|
13
|
99.5800
|
XLON
|
1125101722434408
|
|
13/12/2024
|
16:31:30
|
GMT
|
131
|
99.5600
|
XLON
|
1125101722434478
|
|
13/12/2024
|
16:31:31
|
GMT
|
43
|
99.5600
|
XLON
|
1125101722434489
|
|
13/12/2024
|
16:31:31
|
GMT
|
25
|
99.5600
|
XLON
|
1125101722434490
|
|
13/12/2024
|
16:31:31
|
GMT
|
98
|
99.5400
|
CHIX
|
120001MOR
|
|
13/12/2024
|
16:31:34
|
GMT
|
55
|
99.5400
|
TRQX
|
1125101646951182
|
|
13/12/2024
|
16:31:34
|
GMT
|
134
|
99.5400
|
XLON
|
1125101722434518
|
|
13/12/2024
|
16:31:34
|
GMT
|
15
|
99.5600
|
XLON
|
1125101722434523
|
|
13/12/2024
|
16:31:34
|
GMT
|
22
|
99.5600
|
XLON
|
1125101722434524
|
|
13/12/2024
|
16:31:34
|
GMT
|
48
|
99.5600
|
XLON
|
1125101722434525
|
|
13/12/2024
|
16:31:34
|
GMT
|
14
|
99.5600
|
XLON
|
1125101722434526
|
|
13/12/2024
|
16:31:34
|
GMT
|
10
|
99.5600
|
XLON
|
1125101722434527
|
|
13/12/2024
|
16:31:34
|
GMT
|
7
|
99.5400
|
CHIX
|
120001MQ2
|
|
13/12/2024
|
16:31:34
|
GMT
|
22
|
99.5400
|
CHIX
|
120001MQE
|
|
13/12/2024
|
16:31:36
|
GMT
|
50
|
99.5400
|
CHIX
|
120001MQF
|
|
13/12/2024
|
16:31:40
|
GMT
|
41
|
99.5400
|
TRQX
|
1125101646951196
|
|
13/12/2024
|
16:31:40
|
GMT
|
60
|
99.5400
|
XLON
|
1125101722434533
|
|
13/12/2024
|
16:31:40
|
GMT
|
65
|
99.5400
|
XLON
|
1125101722434534
|
|
13/12/2024
|
16:31:40
|
GMT
|
55
|
99.5400
|
CHIX
|
120001MQS
|
|
13/12/2024
|
16:31:50
|
GMT
|
24
|
99.5400
|
XLON
|
1125101722434571
|
|
13/12/2024
|
16:31:50
|
GMT
|
15
|
99.5400
|
XLON
|
1125101722434572
|
|
13/12/2024
|
16:31:50
|
GMT
|
15
|
99.5400
|
XLON
|
1125101722434573
|
|
13/12/2024
|
16:31:50
|
GMT
|
92
|
99.5400
|
XLON
|
1125101722434574
|
|
13/12/2024
|
16:31:50
|
GMT
|
125
|
99.5200
|
XLON
|
1125101722434576
|
|
13/12/2024
|
16:32:26
|
GMT
|
54
|
99.5000
|
XLON
|
1125101722434619
|
|
13/12/2024
|
16:32:26
|
GMT
|
16
|
99.5000
|
XLON
|
1125101722434620
|
|
13/12/2024
|
16:32:26
|
GMT
|
85
|
99.5000
|
XLON
|
1125101722434621
|
|
13/12/2024
|
16:32:26
|
GMT
|
47
|
99.5000
|
XLON
|
1125101722434622
|
|
13/12/2024
|
16:33:38
|
GMT
|
41
|
99.4800
|
TRQX
|
1125101646951587
|
|
13/12/2024
|
16:33:38
|
GMT
|
132
|
99.4800
|
CHIX
|
120001N6B
|
|
13/12/2024
|
16:34:16
|
GMT
|
4
|
99.5400
|
XLON
|
1125101722434944
|
|
13/12/2024
|
16:34:16
|
GMT
|
60
|
99.5400
|
XLON
|
1125101722434945
|
|
13/12/2024
|
16:34:16
|
GMT
|
26
|
99.5400
|
XLON
|
1125101722434946
|
|
13/12/2024
|
16:34:19
|
GMT
|
15
|
99.5400
|
XLON
|
1125101722434947
|
|
13/12/2024
|
16:34:19
|
GMT
|
115
|
99.5200
|
CHIX
|
120001NBO
|
|
13/12/2024
|
16:34:19
|
GMT
|
17
|
99.5200
|
CHIX
|
120001NBP
|
|
13/12/2024
|
16:35:26
|
GMT
|
21
|
99.6200
|
XLON
|
1125101722435171
|
|
13/12/2024
|
16:35:46
|
GMT
|
13
|
99.6200
|
XLON
|
1125101722435213
|
|
13/12/2024
|
16:35:47
|
GMT
|
14
|
99.6200
|
XLON
|
1125101722435214
|
|
13/12/2024
|
16:35:48
|
GMT
|
1
|
99.6200
|
XLON
|
1125101722435215
|
|
13/12/2024
|
16:35:48
|
GMT
|
14
|
99.6200
|
XLON
|
1125101722435216
|
|
13/12/2024
|
16:35:48
|
GMT
|
16
|
99.6200
|
XLON
|
1125101722435217
|
|
13/12/2024
|
16:35:55
|
GMT
|
15
|
99.6200
|
XLON
|
1125101722435231
|
|
13/12/2024
|
16:36:00
|
GMT
|
15
|
99.6200
|
XLON
|
1125101722435232
|
|
13/12/2024
|
16:36:12
|
GMT
|
33
|
99.6200
|
TRQX
|
1125101646952076
|
|
13/12/2024
|
16:36:12
|
GMT
|
27
|
99.6200
|
TRQX
|
1125101646952077
|
|
13/12/2024
|
16:36:12
|
GMT
|
73
|
99.6200
|
XLON
|
1125101722435245
|
|
13/12/2024
|
16:36:12
|
GMT
|
59
|
99.6200
|
XLON
|
1125101722435246
|
|
13/12/2024
|
16:36:12
|
GMT
|
50
|
99.6200
|
CHIX
|
120001NNJ
|
|
13/12/2024
|
16:36:12
|
GMT
|
70
|
99.6200
|
CHIX
|
120001NNK
|
|
13/12/2024
|
16:36:12
|
GMT
|
6
|
99.6200
|
CHIX
|
120001NNL
|
|
13/12/2024
|
16:37:45
|
GMT
|
61
|
99.6200
|
XLON
|
1125101722435394
|
|
13/12/2024
|
16:37:45
|
GMT
|
16
|
99.6200
|
XLON
|
1125101722435395
|
|
13/12/2024
|
16:37:45
|
GMT
|
59
|
99.6200
|
CHIX
|
120001O4R
|
|
13/12/2024
|
16:37:45
|
GMT
|
66
|
99.6200
|
CHIX
|
120001O4S
|
|
13/12/2024
|
16:37:50
|
GMT
|
92
|
99.6200
|
XLON
|
1125101722435397
|
|
13/12/2024
|
16:37:50
|
GMT
|
45
|
99.6200
|
XLON
|
1125101722435398
|
|
13/12/2024
|
16:37:50
|
GMT
|
28
|
99.6200
|
XLON
|
1125101722435399
|
|
13/12/2024
|
16:37:50
|
GMT
|
4
|
99.6200
|
XLON
|
1125101722435400
|
|
13/12/2024
|
16:37:50
|
GMT
|
10
|
99.6200
|
XLON
|
1125101722435401
|
|
13/12/2024
|
16:37:50
|
GMT
|
60
|
99.6200
|
XLON
|
1125101722435402
|
|
13/12/2024
|
16:37:50
|
GMT
|
13
|
99.6200
|
XLON
|
1125101722435403
|
|
13/12/2024
|
16:37:50
|
GMT
|
86
|
99.6200
|
XLON
|
1125101722435404
|
|
13/12/2024
|
16:37:51
|
GMT
|
13
|
99.6200
|
XLON
|
1125101722435405
|
|
13/12/2024
|
16:38:00
|
GMT
|
82
|
99.6000
|
TRQX
|
1125101646952368
|
|
13/12/2024
|
16:38:03
|
GMT
|
70
|
99.5800
|
XLON
|
1125101722435424
|
|
13/12/2024
|
16:38:03
|
GMT
|
92
|
99.6000
|
XLON
|
1125101722435426
|
|
13/12/2024
|
16:38:03
|
GMT
|
45
|
99.6000
|
XLON
|
1125101722435427
|
|
13/12/2024
|
16:38:03
|
GMT
|
15
|
99.6000
|
XLON
|
1125101722435428
|
|
13/12/2024
|
16:38:03
|
GMT
|
17
|
99.6000
|
XLON
|
1125101722435429
|
|
13/12/2024
|
16:39:00
|
GMT
|
68
|
99.5800
|
XLON
|
1125101722435594
|
|
13/12/2024
|
16:39:31
|
GMT
|
10
|
99.5800
|
XLON
|
1125101722435616
|
|
13/12/2024
|
16:40:13
|
GMT
|
91
|
99.6200
|
XLON
|
1125101722435690
|
|
13/12/2024
|
16:40:13
|
GMT
|
15
|
99.6200
|
XLON
|
1125101722435691
|
|
13/12/2024
|
16:40:13
|
GMT
|
14
|
99.6200
|
XLON
|
1125101722435692
|
|
13/12/2024
|
16:40:13
|
GMT
|
49
|
99.6200
|
XLON
|
1125101722435693
|
|
13/12/2024
|
16:40:14
|
GMT
|
43
|
99.6200
|
XLON
|
1125101722435694
|
|
13/12/2024
|
16:40:14
|
GMT
|
15
|
99.6200
|
XLON
|
1125101722435695
|
|
13/12/2024
|
16:40:14
|
GMT
|
15
|
99.6200
|
XLON
|
1125101722435696
|
|
13/12/2024
|
16:40:16
|
GMT
|
16
|
99.6200
|
XLON
|
1125101722435697
|
|
13/12/2024
|
16:40:16
|
GMT
|
13
|
99.6200
|
XLON
|
1125101722435698
|
|
13/12/2024
|
16:40:17
|
GMT
|
16
|
99.6200
|
XLON
|
1125101722435700
|
|
13/12/2024
|
16:40:17
|
GMT
|
13
|
99.6200
|
XLON
|
1125101722435701
|
|
13/12/2024
|
16:40:17
|
GMT
|
90
|
99.6200
|
XLON
|
1125101722435702
|
|
13/12/2024
|
16:40:17
|
GMT
|
44
|
99.5800
