InterContinental Hotels Group PLC Transaction in Own Shares
December 02 2024 - 2:00AM
RNS Regulatory News
RNS Number : 2719O
InterContinental Hotels Group PLC
02 December 2024
|
02
December 2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 29
November 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:
|
29 November 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
65,810
|
|
|
|
|
Lowest price paid per
share:
|
£ 97.8800
|
|
|
|
|
Highest price paid per
share:
|
£ 98.5200
|
|
|
|
|
Average price paid per
share:
|
£ 98.1220
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 158,472,399 ordinary shares in issue (excluding
6,956,782 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: 65,810 (ISIN:
GB00BHJYC057)
Date of purchases: 29 November
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
45,000
|
|
20,810
|
|
|
Highest price paid (per
ordinary share)
|
£
98.5200
|
|
£
98.5200
|
|
|
Lowest price paid (per
ordinary share)
|
£
97.8800
|
|
£
97.8800
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
98.1216
|
|
£
98.1230
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
29/11/2024
|
09:49:00
|
GMT
|
90
|
98.2600
|
XLON
|
1116443068338910
|
|
29/11/2024
|
09:49:00
|
GMT
|
89
|
98.2800
|
CHIX
|
120000BIX
|
|
29/11/2024
|
09:49:00
|
GMT
|
44
|
98.2600
|
CHIX
|
120000BIZ
|
|
29/11/2024
|
09:49:00
|
GMT
|
44
|
98.2600
|
CHIX
|
120000BJ0
|
|
29/11/2024
|
09:49:04
|
GMT
|
28
|
98.2800
|
XLON
|
1116443068338919
|
|
29/11/2024
|
09:49:04
|
GMT
|
53
|
98.2800
|
XLON
|
1116443068338920
|
|
29/11/2024
|
09:49:04
|
GMT
|
82
|
98.2600
|
XLON
|
1116443068338922
|
|
29/11/2024
|
09:49:04
|
GMT
|
10
|
98.2800
|
CHIX
|
120000BJK
|
|
29/11/2024
|
09:49:04
|
GMT
|
47
|
98.2800
|
CHIX
|
120000BJL
|
|
29/11/2024
|
09:49:04
|
GMT
|
54
|
98.2600
|
CHIX
|
120000BJM
|
|
29/11/2024
|
09:49:07
|
GMT
|
38
|
98.2400
|
XLON
|
1116443068338945
|
|
29/11/2024
|
09:49:07
|
GMT
|
49
|
98.2400
|
XLON
|
1116443068338946
|
|
29/11/2024
|
09:53:30
|
GMT
|
51
|
98.3000
|
XLON
|
1116443068339130
|
|
29/11/2024
|
09:53:31
|
GMT
|
68
|
98.2800
|
XLON
|
1116443068339133
|
|
29/11/2024
|
09:55:00
|
GMT
|
48
|
98.2800
|
XLON
|
1116443068339236
|
|
29/11/2024
|
09:55:43
|
GMT
|
70
|
98.3400
|
XLON
|
1116443068339298
|
|
29/11/2024
|
09:55:45
|
GMT
|
72
|
98.3200
|
XLON
|
1116443068339299
|
|
29/11/2024
|
09:57:08
|
GMT
|
72
|
98.3000
|
XLON
|
1116443068339330
|
|
29/11/2024
|
10:00:40
|
GMT
|
49
|
98.2800
|
XLON
|
1116443068339618
|
|
29/11/2024
|
10:00:40
|
GMT
|
13
|
98.2800
|
CHIX
|
120000COY
|
|
29/11/2024
|
10:00:40
|
GMT
|
46
|
98.2800
|
CHIX
|
120000COZ
|
|
29/11/2024
|
10:00:41
|
GMT
|
39
|
98.2600
|
XLON
|
1116443068339621
|
|
29/11/2024
|
10:03:26
|
GMT
|
3
|
98.2800
|
XLON
|
1116443068339822
|
|
29/11/2024
|
10:03:26
|
GMT
|
89
|
98.2800
|
XLON
|
1116443068339823
|
|
29/11/2024
|
10:04:16
|
GMT
|
87
|
98.3600
|
XLON
|
1116443068340061
|
|
29/11/2024
|
10:04:19
|
GMT
|
25
|
98.3400
|
XLON
|
1116443068340090
|
|
29/11/2024
|
10:04:19
|
GMT
|
25
|
98.3400
|
XLON
|
1116443068340091