|
XLON
|
1125101722435707
|
|
13/12/2024
|
16:40:17
|
GMT
|
16
|
99.5800
|
XLON
|
1125101722435708
|
|
13/12/2024
|
16:40:17
|
GMT
|
50
|
99.6000
|
CHIX
|
120001OU8
|
|
13/12/2024
|
16:40:17
|
GMT
|
79
|
99.6000
|
CHIX
|
120001OU9
|
|
13/12/2024
|
16:40:19
|
GMT
|
46
|
99.5600
|
XLON
|
1125101722435717
|
|
13/12/2024
|
16:40:19
|
GMT
|
83
|
99.5600
|
XLON
|
1125101722435718
|
|
13/12/2024
|
16:40:19
|
GMT
|
40
|
99.5600
|
XLON
|
1125101722435720
|
|
13/12/2024
|
16:40:19
|
GMT
|
10
|
99.5600
|
XLON
|
1125101722435721
|
|
13/12/2024
|
16:40:29
|
GMT
|
61
|
99.5400
|
TRQX
|
1125101646952800
|
|
13/12/2024
|
16:40:29
|
GMT
|
92
|
99.5400
|
XLON
|
1125101722435743
|
|
13/12/2024
|
16:40:29
|
GMT
|
129
|
99.5400
|
CHIX
|
120001OWX
|
|
13/12/2024
|
16:40:38
|
GMT
|
60
|
99.5200
|
XLON
|
1125101722435770
|
|
13/12/2024
|
16:40:39
|
GMT
|
130
|
99.5000
|
XLON
|
1125101722435773
|
|
13/12/2024
|
16:40:39
|
GMT
|
22
|
99.5200
|
XLON
|
1125101722435778
|
|
13/12/2024
|
16:40:39
|
GMT
|
15
|
99.5200
|
XLON
|
1125101722435779
|
|
13/12/2024
|
16:40:39
|
GMT
|
92
|
99.5200
|
XLON
|
1125101722435780
|
|
13/12/2024
|
16:40:39
|
GMT
|
10
|
99.5200
|
XLON
|
1125101722435781
|
|
13/12/2024
|
16:41:08
|
GMT
|
129
|
99.5200
|
CHIX
|
120001P88
|
|
13/12/2024
|
16:41:11
|
GMT
|
34
|
99.5000
|
XLON
|
1125101722435933
|
|
13/12/2024
|
16:41:31
|
GMT
|
50
|
99.5000
|
XLON
|
1125101722435957
|
|
13/12/2024
|
16:41:37
|
GMT
|
24
|
99.5000
|
XLON
|
1125101722435959
|
|
13/12/2024
|
16:41:37
|
GMT
|
22
|
99.5000
|
XLON
|
1125101722435960
|
|
13/12/2024
|
16:41:37
|
GMT
|
47
|
99.5000
|
XLON
|
1125101722435961
|
|
13/12/2024
|
16:41:38
|
GMT
|
13
|
99.5000
|
XLON
|
1125101722435967
|
|
13/12/2024
|
16:41:38
|
GMT
|
92
|
99.5000
|
XLON
|
1125101722435968
|
|
13/12/2024
|
16:41:55
|
GMT
|
92
|
99.5000
|
XLON
|
1125101722436014
|
|
13/12/2024
|
16:41:55
|
GMT
|
15
|
99.5000
|
XLON
|
1125101722436015
|
|
13/12/2024
|
16:42:00
|
GMT
|
92
|
99.5000
|
XLON
|
1125101722436019
|
|
13/12/2024
|
16:42:00
|
GMT
|
16
|
99.5000
|
XLON
|
1125101722436020
|
|
13/12/2024
|
16:43:52
|
GMT
|
66
|
99.5400
|
XLON
|
1125101722436278
|
|
13/12/2024
|
16:43:52
|
GMT
|
13
|
99.5400
|
XLON
|
1125101722436279
|
|
13/12/2024
|
16:43:52
|
GMT
|
90
|
99.5400
|
XLON
|
1125101722436280
|
|
13/12/2024
|
16:43:52
|
GMT
|
6
|
99.5400
|
XLON
|
1125101722436289
|
|
13/12/2024
|
16:43:52
|
GMT
|
95
|
99.5400
|
XLON
|
1125101722436290
|
|
13/12/2024
|
16:43:56
|
GMT
|
92
|
99.5400
|
XLON
|
1125101722436314
|
|
13/12/2024
|
16:43:56
|
GMT
|
45
|
99.5400
|
XLON
|
1125101722436315
|
|
13/12/2024
|
16:43:56
|
GMT
|
32
|
99.5400
|
XLON
|
1125101722436316
|
|
13/12/2024
|
16:43:56
|
GMT
|
125
|
99.5000
|
XLON
|
1125101722436317
|
|
13/12/2024
|
16:43:56
|
GMT
|
38
|
99.5000
|
XLON
|
1125101722436318
|
|
13/12/2024
|
16:43:56
|
GMT
|
16
|
99.5000
|
XLON
|
1125101722436326
|
|
13/12/2024
|
16:43:56
|
GMT
|
15
|
99.5000
|
XLON
|
1125101722436327
|
|
13/12/2024
|
16:43:56
|
GMT
|
36
|
99.5200
|
CHIX
|
120001PU1
|
|
13/12/2024
|
16:43:56
|
GMT
|
95
|
99.5200
|
CHIX
|
120001PU2
|
|
13/12/2024
|
16:44:00
|
GMT
|
37
|
99.4800
|
TRQX
|
1125101646953668
|
|
13/12/2024
|
16:44:00
|
GMT
|
50
|
99.4600
|
XLON
|
1125101722436368
|
|
13/12/2024
|
16:44:00
|
GMT
|
126
|
99.4600
|
CHIX
|
120001PVL
|
|
13/12/2024
|
16:44:11
|
GMT
|
29
|
99.4600
|
XLON
|
1125101722436392
|
|
13/12/2024
|
16:44:11
|
GMT
|
15
|
99.4600
|
XLON
|
1125101722436393
|
|
13/12/2024
|
16:45:22
|
GMT
|
50
|
99.5400
|
XLON
|
1125101722436668
|
|
13/12/2024
|
16:45:24
|
GMT
|
50
|
99.5400
|
XLON
|
1125101722436671
|
|
13/12/2024
|
16:45:26
|
GMT
|
50
|
99.5400
|
TRQX
|
1125101646953988
|
|
13/12/2024
|
16:45:26
|
GMT
|
85
|
99.5400
|
TRQX
|
1125101646953989
|
|
13/12/2024
|
16:45:26
|
GMT
|
35
|
99.5400
|
XLON
|
1125101722436672
|
|
13/12/2024
|
16:45:26
|
GMT
|
50
|
99.5400
|
XLON
|
1125101722436674
|
|
13/12/2024
|
16:45:26
|
GMT
|
13
|
99.5400
|
XLON
|
1125101722436675
|
|
13/12/2024
|
16:46:24
|
GMT
|
50
|
99.6000
|
CHIX
|
120001QOZ
|
|
13/12/2024
|
16:46:34
|
GMT
|
118
|
99.6000
|
TRQX
|
1125101646954196
|
|
13/12/2024
|
16:46:34
|
GMT
|
125
|
99.6000
|
XLON
|
1125101722436825
|
|
13/12/2024
|
16:46:34
|
GMT
|
27
|
99.6000
|
CHIX
|
120001QQS
|
|
13/12/2024
|
16:46:34
|
GMT
|
42
|
99.6000
|
CHIX
|
120001QQT
|
|
13/12/2024
|
16:46:34
|
GMT
|
6
|
99.6000
|
CHIX
|
120001QQU
|
|
13/12/2024
|
16:46:37
|
GMT
|
3
|
99.6000
|
XLON
|
1125101722436828
|
|
13/12/2024
|
16:47:11
|
GMT
|
78
|
99.6000
|
TRQX
|
1125101646954306
|
|
13/12/2024
|
16:47:11
|
GMT
|
50
|
99.6000
|
XLON
|
1125101722436927
|
|
13/12/2024
|
16:48:01
|
GMT
|
50
|
99.6000
|
XLON
|
1125101722437069
|
|
13/12/2024
|
16:48:02
|
GMT
|
30
|
99.6000
|
TRQX
|
1125101646954410
|
|
13/12/2024
|
16:48:02
|
GMT
|
10
|
99.6000
|
TRQX
|
1125101646954411
|
|
13/12/2024
|
16:48:02
|
GMT
|
50
|
99.6000
|
XLON
|
1125101722437070
|
|
13/12/2024
|
16:48:02
|
GMT
|
33
|
99.6000
|
XLON
|
1125101722437071
|
|
13/12/2024
|
16:48:02
|
GMT
|
88
|
99.5800
|
XLON
|
1125101722437072
|
|
13/12/2024
|
16:48:02
|
GMT
|
45
|
99.5800
|
XLON
|
1125101722437075
|
|
13/12/2024
|
16:48:02
|
GMT
|
99
|
99.5800
|
CHIX
|
120001R0H
|
|
13/12/2024
|
16:48:02
|
GMT
|
36
|
99.5800
|
CHIX
|
120001R0I
|
|
13/12/2024
|
16:48:16
|
GMT
|
40
|
99.6000
|
XLON
|
1125101722437093
|
|
13/12/2024
|
16:48:16
|
GMT
|
23
|
99.6000
|
XLON
|
1125101722437094
|
|
13/12/2024
|
16:48:35
|
GMT
|
4
|
99.6000
|
XLON
|
1125101722437126
|
|
13/12/2024
|
16:48:57
|
GMT
|
92
|
99.6000
|
XLON
|
1125101722437137
|
|
13/12/2024
|
16:48:57
|
GMT
|
15
|
99.6000
|
XLON
|
1125101722437138
|
|
13/12/2024
|
16:49:14
|
GMT
|
16
|
99.6200
|
XLON
|
1125101722437157
|
|
13/12/2024
|
16:49:18
|
GMT
|
14
|
99.6200
|
XLON
|
1125101722437158
|
|
13/12/2024
|
16:49:23
|
GMT
|
16
|
99.6200
|
XLON
|
1125101722437159
|
|
13/12/2024
|
16:49:52
|
GMT
|
13
|
99.6200
|
XLON
|
1125101722437193
|
|
13/12/2024
|
16:49:53
|
GMT
|
15
|
99.6200
|
XLON
|
1125101722437194
|
|
13/12/2024
|
16:49:58
|
GMT
|
14
|
99.6200
|
XLON
|
1125101722437202
|
|
13/12/2024
|
16:49:59
|
GMT
|
16
|
99.6200
|
XLON
|
1125101722437203
|
|
13/12/2024
|
16:50:00
|
GMT
|
16
|
99.6200
|
XLON
|
1125101722437204
|
|
13/12/2024
|
16:50:01
|
GMT
|
14
|
99.6200
|
XLON
|
1125101722437212
|
|
13/12/2024
|
16:50:02
|
GMT
|
14
|
99.6200
|
XLON
|
1125101722437213
|
|
13/12/2024
|
16:50:10
|
GMT
|
13
|
99.6200
|
XLON
|
1125101722437238
|
|
13/12/2024
|
16:50:19
|
GMT
|
15
|
99.6200
|
XLON
|
1125101722437269
|
|
13/12/2024
|
16:50:20
|
GMT
|
85
|
99.6000
|
TRQX
|
1125101646954777
|
|
13/12/2024
|
16:50:20
|
GMT
|
16
|
99.6200
|
XLON
|
1125101722437270
|
|
13/12/2024
|
16:50:20
|
GMT
|
127
|
99.6000
|
XLON
|
1125101722437271
|
|
13/12/2024
|
16:50:20
|
GMT
|
48
|
99.6000
|
XLON
|
1125101722437272
|
|
13/12/2024
|
16:50:20
|
GMT
|
92
|
99.6000
|
XLON
|
1125101722437280
|
|
13/12/2024
|
16:50:20
|
GMT
|
16
|
99.6000
|
XLON
|
1125101722437281
|
|
13/12/2024
|
16:50:20
|
GMT
|
14
|
99.6000
|
XLON
|
1125101722437282
|
|
13/12/2024
|
16:50:20
|
GMT
|
70
|
99.6000
|
CHIX
|
120001RDC
|
|
13/12/2024
|
16:50:20
|
GMT
|
63
|
99.6000
|
CHIX
|
120001RDD
|
|
13/12/2024
|
16:50:21
|
GMT
|
92
|
99.6000
|
XLON
|
1125101722437283
|
|
13/12/2024
|
16:50:21
|
GMT
|
25
|
99.6000
|
XLON
|
1125101722437284
|
|
13/12/2024
|
16:50:21
|
GMT
|
2
|
99.6000
|
XLON
|
1125101722437285
|
|
13/12/2024
|
16:50:21
|
GMT
|
13
|
99.6000
|
XLON
|
1125101722437286
|
|
13/12/2024
|
16:50:21
|
GMT
|
13
|
99.6000
|
XLON
|
1125101722437287
|
|
13/12/2024
|
16:50:21
|
GMT
|
24
|
99.6000
|
XLON
|
1125101722437288
|
|
13/12/2024
|
16:50:21
|
GMT
|
1
|
99.6000
|
XLON
|
1125101722437289
|
|
13/12/2024
|
16:50:21
|
GMT
|
92
|
99.6000
|
XLON
|
1125101722437290
|
|
13/12/2024
|
16:50:21
|
GMT
|
14
|
99.6000
|
XLON
|
1125101722437291
|
|
13/12/2024
|
16:50:21
|
GMT
|
40
|
99.6000
|
XLON
|
1125101722437292
|
|
13/12/2024
|
16:50:21
|
GMT
|
16
|
99.6000
|
XLON
|
1125101722437293
|
|
13/12/2024
|
16:50:21
|
GMT
|
59
|
99.5800
|
XLON
|
1125101722437294
|
|
13/12/2024
|
16:50:27
|
GMT
|
16
|
99.5800
|
XLON
|
1125101722437334
|
|
13/12/2024
|
16:50:27
|
GMT
|
29
|
99.5800
|
XLON
|
1125101722437335
|
|
13/12/2024
|
16:50:27
|
GMT
|
16
|
99.5800
|
XLON
|
1125101722437336
|
|
13/12/2024
|
16:50:35
|
GMT
|
45
|
99.5800
|
XLON
|
1125101722437356
|
|
13/12/2024
|
16:50:35
|
GMT
|
15
|
99.5800
|
XLON
|
1125101722437357
|
|
13/12/2024
|
16:50:35
|
GMT
|
29
|
99.5800
|
XLON
|
1125101722437358
|
|
13/12/2024
|
16:50:35
|
GMT
|
40
|
99.5800
|
XLON
|
1125101722437359
|
|
13/12/2024
|
16:50:35
|
GMT
|
16
|
99.5800
|
XLON
|
1125101722437360
|
|
13/12/2024
|
16:50:55
|
GMT
|
65
|
99.5800
|
CHIX
|
120001RJQ
|
|
13/12/2024
|
16:50:55
|
GMT
|
65
|
99.5800
|
CHIX
|
120001RJR
|
|
13/12/2024
|
16:52:19
|
GMT
|
133
|
99.5800
|
CHIX
|
120001RWF
|
|
13/12/2024
|
16:52:47
|
GMT
|
20
|
99.5800
|
XLON
|
1125101722437549
|
|
13/12/2024
|
16:52:47
|
GMT
|
92
|
99.5800
|
XLON
|
1125101722437550
|
|
13/12/2024
|
16:52:47
|
GMT
|
14
|
99.5800
|
XLON
|
1125101722437551
|
|
13/12/2024
|
16:52:58
|
GMT
|
16
|
99.5800
|
XLON
|
1125101722437617
|
|
13/12/2024
|
16:52:59
|
GMT
|
16
|
99.5800
|
XLON
|
1125101722437618
|
|
13/12/2024
|
16:52:59
|
GMT
|
16
|
99.5800
|
XLON
|
1125101722437619
|
|
13/12/2024
|
16:52:59
|
GMT
|
14
|
99.5800
|
XLON
|
1125101722437630
|
|
13/12/2024
|
16:52:59
|
GMT
|
15
|
99.5800
|
XLON
|
1125101722437631
|
|
13/12/2024
|
16:53:00
|
GMT
|
41
|
99.5600
|
XLON
|
1125101722437638
|
|
13/12/2024
|
16:53:00
|
GMT
|
45
|
99.5600
|
XLON
|
1125101722437641
|
|
13/12/2024
|
16:53:00
|
GMT
|
2
|
99.5600
|
XLON
|
1125101722437642
|
|
13/12/2024
|
16:53:00
|
GMT
|
10
|
99.5600
|
XLON
|
1125101722437643
|
|
13/12/2024
|
16:53:33
|
GMT
|
131
|
99.5400
|
TRQX
|
1125101646955376
|
|
13/12/2024
|
16:53:33
|
GMT
|
129
|
99.5400
|
XLON
|
1125101722437682
|
|
13/12/2024
|
16:53:33
|
GMT
|
34
|
99.5600
|
XLON
|
1125101722437686
|
|
13/12/2024
|
16:53:33
|
GMT
|
92
|
99.5600
|
XLON
|
1125101722437687
|
|
13/12/2024
|
16:53:33
|
GMT
|
14
|
99.5600
|
XLON
|
1125101722437688
|
|
13/12/2024
|
16:53:33
|
GMT
|
29
|
99.5600
|
XLON
|
1125101722437689
|
|
13/12/2024
|
16:53:41
|
GMT
|
44
|
99.5200
|
CHIX
|
120001S7Q
|
|
13/12/2024
|
16:53:55
|
GMT
|
50
|
99.6000
|
XLON
|
1125101722437801
|
|
13/12/2024
|
16:55:22
|
GMT
|
86
|
99.6400
|
TRQX
|
1125101646955820
|
|
13/12/2024
|
16:55:22
|
GMT
|
68
|
99.6200
|
XLON
|
1125101722438002
|
|
13/12/2024
|
16:55:22
|
GMT
|
92
|
99.6400
|
XLON
|
1125101722438007
|
|
13/12/2024
|
16:55:22
|
GMT
|
48
|
99.6400
|
XLON
|
1125101722438008
|
|
13/12/2024
|
16:55:22
|
GMT
|
27
|
99.6400
|
XLON
|
1125101722438009
|
|
13/12/2024
|
16:55:22
|
GMT
|
97
|
99.6400
|
CHIX
|
120001SLT
|
|
13/12/2024
|
16:55:22
|
GMT
|
34
|
99.6400
|
CHIX
|
120001SLU
|
|
13/12/2024
|
16:55:46
|
GMT
|
76
|
99.6400
|
TRQX
|
1125101646955899
|
|
13/12/2024
|
16:55:46
|
GMT
|
50
|
99.6400
|
XLON
|
1125101722438067
|
|
13/12/2024
|
16:55:46
|
GMT
|
134
|
99.6400
|
CHIX
|
120001SPI
|
|
13/12/2024
|
16:55:47
|
GMT
|
64
|
99.6200
|
XLON
|
1125101722438068
|
|
13/12/2024
|
16:57:12
|
GMT
|
60
|
99.6200
|
XLON
|
1125101722438213
|
|
13/12/2024
|
16:57:12
|
GMT
|
1
|
99.6200
|
XLON
|
1125101722438214
|
|
13/12/2024
|
16:57:12
|
GMT
|
13
|
99.6200
|
XLON
|
1125101722438215
|
|
13/12/2024
|
16:57:27
|
GMT
|
30
|
99.6000
|
XLON
|
1125101722438248
|
|
13/12/2024
|
16:57:27
|
GMT
|
45
|
99.6000
|
XLON
|
1125101722438249
|
|
13/12/2024
|
16:57:27
|
GMT
|
2
|
99.6000
|
XLON
|
1125101722438250
|
|
13/12/2024
|
16:57:27
|
GMT
|
13
|
99.5800
|
CHIX
|
120001T3I
|
|
13/12/2024
|
16:57:28
|
GMT
|
26
|
99.5800
|
CHIX
|
120001T3J
|
|
13/12/2024
|
16:57:29
|
GMT
|
13
|
99.6000
|
XLON
|
1125101722438257
|
|
13/12/2024
|
16:57:30
|
GMT
|
13
|
99.6000
|
XLON
|
1125101722438258
|
|
13/12/2024
|
16:57:30
|
GMT
|
50
|
99.5800
|
CHIX
|
120001T42
|
|
13/12/2024
|
16:58:09
|
GMT
|
1
|
99.6800
|
XLON
|
1125101722438323
|
|
13/12/2024
|
16:58:11
|
GMT
|
79
|
99.6600
|
XLON
|
1125101722438325
|
|
13/12/2024
|
16:58:11
|
GMT
|
46
|
99.6600
|
XLON
|
1125101722438326
|
|
13/12/2024
|
16:58:12
|
GMT
|
92
|
99.6600
|
XLON
|
1125101722438328
|
|
13/12/2024
|
16:58:12
|
GMT
|
35
|
99.6600
|
XLON
|
1125101722438329
|
|
13/12/2024
|
16:58:12
|
GMT
|
15
|
99.6600
|
XLON
|
1125101722438330
|
|
13/12/2024
|
16:58:12
|
GMT
|
23
|
99.6400
|
CHIX
|
120001TBD
|
|
13/12/2024
|
16:58:24
|
GMT
|
27
|
99.6600
|
XLON
|
1125101722438347
|
|
13/12/2024
|
16:58:24
|
GMT
|
15
|
99.6600
|
XLON
|
1125101722438348
|
|
13/12/2024
|
16:58:27
|
GMT
|
14
|
99.6600
|
XLON
|
1125101722438358
|
|
13/12/2024
|
16:58:27
|
GMT
|
50
|
99.6400
|
CHIX
|
120001TDS
|
|
13/12/2024
|
16:58:45
|
GMT
|
91
|
99.6400
|
TRQX
|
1125101646956615
|
|
13/12/2024
|
16:58:45
|
GMT
|
45
|
99.6400
|
XLON
|
1125101722438397
|
|
13/12/2024
|
16:58:45
|
GMT
|
22
|
99.6600
|
XLON
|
1125101722438398
|
|
13/12/2024
|
16:58:45
|
GMT
|
92
|
99.6600
|
XLON
|
1125101722438399
|
|
13/12/2024
|
16:58:45
|
GMT
|
10
|
99.6600
|
XLON
|
1125101722438400
|
|
13/12/2024
|
16:58:45
|
GMT
|
55
|
99.6400
|
CHIX
|
120001TFO
|
|
13/12/2024
|
16:58:46
|
GMT
|
44
|
99.6200
|
XLON
|
1125101722438403
|
|
13/12/2024
|
16:59:30
|
GMT
|
76
|
99.6600
|
XLON
|
1125101722438455
|
|
13/12/2024
|
16:59:30
|
GMT
|
16
|
99.6600
|
XLON
|
1125101722438456
|
|
13/12/2024
|
16:59:30
|
GMT
|
28
|
99.6600
|
XLON
|
1125101722438457
|
|
13/12/2024
|
16:59:30
|
GMT
|
24
|
99.6600
|
XLON
|
1125101722438458
|
|
13/12/2024
|
16:59:30
|
GMT
|
15
|
99.6600
|
XLON
|
1125101722438459
|
|
13/12/2024
|
16:59:30
|
GMT
|
45
|
99.6400
|
XLON
|
1125101722438461
|
|
13/12/2024
|
16:59:41
|
GMT
|
50
|
99.6200
|
XLON
|
1125101722438488
|
|
13/12/2024
|
16:59:41
|
GMT
|
24
|
99.6400
|
XLON
|
1125101722438489
|
|
13/12/2024
|
16:59:41
|
GMT
|
92
|
99.6400
|
XLON
|
1125101722438490
|
|
13/12/2024
|
16:59:41
|
GMT
|
3
|
99.6400
|
XLON
|
1125101722438491
|
|
13/12/2024
|
16:59:49
|
GMT
|
15
|
99.6000
|
XLON
|
1125101722438501
|
|
13/12/2024
|
16:59:49
|
GMT
|
120
|
99.6000
|
XLON
|
1125101722438502
|
|
13/12/2024
|
16:59:49
|
GMT
|
40
|
99.6000
|
XLON
|
1125101722438506
|
|
13/12/2024
|
16:59:49
|
GMT
|
9
|
99.6000
|
XLON
|
1125101722438507
|
|
13/12/2024
|
17:00:01
|
GMT
|
69
|
99.5800
|
TRQX
|
1125101646956842
|
|
13/12/2024
|
17:00:01
|
GMT
|
60
|
99.5800
|
XLON
|
1125101722438541
|
|
13/12/2024
|
17:00:01
|
GMT
|
26
|
99.6000
|
XLON
|
1125101722438542
|
|
13/12/2024
|
17:00:01
|
GMT
|
83
|
99.6000
|
XLON
|
1125101722438543
|
|
13/12/2024
|
17:00:01
|
GMT
|
37
|
99.5800
|
CHIX
|
120001TQQ
|
|
13/12/2024
|
17:00:42
|
GMT
|
28
|
99.5800
|
XLON
|
1125101722438682
|
|
13/12/2024
|
17:00:42
|
GMT
|
92
|
99.5800
|
XLON
|
1125101722438683
|
|
13/12/2024
|
17:00:42
|
GMT
|
15
|
99.5800
|
XLON
|
1125101722438684
|
|
13/12/2024
|
17:00:42
|
GMT
|
34
|
99.5800
|
XLON
|
1125101722438685
|
|
13/12/2024
|
17:00:42
|
GMT
|
49
|
99.5600
|
XLON
|
1125101722438686
|
|
13/12/2024
|
17:00:42
|
GMT
|
19
|
99.5600
|
XLON
|
1125101722438687
|
|
13/12/2024
|
17:01:07
|
GMT
|
12
|
99.5600
|
XLON
|
1125101722438706
|
|
13/12/2024
|
17:01:28
|
GMT
|
67
|
99.5600
|
TRQX
|
1125101646957289
|
|
13/12/2024
|
17:01:29
|
GMT
|
7
|
99.5600
|
TRQX
|
1125101646957292
|
|
13/12/2024
|
17:01:34
|
GMT
|
127
|
99.5400
|
XLON
|
1125101722438815
|
|
13/12/2024
|
17:01:34
|
GMT
|
44
|
99.5400
|
XLON
|
1125101722438819
|
|
13/12/2024
|
17:01:34
|
GMT
|
27
|
99.5600
|
XLON
|
1125101722438820
|
|
13/12/2024
|
17:01:34
|
GMT
|
13
|
99.5600
|
XLON
|
1125101722438821
|
|
13/12/2024
|
17:01:34
|
GMT
|
92
|
99.5600
|
XLON
|
1125101722438822
|
|
13/12/2024
|
17:01:34
|
GMT
|
10
|
99.5600
|
XLON
|
1125101722438823
|
|
13/12/2024
|
17:01:34
|
GMT
|
27
|
99.5600
|
XLON
|
1125101722438824
|
|
13/12/2024
|
17:02:07
|
GMT
|
15
|
99.5800
|
XLON
|
1125101722438918
|
|
13/12/2024
|
17:02:07
|
GMT
|
136
|
99.5800
|
CHIX
|
120001UGE
|
|
13/12/2024
|
17:02:07
|
GMT
|
13
|
99.5800
|
CHIX
|
120001UGF
|
|
13/12/2024
|
17:02:14
|
GMT
|
28
|
99.6000
|
CHIX
|
120001UHR
|
|
13/12/2024
|
17:02:14
|
GMT
|
105
|
99.6000
|
CHIX
|
120001UHS
|
|
13/12/2024
|
17:02:16
|
GMT
|
15
|
99.6000
|
XLON
|
1125101722438968
|
|
13/12/2024
|
17:02:18
|
GMT
|
52
|
99.5800
|
CHIX
|
120001UIK
|
|
13/12/2024
|
17:02:18
|
GMT
|
35
|
99.5800
|
CHIX
|
120001UIL
|
|
13/12/2024
|
17:03:00
|
GMT
|
21
|
99.6000
|
XLON
|
1125101722439058
|
|
13/12/2024
|
17:03:00
|
GMT
|
92
|
99.6000
|
XLON
|
1125101722439059
|
|
13/12/2024
|
17:03:00
|
GMT
|
13
|
99.6000
|
XLON
|
1125101722439060
|
|
13/12/2024
|
17:03:01
|
GMT
|
32
|
99.5800
|
TRQX
|
1125101646957612
|
|
13/12/2024
|
17:03:01
|
GMT
|
32
|
99.5800
|
TRQX
|
1125101646957613
|
|
13/12/2024
|
17:03:01
|
GMT
|
21
|
99.6000
|
XLON
|
1125101722439070
|
|
13/12/2024
|
17:03:01
|
GMT
|
16
|
99.6000
|
XLON
|
1125101722439071
|
|
13/12/2024
|
17:03:01
|
GMT
|
92
|
99.6000
|
XLON
|
1125101722439072
|
|
13/12/2024
|
17:03:01
|
GMT
|
15
|
99.6000
|
XLON
|
1125101722439073
|
|
13/12/2024
|
17:03:01
|
GMT
|
10
|
99.6000
|
XLON
|
1125101722439074
|
|
13/12/2024
|
17:03:01
|
GMT
|
15
|
99.6000
|
XLON
|
1125101722439075
|
|
13/12/2024
|
17:03:01
|
GMT
|
41
|
99.5800
|
CHIX
|
120001UO0
|
|
13/12/2024
|
17:03:02
|
GMT
|
14
|
99.5800
|
XLON
|
1125101722439088
|
|
13/12/2024
|
17:03:12
|
GMT
|
15
|
99.5800
|
XLON
|
1125101722439130
|
|
13/12/2024
|
17:03:17
|
GMT
|
14
|
99.5800
|
XLON
|
1125101722439160
|
|
13/12/2024
|
17:03:18
|
GMT
|
30
|
99.5800
|
XLON
|
1125101722439161
|
|
13/12/2024
|
17:03:18
|
GMT
|
15
|
99.5800
|
XLON
|
1125101722439162
|
|
13/12/2024
|
17:03:19
|
GMT
|
14
|
99.5800
|
XLON
|
1125101722439165
|
|
13/12/2024
|
17:03:20
|
GMT
|
14
|
99.5800
|
XLON
|
1125101722439166
|
|
13/12/2024
|
17:03:24
|
GMT
|
32
|
99.5800
|
XLON
|
1125101722439177
|
|
13/12/2024
|
17:03:24
|
GMT
|
16
|
99.5800
|
XLON
|
1125101722439178
|
|
13/12/2024
|
17:03:24
|
GMT
|
125
|
99.5600
|
XLON
|
1125101722439180
|
|
13/12/2024
|
17:03:24
|
GMT
|
36
|
99.5600
|
XLON
|
1125101722439181
|
|
13/12/2024
|
17:03:24
|
GMT
|
5
|
99.5600
|
XLON
|
1125101722439182
|
|
13/12/2024
|
17:03:27
|
GMT
|
16
|
99.5600
|
XLON
|
1125101722439208
|
|
13/12/2024
|
17:03:27
|
GMT
|
92
|
99.5600
|
XLON
|
1125101722439209
|
|
13/12/2024
|
17:03:30
|
GMT
|
92
|
99.5600
|
XLON
|
1125101722439238
|
|
13/12/2024
|
17:03:30
|
GMT
|
15
|
99.5600
|
XLON
|
1125101722439239
|
|
13/12/2024
|
17:03:30
|
GMT
|
14
|
99.5600
|
XLON
|
1125101722439240
|
|
13/12/2024
|
17:03:30
|
GMT
|
14
|
99.5600
|
XLON
|
1125101722439241
|
|
13/12/2024
|
17:03:30
|
GMT
|
130
|
99.5400
|
XLON
|
1125101722439249
|
|
13/12/2024
|
17:03:43
|
GMT
|
35
|
99.5400
|
XLON
|
1125101722439282
|
|
13/12/2024
|
17:03:45
|
GMT
|
42
|
99.5400
|
TRQX
|
1125101646957840
|
|
13/12/2024
|
17:03:45
|
GMT
|
4
|
99.5400
|
XLON
|
1125101722439284
|
|
13/12/2024
|
17:03:46
|
GMT
|
4
|
99.5200
|
CHIX
|
120001V1V
|
|
13/12/2024
|
17:03:55
|
GMT
|
50
|
99.5200
|
CHIX
|
120001V4L
|
|
13/12/2024
|
17:05:15
|
GMT
|
29
|
99.5600
|
CHIX
|
120001VG9
|
|
13/12/2024
|
17:05:15
|
GMT
|
109
|
99.5600
|
CHIX
|
120001VGA
|
|
13/12/2024
|
17:05:15
|
GMT
|
5
|
99.5600
|
CHIX
|
120001VGB
|
|
13/12/2024
|
17:05:25
|
GMT
|
92
|
99.5200
|
XLON
|
1125101722439583
|
|
13/12/2024
|
17:05:25
|
GMT
|
25
|
99.5400
|
XLON
|
1125101722439584
|
|
13/12/2024
|
17:05:25
|
GMT
|
52
|
99.5400
|
XLON
|
1125101722439585
|
|
13/12/2024
|
17:05:25
|
GMT
|
30
|
99.5200
|
CHIX
|
120001VJF
|
|
13/12/2024
|
17:05:28
|
GMT
|
92
|
99.5200
|
XLON
|
1125101722439590
|
|
13/12/2024
|
17:05:28
|
GMT
|
15
|
99.5200
|
XLON
|
1125101722439591
|
|
13/12/2024
|
17:05:28
|
GMT
|
24
|
99.5200
|
XLON
|
1125101722439592
|
|
13/12/2024
|
17:05:28
|
GMT
|
15
|
99.5200
|
XLON
|
1125101722439593
|
|
13/12/2024
|
17:05:28
|
GMT
|
10
|
99.5200
|
XLON
|
1125101722439594
|
|
13/12/2024
|
17:05:28
|
GMT
|
13
|
99.5200
|
XLON
|
1125101722439595
|
|
13/12/2024
|
17:05:32
|
GMT
|
92
|
99.5000
|
XLON
|
1125101722439598
|
|
13/12/2024
|
17:05:59
|
GMT
|
30
|
99.5000
|
XLON
|
1125101722439678
|
|
13/12/2024
|
17:05:59
|
GMT
|
92
|
99.5000
|
XLON
|
1125101722439679
|
|
13/12/2024
|
17:05:59
|
GMT
|
16
|
99.5000
|
XLON
|
1125101722439680
|
|
13/12/2024
|
17:07:03
|
GMT
|
38
|
99.4800
|
TRQX
|
1125101646958537
|
|
13/12/2024
|
17:07:03
|
GMT
|
40
|
99.4200
|
TRQX
|
1125101646958548
|
|
13/12/2024
|
17:07:03
|
GMT
|
128
|
99.4600
|
XLON
|
1125101722439832
|
|
13/12/2024
|
17:07:03
|
GMT
|
53
|
99.4600
|
XLON
|
1125101722439836
|
|
13/12/2024
|
17:07:03
|
GMT
|
103
|
99.4600
|
CHIX
|
120001VZN
|
|
13/12/2024
|
17:07:10
|
GMT
|
99
|
99.5200
|
XLON
|
1125101722439987
|
|
13/12/2024
|
17:07:10
|
GMT
|
15
|
99.5200
|
XLON
|
1125101722439988
|
|
13/12/2024
|
17:07:10
|
GMT
|
15
|
99.5200
|
XLON
|
1125101722439989
|
|
13/12/2024
|
17:07:10
|
GMT
|
40
|
99.5200
|
CHIX
|
120001W3G
|
|
13/12/2024
|
17:07:10
|
GMT
|
26
|
99.5200
|
CHIX
|
120001W3H
|
|
13/12/2024
|
17:07:10
|
GMT
|
44
|
99.5200
|
CHIX
|
120001W3I
|
|
13/12/2024
|
17:08:03
|
GMT
|
92
|
99.5400
|
XLON
|
1125101722440058
|
|
13/12/2024
|
17:08:03
|
GMT
|
15
|
99.5400
|
XLON
|
1125101722440059
|
|
13/12/2024
|
17:08:03
|
GMT
|
15
|
99.5400
|
XLON
|
1125101722440065
|
|
13/12/2024
|
17:08:03
|
GMT
|
92
|
99.5400
|
XLON
|
1125101722440066
|
|
13/12/2024
|
17:08:03
|
GMT
|
14
|
99.5400
|
XLON
|
1125101722440067
|
|
13/12/2024
|
17:08:03
|
GMT
|
35
|
99.5400
|
XLON
|
1125101722440068
|
|
13/12/2024
|
17:08:03
|
GMT
|
78
|
99.5000
|
XLON
|
1125101722440071
|
|
13/12/2024
|
17:08:03
|
GMT
|
47
|
99.5400
|
CHIX
|
120001WBC
|
|
13/12/2024
|
17:08:03
|
GMT
|
39
|
99.5000
|
CHIX
|
120001WBH
|
|
13/12/2024
|
17:08:03
|
GMT
|
94
|
99.5000
|
CHIX
|
120001WBI
|
|
13/12/2024
|
17:08:15
|
GMT
|
92
|
99.5000
|
XLON
|
1125101722440117
|
|
13/12/2024
|
17:08:15
|
GMT
|
23
|
99.5000
|
XLON
|
1125101722440118
|
|
13/12/2024
|
17:08:15
|
GMT
|
22
|
99.5000
|
XLON
|
1125101722440119
|
|
13/12/2024
|
17:08:15
|
GMT
|
13
|
99.5000
|
XLON
|
1125101722440120
|
|
13/12/2024
|
17:08:15
|
GMT
|
19
|
99.5000
|
XLON
|
1125101722440121
|
|
13/12/2024
|
17:09:06
|
GMT
|
40
|
99.5800
|
XLON
|
1125101722440455
|
|
13/12/2024
|
17:09:06
|
GMT
|
23
|
99.5800
|
XLON
|
1125101722440456
|
|
13/12/2024
|
17:09:06
|
GMT
|
4
|
99.5800
|
XLON
|
1125101722440457
|
|
13/12/2024
|
17:10:19
|
GMT
|
42
|
99.6600
|
XLON
|
1125101722441085
|
|
13/12/2024
|
17:10:19
|
GMT
|
12
|
99.6600
|
CHIX
|
120001XBX
|
|
13/12/2024
|
17:10:26
|
GMT
|
14
|
99.6800
|
XLON
|
1125101722441168
|
|
13/12/2024
|
17:10:30
|
GMT
|
22
|
99.6800
|
XLON
|
1125101722441198
|
|
13/12/2024
|
17:10:30
|
GMT
|
15
|
99.6800
|
XLON
|
1125101722441199
|
|
13/12/2024
|
17:10:42
|
GMT
|
14
|
99.6800
|
XLON
|
1125101722441253
|
|
13/12/2024
|
17:10:43
|
GMT
|
14
|
99.6800
|
XLON
|
1125101722441254
|
|
13/12/2024
|
17:10:47
|
GMT
|
13
|
99.6800
|
XLON
|
1125101722441276
|
|
13/12/2024
|
17:10:47
|
GMT
|
74
|
99.6600
|
XLON
|
1125101722441277
|
|
13/12/2024
|
17:10:47
|
GMT
|
127
|
99.6600
|
XLON
|
1125101722441278
|
|
13/12/2024
|
17:11:45
|
GMT
|
134
|
99.6800
|
CHIX
|
120001Y0H
|
|
13/12/2024
|
17:11:45
|
GMT
|
40
|
99.6800
|
CHIX
|
120001Y0I
|
|
13/12/2024
|
17:11:47
|
GMT
|
125
|
99.6600
|
XLON
|
1125101722441688
|
|
13/12/2024
|
17:11:47
|
GMT
|
74
|
99.6600
|
XLON
|
1125101722441689
|
|
13/12/2024
|
17:11:47
|
GMT
|
92
|
99.6800
|
XLON
|
1125101722441692
|
|
13/12/2024
|
17:11:47
|
GMT
|
15
|
99.6800
|
XLON
|
1125101722441693
|
|
13/12/2024
|
17:11:47
|
GMT
|
45
|
99.6800
|
XLON
|
1125101722441694
|
|
13/12/2024
|
17:11:47
|
GMT
|
17
|
99.6800
|
XLON
|
1125101722441695
|
|
13/12/2024
|
17:11:50
|
GMT
|
15
|
99.6600
|
XLON
|
1125101722441696
|
|
13/12/2024
|
17:12:02
|
GMT
|
15
|
99.6600
|
XLON
|
1125101722441746
|
|
13/12/2024
|
17:12:12
|
GMT
|
23
|
99.6600
|
XLON
|
1125101722441819
|
|
13/12/2024
|
17:12:12
|
GMT
|
13
|
99.6600
|
XLON
|
1125101722441820
|
|
13/12/2024
|
17:12:35
|
GMT
|
92
|
99.6600
|
XLON
|
1125101722441911
|
|
13/12/2024
|
17:12:35
|
GMT
|
16
|
99.6600
|
XLON
|
1125101722441912
|
|
13/12/2024
|
17:12:50
|
GMT
|
61
|
99.6400
|
TRQX
|
1125101646960111
|
|
13/12/2024
|
17:12:50
|
GMT
|
61
|
99.6400
|
TRQX
|
1125101646960112
|
|
13/12/2024
|
17:12:50
|
GMT
|
50
|
99.6400
|
XLON
|
1125101722441944
|
|
13/12/2024
|
17:12:50
|
GMT
|
92
|
99.6400
|
XLON
|
1125101722441945
|
|
13/12/2024
|
17:12:50
|
GMT
|
26
|
99.6600
|
XLON
|
1125101722441946
|
|
13/12/2024
|
17:12:50
|
GMT
|
51
|
99.6600
|
XLON
|
1125101722441947
|
|
13/12/2024
|
17:12:50
|
GMT
|
45
|
99.6400
|
CHIX
|
120001YEM
|
|
13/12/2024
|
17:12:50
|
GMT
|
124
|
99.6400
|
CHIX
|
120001YEN
|
|
13/12/2024
|
17:13:23
|
GMT
|
92
|
99.6400
|
XLON
|
1125101722441978
|
|
13/12/2024
|
17:13:23
|
GMT
|
14
|
99.6400
|
XLON
|
1125101722441979
|
|
13/12/2024
|
17:13:23
|
GMT
|
43
|
99.6400
|
XLON
|
1125101722441980
|
|
13/12/2024
|
17:13:23
|
GMT
|
20
|
99.6400
|
XLON
|
1125101722441981
|
|
13/12/2024
|
17:13:23
|
GMT
|
131
|
99.6200
|
CHIX
|
120001YJH
|
|
13/12/2024
|
17:13:23
|
GMT
|
50
|
99.6200
|
CHIX
|
120001YJK
|
|
13/12/2024
|
17:13:23
|
GMT
|
119
|
99.6400
|
CHIX
|
120001YJL
|
|
13/12/2024
|
17:13:25
|
GMT
|
55
|
99.6200
|
CHIX
|
120001YJM
|
|
13/12/2024
|
17:13:25
|
GMT
|
74
|
99.6200
|
CHIX
|
120001YJN
|
|
13/12/2024
|
17:14:00
|
GMT
|
92
|
99.6200
|
XLON
|
1125101722442010
|
|
13/12/2024
|
17:14:00
|
GMT
|
16
|
99.6200
|
XLON
|
1125101722442011
|
|
13/12/2024
|
17:14:00
|
GMT
|
169
|
99.6200
|
XLON
|
1125101722442012
|
|
13/12/2024
|
17:14:01
|
GMT
|
135
|
99.6200
|
XLON
|
1125101722442016
|
|
13/12/2024
|
17:14:01
|
GMT
|
34
|
99.6200
|
XLON
|
1125101722442017
|
|
13/12/2024
|
17:14:01
|
GMT
|
58
|
99.6200
|
XLON
|
1125101722442018
|
|
13/12/2024
|
17:14:01
|
GMT
|
16
|
99.6200
|
XLON
|
1125101722442019
|
|
13/12/2024
|
17:14:01
|
GMT
|
95
|
99.6200
|
XLON
|
1125101722442020
|
|
13/12/2024
|
17:14:01
|
GMT
|
40
|
99.6200
|
XLON
|
1125101722442023
|
|
13/12/2024
|
17:14:01
|
GMT
|
13
|
99.6200
|
XLON
|
1125101722442024
|
|
13/12/2024
|
17:14:01
|
GMT
|
116
|
99.6200
|
XLON
|
1125101722442025
|
|
13/12/2024
|
17:14:02
|
GMT
|
9
|
99.6200
|
XLON
|
1125101722442032
|
|
13/12/2024
|
17:14:02
|
GMT
|
93
|
99.6200
|
XLON
|
1125101722442033
|
|
13/12/2024
|
17:14:02
|
GMT
|
67
|
99.6200
|
XLON
|
1125101722442034
|
|
13/12/2024
|
17:14:02
|
GMT
|
64
|
99.6200
|
XLON
|
1125101722442037
|
|
13/12/2024
|
17:14:02
|
GMT
|
92
|
99.6200
|
XLON
|
1125101722442038
|
|
13/12/2024
|
17:14:02
|
GMT
|
13
|
99.6200
|
XLON
|
1125101722442039
|
|
13/12/2024
|
17:14:03
|
GMT
|
43
|
99.6200
|
XLON
|
1125101722442041
|
|
13/12/2024
|
17:14:10
|
GMT
|
92
|
99.6200
|
XLON
|
1125101722442102
|
|
13/12/2024
|
17:14:13
|
GMT
|
128
|
99.6000
|
XLON
|
1125101722442116
|
|
13/12/2024
|
17:14:19
|
GMT
|
45
|
99.6200
|
CHIX
|
120001YUF
|
|
13/12/2024
|
17:14:26
|
GMT
|
131
|
99.6400
|
TRQX
|
1125101646960612
|
|
13/12/2024
|
17:14:52
|
GMT
|
14
|
99.6400
|
XLON
|
1125101722442216
|
|
13/12/2024
|
17:14:52
|
GMT
|
3
|
99.6200
|
CHIX
|
120001YYB
|
|
13/12/2024
|
17:16:50
|
GMT
|
136
|
99.7200
|
CHIX
|
120001ZG8
|
|
13/12/2024
|
17:16:58
|
GMT
|
23
|
99.7000
|
TRQX
|
1125101646961155
|
|
13/12/2024
|
17:16:58
|
GMT
|
125
|
99.7000
|
XLON
|
1125101722442574
|
|
13/12/2024
|
17:16:58
|
GMT
|
111
|
99.7000
|
XLON
|
1125101722442575
|
|
13/12/2024
|
17:16:58
|
GMT
|
60
|
99.7000
|
CHIX
|
120001ZH6
|
|
13/12/2024
|
17:17:37
|
GMT
|
25
|
99.7000
|
XLON
|
1125101722442642
|
|
13/12/2024
|
17:17:37
|
GMT
|
15
|
99.7000
|
XLON
|
1125101722442643
|
|
13/12/2024
|
17:17:37
|
GMT
|
10
|
99.7000
|
XLON
|
1125101722442644
|
|
13/12/2024
|
17:17:37
|
GMT
|
35
|
99.7000
|
XLON
|
1125101722442645
|
|
13/12/2024
|
17:17:37
|
GMT
|
104
|
99.6800
|
CHIX
|
120001ZMN
|
|
13/12/2024
|
17:17:38
|
GMT
|
92
|
99.7000
|
XLON
|
1125101722442646
|
|
13/12/2024
|
17:17:38
|
GMT
|
16
|
99.7000
|
XLON
|
1125101722442647
|
|
13/12/2024
|
17:17:38
|
GMT
|
14
|
99.7000
|
XLON
|
1125101722442648
|
|
13/12/2024
|
17:17:38
|
GMT
|
13
|
99.7000
|
XLON
|
1125101722442651
|
|
13/12/2024
|
17:17:38
|
GMT
|
92
|
99.7000
|
XLON
|
1125101722442652
|
|
13/12/2024
|
17:17:38
|
GMT
|
13
|
99.7000
|
XLON
|
1125101722442653
|
|
13/12/2024
|
17:17:38
|
GMT
|
92
|
99.7000
|
XLON
|
1125101722442654
|
|
13/12/2024
|
17:17:38
|
GMT
|
14
|
99.7000
|
XLON
|
1125101722442655
|
|
13/12/2024
|
17:18:23
|
GMT
|
30
|
99.7200
|
CHIX
|
120001ZSH
|
|
13/12/2024
|
17:18:26
|
GMT
|
92
|
99.7600
|
XLON
|
1125101722442759
|
|
13/12/2024
|
17:18:26
|
GMT
|
15
|
99.7600
|
XLON
|
1125101722442760
|
|
13/12/2024
|
17:18:26
|
GMT
|
92
|
99.7600
|
XLON
|
1125101722442761
|
|
13/12/2024
|
17:18:26
|
GMT
|
15
|
99.7600
|
XLON
|
1125101722442762
|
|
13/12/2024
|
17:18:26
|
GMT
|
35
|
99.7600
|
XLON
|
1125101722442763
|
|
13/12/2024
|
17:18:26
|
GMT
|
12
|
99.7600
|
XLON
|
1125101722442764
|
|
13/12/2024
|
17:18:26
|
GMT
|
16
|
99.7600
|
XLON
|
1125101722442768
|
|
13/12/2024
|
17:18:26
|
GMT
|
78
|
99.7600
|
XLON
|
1125101722442769
|
|
13/12/2024
|
17:18:26
|
GMT
|
136
|
99.7600
|
CHIX
|
120001ZTB
|
|
13/12/2024
|
17:18:26
|
GMT
|
66
|
99.7400
|
CHIX
|
120001ZTC
|
|
13/12/2024
|
17:18:26
|
GMT
|
50
|
99.7400
|
CHIX
|
120001ZTE
|
|
13/12/2024
|
17:18:31
|
GMT
|
15
|
99.7600
|
XLON
|
1125101722442792
|
|
13/12/2024
|
17:18:32
|
GMT
|
14
|
99.7600
|
XLON
|
1125101722442813
|
|
13/12/2024
|
17:20:06
|
GMT
|
18
|
99.7600
|
TRQX
|
1125101646961891
|
|
13/12/2024
|
17:20:06
|
GMT
|
18
|
99.7600
|
TRQX
|
1125101646961893
|
|
13/12/2024
|
17:20:06
|
GMT
|
15
|
99.7600
|
XLON
|
1125101722443316
|
|
13/12/2024
|
17:20:06
|
GMT
|
12
|
99.7400
|
CHIX
|
1200020CK
|
|
13/12/2024
|
17:20:12
|
GMT
|
92
|
99.7600
|
XLON
|
1125101722443359
|
|
13/12/2024
|
17:20:12
|
GMT
|
14
|
99.7600
|
XLON
|
1125101722443360
|
|
13/12/2024
|
17:20:12
|
GMT
|
36
|
99.7600
|
XLON
|
1125101722443361
|
|
13/12/2024
|
17:20:12
|
GMT
|
37
|
99.7600
|
XLON
|
1125101722443362
|
|
13/12/2024
|
17:20:12
|
GMT
|
14
|
99.7600
|
XLON
|
1125101722443364
|
|
13/12/2024
|
17:20:12
|
GMT
|
16
|
99.7600
|
XLON
|
1125101722443365
|
|
13/12/2024
|
17:20:12
|
GMT
|
92
|
99.7600
|
XLON
|
1125101722443366
|
|
13/12/2024
|
17:20:12
|
GMT
|
35
|
99.7600
|
XLON
|
1125101722443367
|
|
13/12/2024
|
17:20:12
|
GMT
|
12
|
99.7600
|
XLON
|
1125101722443368
|
|
13/12/2024
|
17:20:12
|
GMT
|
13
|
99.7600
|
XLON
|
1125101722443369
|
|
13/12/2024
|
17:20:12
|
GMT
|
15
|
99.7600
|
XLON
|
1125101722443370
|
|
13/12/2024
|
17:20:12
|
GMT
|
125
|
99.7400
|
CHIX
|
1200020ER
|
|
13/12/2024
|
17:20:12
|
GMT
|
66
|
99.7400
|
CHIX
|
1200020ES
|
|
13/12/2024
|
17:20:13
|
GMT
|
15
|
99.7600
|
XLON
|
1125101722443371
|
|
13/12/2024
|
17:20:13
|
GMT
|
14
|
99.7600
|
XLON
|
1125101722443372
|
|
13/12/2024
|
17:20:13
|
GMT
|
1
|
99.7600
|
XLON
|
1125101722443373
|
|
13/12/2024
|
17:20:13
|
GMT
|
16
|
99.7600
|
XLON
|
1125101722443374
|
|
13/12/2024
|
17:20:13
|
GMT
|
13
|
99.7600
|
XLON
|
1125101722443375
|
|
13/12/2024
|
17:20:14
|
GMT
|
30
|
99.7400
|
CHIX
|
1200020G1
|
|
13/12/2024
|
17:20:14
|
GMT
|
49
|
99.7400
|
CHIX
|
1200020G2
|
|
13/12/2024
|
17:21:42
|
GMT
|
135
|
99.7200
|
TRQX
|
1125101646962334
|
|
13/12/2024
|
17:22:30
|
GMT
|
18
|
99.7200
|
TRQX
|
1125101646962651
|
|
13/12/2024
|
17:22:30
|
GMT
|
122
|
99.7000
|
XLON
|
1125101722444087
|
|
13/12/2024
|
17:22:30
|
GMT
|
130
|
99.7000
|
XLON
|
1125101722444088
|
|
13/12/2024
|
17:22:30
|
GMT
|
77
|
99.7200
|
XLON
|
1125101722444094
|
|
13/12/2024
|
17:22:30
|
GMT
|
92
|
99.7200
|
XLON
|
1125101722444095
|
|
13/12/2024
|
17:22:30
|
GMT
|
38
|
99.7200
|
XLON
|
1125101722444096
|
|
13/12/2024
|
17:22:31
|
GMT
|
3
|
99.7200
|
TRQX
|
1125101646962653
|
|
13/12/2024
|
17:22:31
|
GMT
|
18
|
99.7200
|
TRQX
|
1125101646962654
|
|
13/12/2024
|
17:22:31
|
GMT
|
3
|
99.7200
|
TRQX
|
1125101646962655
|
|
13/12/2024
|
17:22:31
|
GMT
|
39
|
99.7200
|
XLON
|
1125101722444097
|
|
13/12/2024
|
17:22:31
|
GMT
|
94
|
99.7200
|
XLON
|
1125101722444098
|
|
13/12/2024
|
17:22:31
|
GMT
|
14
|
99.7200
|
XLON
|
1125101722444100
|
|
13/12/2024
|
17:22:31
|
GMT
|
23
|
99.7200
|
XLON
|
1125101722444101
|
|
13/12/2024
|
17:22:31
|
GMT
|
16
|
99.7200
|
XLON
|
1125101722444102
|
|
13/12/2024
|
17:22:31
|
GMT
|
125
|
99.7200
|
XLON
|
1125101722444103
|
|
13/12/2024
|
17:22:31
|
GMT
|
15
|
99.7200
|
XLON
|
1125101722444104
|
|
13/12/2024
|
17:22:31
|
GMT
|
13
|
99.7200
|
XLON
|
1125101722444105
|
|
13/12/2024
|
17:22:32
|
GMT
|
49
|
99.7200
|
CHIX
|
1200021KW
|
|
13/12/2024
|
17:22:38
|
GMT
|
25
|
99.7400
|
XLON
|
1125101722444125
|
|
13/12/2024
|
17:22:38
|
GMT
|
14
|
99.7400
|
XLON
|
1125101722444126
|
|
13/12/2024
|
17:22:38
|
GMT
|
103
|
99.7400
|
XLON
|
1125101722444127
|
|
13/12/2024
|
17:22:38
|
GMT
|
27
|
99.7400
|
XLON
|
1125101722444128
|
|
13/12/2024
|
17:22:38
|
GMT
|
60
|
99.7600
|
XLON
|
1125101722444134
|
|
13/12/2024
|
17:22:38
|
GMT
|
132
|
99.7600
|
XLON
|
1125101722444135
|
|
13/12/2024
|
17:23:55
|
GMT
|
3
|
99.7600
|
TRQX
|
1125101646963045
|
|
13/12/2024
|
17:23:55
|
GMT
|
18
|
99.7600
|
TRQX
|
1125101646963046
|
|
13/12/2024
|
17:23:55
|
GMT
|
13
|
99.7600
|
XLON
|
1125101722444338
|
|
13/12/2024
|
17:23:55
|
GMT
|
15
|
99.7600
|
XLON
|
1125101722444339
|
|
13/12/2024
|
17:23:55
|
GMT
|
92
|
99.7600
|
XLON
|
1125101722444340
|
|
13/12/2024
|
17:23:55
|
GMT
|
13
|
99.7600
|
XLON
|
1125101722444341
|
|
13/12/2024
|
17:23:56
|
GMT
|
18
|
99.7600
|
TRQX
|
1125101646963048
|
|
13/12/2024
|
17:23:56
|
GMT
|
3
|
99.7600
|
TRQX
|
1125101646963049
|
|
13/12/2024
|
17:23:56
|
GMT
|
13
|
99.7600
|
XLON
|
1125101722444342
|
|
13/12/2024
|
17:23:56
|
GMT
|
16
|
99.7600
|
XLON
|
1125101722444343
|
|
13/12/2024
|
17:23:56
|
GMT
|
16
|
99.7600
|
XLON
|
1125101722444345
|
|
13/12/2024
|
17:23:56
|
GMT
|
16
|
99.7600
|
XLON
|
1125101722444346
|
|
13/12/2024
|
17:23:56
|
GMT
|
62
|
99.7600
|
XLON
|
1125101722444347
|
|
13/12/2024
|
17:23:57
|
GMT
|
16
|
99.7600
|
XLON
|
1125101722444348
|
|
13/12/2024
|
17:23:58
|
GMT
|
13
|
99.7600
|
TRQX
|
1125101646963061
|
|
13/12/2024
|
17:24:01
|
GMT
|
3
|
99.7600
|
CHIX
|
120002208
|
|
13/12/2024
|
17:24:22
|
GMT
|
50
|
99.7400
|
CHIX
|
120002263
|
|
13/12/2024
|
17:24:39
|
GMT
|
126
|
99.7600
|
XLON
|
1125101722444439
|
|
13/12/2024
|
17:24:39
|
GMT
|
9
|
99.7600
|
XLON
|
1125101722444440
|
|
13/12/2024
|
17:24:39
|
GMT
|
86
|
99.7600
|
XLON
|
1125101722444441
|
|
13/12/2024
|
17:24:39
|
GMT
|
136
|
99.7600
|
CHIX
|
1200022CM
|
|
13/12/2024
|
17:24:40
|
GMT
|
13
|
99.7600
|
XLON
|
1125101722444449
|
|
13/12/2024
|
17:24:40
|
GMT
|
50
|
99.7400
|
CHIX
|
1200022CO
|
|
13/12/2024
|
17:25:57
|
GMT
|
18
|
99.7400
|
TRQX
|
1125101646963818
|
|
13/12/2024
|
17:25:57
|
GMT
|
48
|
99.7400
|
XLON
|
1125101722444658
|
|
13/12/2024
|
17:25:57
|
GMT
|
31
|
99.7400
|
CHIX
|
1200022TU
|
|
13/12/2024
|
17:25:57
|
GMT
|
136
|
99.7400
|
CHIX
|
1200022U1
|
|
13/12/2024
|
17:25:57
|
GMT
|
28
|
99.7400
|
CHIX
|
1200022U8
|
|
13/12/2024
|
17:25:57
|
GMT
|
81
|
99.7400
|
CHIX
|
1200022U9
|
|
13/12/2024
|
17:26:19
|
GMT
|
129
|
99.7200
|
TRQX
|
1125101646963911
|
|
13/12/2024
|
17:26:19
|
GMT
|
92
|
99.7200
|
XLON
|
1125101722444750
|
|
13/12/2024
|
17:26:19
|
GMT
|
15
|
99.7200
|
XLON
|
1125101722444751
|
|
13/12/2024
|
17:26:19
|
GMT
|
136
|
99.7200
|
CHIX
|
1200022Z2
|
|
13/12/2024
|
17:27:12
|
GMT
|
18
|
99.7200
|
TRQX
|
1125101646964209
|
|
13/12/2024
|
17:27:12
|
GMT
|
92
|
99.7200
|
XLON
|
1125101722444911
|
|
13/12/2024
|
17:27:12
|
GMT
|
13
|
99.7200
|
XLON
|
1125101722444912
|
|
13/12/2024
|
17:27:35
|
GMT
|
27
|
99.7200
|
XLON
|
1125101722445002
|
|
13/12/2024
|
17:27:35
|
GMT
|
14
|
99.7200
|
XLON
|
1125101722445003
|
|
13/12/2024
|
17:27:35
|
GMT
|
10
|
99.7200
|
CHIX
|
1200023GU
|
|
13/12/2024
|
17:28:07
|
GMT
|
13
|
99.7200
|
XLON
|
1125101722445066
|
|
13/12/2024
|
17:28:11
|
GMT
|
18
|
99.7200
|
TRQX
|
1125101646964444
|
|
13/12/2024
|
17:28:11
|
GMT
|
12
|
99.7200
|
TRQX
|
1125101646964445
|
|
13/12/2024
|
17:28:11
|
GMT
|
3
|
99.7200
|
TRQX
|
1125101646964446
|
|
13/12/2024
|
17:28:11
|
GMT
|
18
|
99.7200
|
TRQX
|
1125101646964447
|
|
13/12/2024
|
17:28:11
|
GMT
|
70
|
99.7000
|
XLON
|
1125101722445084
|
|
13/12/2024
|
17:28:11
|
GMT
|
68
|
99.7000
|
XLON
|
1125101722445085
|
|
13/12/2024
|
17:28:11
|
GMT
|
65
|
99.7000
|
XLON
|
1125101722445086
|
|
13/12/2024
|
17:28:12
|
GMT
|
26
|
99.7200
|
XLON
|
1125101722445108
|
|
13/12/2024
|
17:28:19
|
GMT
|
42
|
99.7200
|
XLON
|
1125101722445137
|
|
13/12/2024
|
17:28:19
|
GMT
|
62
|
99.7200
|
XLON
|
1125101722445138
|
|
13/12/2024
|
17:28:19
|
GMT
|
13
|
99.7200
|
XLON
|
1125101722445141
|
|
13/12/2024
|
17:28:19
|
GMT
|
13
|
99.7200
|
CHIX
|
1200023P8
|
|
13/12/2024
|
17:28:40
|
GMT
|
50
|
99.7400
|
CHIX
|
1200023VG
|
|
13/12/2024
|
17:28:40
|
GMT
|
12
|
99.7600
|
CHIX
|
1200023W5
|
|
13/12/2024
|
17:28:40
|
GMT
|
136
|
99.7600
|
CHIX
|
1200023W6
|
|
13/12/2024
|
17:28:41
|
GMT
|
169
|
99.7600
|
XLON
|
1125101722445220
|
|
13/12/2024
|
17:28:41
|
GMT
|
136
|
99.7600
|
CHIX
|
1200023W8
|
|
13/12/2024
|
17:28:41
|
GMT
|
13
|
99.7600
|
CHIX
|
1200023W9
|
|
13/12/2024
|
17:28:41
|
GMT
|
13
|
99.7600
|
CHIX
|
1200023WA
|
|
13/12/2024
|
17:28:41
|
GMT
|
85
|
99.7400
|
CHIX
|
1200023WD
|
|
13/12/2024
|
17:28:51
|
GMT
|
18
|
99.7600
|
TRQX
|
1125101646964703
|
|
13/12/2024
|
17:28:51
|
GMT
|
3
|
99.7600
|
TRQX
|
1125101646964704
|
|
13/12/2024
|
17:28:52
|
GMT
|
18
|
99.7600
|
TRQX
|
1125101646964709
|
|
13/12/2024
|
17:28:52
|
GMT
|
3
|
99.7600
|
TRQX
|
1125101646964710
|
|
13/12/2024
|
17:28:52
|
GMT
|
20
|
99.7600
|
TRQX
|
1125101646964711
|
|
13/12/2024
|
17:28:52
|
GMT
|
3
|
99.7600
|
TRQX
|
1125101646964717
|
|
13/12/2024
|
17:28:52
|
GMT
|
18
|
99.7600
|
TRQX
|
1125101646964718
|
|
13/12/2024
|
17:28:52
|
GMT
|
3
|
99.7600
|
TRQX
|
1125101646964719
|
|
13/12/2024
|
17:28:52
|
GMT
|
18
|
99.7600
|
TRQX
|
1125101646964720
|
|
13/12/2024
|
17:28:52
|
GMT
|
92
|
99.7600
|
XLON
|
1125101722445254
|
|
13/12/2024
|
17:28:52
|
GMT
|
92
|
99.7600
|
XLON
|
1125101722445255
|
|
13/12/2024
|
17:28:52
|
GMT
|
15
|
99.7600
|
XLON
|
1125101722445256
|
|
13/12/2024
|
17:28:52
|
GMT
|
6
|
99.7600
|
XLON
|
1125101722445257
|
|
13/12/2024
|
17:28:52
|
GMT
|
92
|
99.7600
|
XLON
|
1125101722445258
|
|
13/12/2024
|
17:28:52
|
GMT
|
19
|
99.7600
|
XLON
|
1125101722445259
|
|
13/12/2024
|
17:28:52
|
GMT
|
8
|
99.7600
|
XLON
|
1125101722445260
|
|
13/12/2024
|
17:28:52
|
GMT
|
13
|
99.7600
|
XLON
|
1125101722445261
|
|
13/12/2024
|
17:28:52
|
GMT
|
15
|
99.7600
|
XLON
|
1125101722445262
|
|
13/12/2024
|
17:28:52
|
GMT
|
13
|
99.7600
|
XLON
|
1125101722445263
|
|
13/12/2024
|
17:28:52
|
GMT
|
92
|
99.7600
|
XLON
|
1125101722445264
|
|
13/12/2024
|
17:28:52
|
GMT
|
106
|
99.7600
|
CHIX
|
1200023ZP
|
|
13/12/2024
|
17:28:52
|
GMT
|
136
|
99.7600
|
CHIX
|
1200023ZW
|
|
13/12/2024
|
17:29:11
|
GMT
|
3
|
99.7600
|
TRQX
|
1125101646964822
|
|
13/12/2024
|
17:29:11
|
GMT
|
14
|
99.7600
|
XLON
|
1125101722445327
|
|
13/12/2024
|
17:29:11
|
GMT
|
13
|
99.7600
|
XLON
|
1125101722445333
|
|
13/12/2024
|
17:29:11
|
GMT
|
136
|
99.7600
|
CHIX
|
12000244D
|
|
13/12/2024
|
17:29:11
|
GMT
|
11
|
99.7600
|
CHIX
|
12000244E
|
|
13/12/2024
|
17:29:20
|
GMT
|
18
|
99.7600
|
TRQX
|
1125101646964898
|
|
13/12/2024
|
17:29:20
|
GMT
|
3
|
99.7600
|
TRQX
|
1125101646964899
|
|
13/12/2024
|
17:29:20
|
GMT
|
92
|
99.7600
|
XLON
|
1125101722445370
|
|
13/12/2024
|
17:29:20
|
GMT
|
15
|
99.7600
|
XLON
|
1125101722445371
|
|
13/12/2024
|
17:29:20
|
GMT
|
136
|
99.7600
|
CHIX
|
120002479
|
|
13/12/2024
|
17:29:21
|
GMT
|
3
|
99.7600
|
TRQX
|
1125101646964901
|
|
13/12/2024
|
17:29:21
|
GMT
|
18
|
99.7600
|
TRQX
|
1125101646964902
|
|
13/12/2024
|
17:29:21
|
GMT
|
3
|
99.7600
|
TRQX
|
1125101646964903
|
|
13/12/2024
|
17:29:21
|
GMT
|
18
|
99.7600
|
TRQX
|
1125101646964906
|
|
13/12/2024
|
17:29:21
|
GMT
|
3
|
99.7600
|
TRQX
|
1125101646964907
|
|
13/12/2024
|
17:29:21
|
GMT
|
3
|
99.7600
|
TRQX
|
1125101646964908
|
|
13/12/2024
|
17:29:21
|
GMT
|
92
|
99.7600
|
XLON
|
1125101722445380
|
|
13/12/2024
|
17:29:21
|
GMT
|
16
|
99.7600
|
XLON
|
1125101722445381
|
|
13/12/2024
|
17:29:21
|
GMT
|
14
|
99.7600
|
XLON
|
1125101722445382
|
|
13/12/2024
|
17:29:21
|
GMT
|
14
|
99.7600
|
XLON
|
1125101722445383
|
|
13/12/2024
|
17:29:21
|
GMT
|
33
|
99.7600
|
XLON
|
1125101722445384
|
|
13/12/2024
|
17:29:21
|
GMT
|
13
|
99.7600
|
XLON
|
1125101722445385
|
|
13/12/2024
|
17:29:21
|
GMT
|
92
|
99.7600
|
XLON
|
1125101722445386
|
|
13/12/2024
|
17:29:21
|
GMT
|
14
|
99.7600
|
XLON
|
1125101722445387
|
|
13/12/2024
|
17:29:21
|
GMT
|
32
|
99.7600
|
XLON
|
1125101722445388
|
|
13/12/2024
|
17:29:21
|
GMT
|
13
|
99.7600
|
XLON
|
1125101722445389
|
|
13/12/2024
|
17:29:21
|
GMT
|
92
|
99.7600
|
XLON
|
1125101722445390
|
|
13/12/2024
|
17:29:21
|
GMT
|
15
|
99.7600
|
XLON
|
1125101722445391
|
|
13/12/2024
|
17:29:21
|
GMT
|
13
|
99.7600
|
CHIX
|
12000247E
|
|
13/12/2024
|
17:29:21
|
GMT
|
12
|
99.7600
|
CHIX
|
12000247F
|
|
13/12/2024
|
17:29:21
|
GMT
|
10
|
99.7600
|
CHIX
|
12000247G
|
|
13/12/2024
|
17:29:21
|
GMT
|
66
|
99.7600
|
CHIX
|
12000247H
|
|
13/12/2024
|
17:29:22
|
GMT
|
18
|
99.7600
|
TRQX
|
1125101646964912
|
|
13/12/2024
|
17:29:22
|
GMT
|
18
|
99.7600
|
XLON
|
1125101722445397
|
|
13/12/2024
|
17:29:23
|
GMT
|
18
|
99.7600
|
TRQX
|
1125101646964917
|
|
13/12/2024
|
17:29:23
|
GMT
|
15
|
99.7600
|
XLON
|
1125101722445401
|
|
13/12/2024
|
17:29:23
|
GMT
|
92
|
99.7600
|
XLON
|
1125101722445402
|
|
13/12/2024
|
17:29:24
|
GMT
|
14
|
99.7600
|
XLON
|
1125101722445409
|
|
13/12/2024
|
17:29:24
|
GMT
|
37
|
99.7600
|
XLON
|
1125101722445411
|
|
13/12/2024
|
17:29:25
|
GMT
|
4
|
99.7600
|
XLON
|
1125101722445412
|
|
13/12/2024
|
17:29:25
|
GMT
|
16
|
99.7600
|
XLON
|
1125101722445413
|
|
13/12/2024
|
17:29:25
|
GMT
|
16
|
99.7600
|
XLON
|
1125101722445414
|
|
13/12/2024
|
17:29:26
|
GMT
|
6
|
99.7600
|
CHIX
|
12000249F
|
|
13/12/2024
|
17:29:52
|
GMT
|
134
|
99.7800
|
TRQX
|
1125101646965206
|
|
13/12/2024
|
17:29:52
|
GMT
|
131
|
99.7800
|
XLON
|
1125101722445532
|
|
13/12/2024
|
17:29:53
|
GMT
|
35
|
99.8200
|
XLON
|
1125101722445542
|
|
13/12/2024
|
17:29:54
|
GMT
|
35
|
99.8200
|
XLON
|
1125101722445543
|
|
13/12/2024
|
17:29:55
|
GMT
|
3
|
99.8200
|
XLON
|
1125101722445555
|
|
13/12/2024
|
17:29:55
|
GMT
|
166
|
99.8200
|
XLON
|
1125101722445556
|
|
13/12/2024
|
17:29:55
|
GMT
|
12
|
99.8200
|
XLON
|
1125101722445557
|
|
13/12/2024
|
17:29:55
|
GMT
|
76
|
99.7800
|
CHIX
|
1200024O2
|
|
13/12/2024
|
17:29:57
|
GMT
|
29
|
99.8400
|
XLON
|
1125101722445572
|
|
13/12/2024
|
17:29:58
|
GMT
|
29
|
99.8400
|
XLON
|
1125101722445577
|
|
|
|
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
POSFLFVAFILVLIS
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Nov 2024 to Dec 2024
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Dec 2023 to Dec 2024