|
|
29/11/2024
|
10:04:19
|
GMT
|
37
|
98.3400
|
XLON
|
1116443068340092
|
|
29/11/2024
|
10:04:19
|
GMT
|
89
|
98.3200
|
XLON
|
1116443068340104
|
|
29/11/2024
|
10:04:19
|
GMT
|
60
|
98.3600
|
CHIX
|
120000DEZ
|
|
29/11/2024
|
10:04:51
|
GMT
|
56
|
98.3200
|
XLON
|
1116443068340209
|
|
29/11/2024
|
10:04:51
|
GMT
|
93
|
98.3000
|
XLON
|
1116443068340212
|
|
29/11/2024
|
10:05:28
|
GMT
|
45
|
98.3000
|
CHIX
|
120000DM8
|
|
29/11/2024
|
10:05:35
|
GMT
|
36
|
98.2800
|
XLON
|
1116443068340252
|
|
29/11/2024
|
10:05:35
|
GMT
|
44
|
98.2800
|
CHIX
|
120000DN2
|
|
29/11/2024
|
10:06:42
|
GMT
|
58
|
98.2600
|
XLON
|
1116443068340290
|
|
29/11/2024
|
10:09:39
|
GMT
|
47
|
98.4000
|
CHIX
|
120000DZS
|
|
29/11/2024
|
10:11:03
|
GMT
|
63
|
98.3800
|
XLON
|
1116443068340534
|
|
29/11/2024
|
10:11:03
|
GMT
|
46
|
98.3800
|
CHIX
|
120000E3T
|
|
29/11/2024
|
10:11:18
|
GMT
|
63
|
98.3600
|
XLON
|
1116443068340536
|
|
29/11/2024
|
10:11:18
|
GMT
|
50
|
98.3400
|
XLON
|
1116443068340538
|
|
29/11/2024
|
10:11:40
|
GMT
|
45
|
98.3600
|
XLON
|
1116443068340553
|
|
29/11/2024
|
10:11:40
|
GMT
|
39
|
98.3600
|
CHIX
|
120000E5O
|
|
29/11/2024
|
10:11:40
|
GMT
|
63
|
98.3400
|
CHIX
|
120000E5P
|
|
29/11/2024
|
10:12:00
|
GMT
|
23
|
98.3000
|
XLON
|
1116443068340567
|
|
29/11/2024
|
10:19:11
|
GMT
|
37
|
98.2800
|
XLON
|
1116443068340848
|
|
29/11/2024
|
10:19:11
|
GMT
|
47
|
98.2600
|
XLON
|
1116443068340850
|
|
29/11/2024
|
10:20:41
|
GMT
|
68
|
98.2400
|
XLON
|
1116443068340932
|
|
29/11/2024
|
10:20:41
|
GMT
|
22
|
98.2400
|
XLON
|
1116443068340933
|
|
29/11/2024
|
10:20:41
|
GMT
|
62
|
98.2600
|
CHIX
|
120000ETS
|
|
29/11/2024
|
10:20:54
|
GMT
|
45
|
98.2200
|
XLON
|
1116443068340935
|
|
29/11/2024
|
10:20:54
|
GMT
|
46
|
98.2200
|
XLON
|
1116443068340936
|
|
29/11/2024
|
10:21:08
|
GMT
|
80
|
98.2000
|
XLON
|
1116443068340937
|
|
29/11/2024
|
10:22:43
|
GMT
|
36
|
98.1800
|
XLON
|
1116443068341019
|
|
29/11/2024
|
10:22:43
|
GMT
|
34
|
98.1800
|
XLON
|
1116443068341020
|
|
29/11/2024
|
10:24:14
|
GMT
|
88
|
98.2200
|
XLON
|
1116443068341172
|
|
29/11/2024
|
10:24:14
|
GMT
|
54
|
98.2200
|
CHIX
|
120000F7G
|
|
29/11/2024
|
10:24:54
|
GMT
|
45
|
98.2000
|
XLON
|
1116443068341192
|
|
29/11/2024
|
10:24:54
|
GMT
|
45
|
98.2000
|
XLON
|
1116443068341193
|
|
29/11/2024
|
10:25:10
|
GMT
|
33
|
98.1800
|
XLON
|
1116443068341196
|
|
29/11/2024
|
10:25:10
|
GMT
|
52
|
98.1800
|
XLON
|
1116443068341197
|
|
29/11/2024
|
10:25:10
|
GMT
|
38
|
98.1800
|
CHIX
|
120000F9J
|
|
29/11/2024
|
10:29:25
|
GMT
|
40
|
98.2000
|
XLON
|
1116443068341309
|
|
29/11/2024
|
10:31:40
|
GMT
|
36
|
98.1800
|
XLON
|
1116443068341444
|
|
29/11/2024
|
10:31:40
|
GMT
|
50
|
98.1800
|
CHIX
|
120000FO3
|
|
29/11/2024
|
10:32:12
|
GMT
|
45
|
98.1600
|
XLON
|
1116443068341463
|
|
29/11/2024
|
10:32:12
|
GMT
|
43
|
98.1600
|
CHIX
|
120000FQK
|
|
29/11/2024
|
10:37:02
|
GMT
|
90
|
98.2200
|
XLON
|
1116443068341746
|
|
29/11/2024
|
10:40:08
|
GMT
|
92
|
98.2000
|
XLON
|
1116443068341994
|
|
29/11/2024
|
10:40:08
|
GMT
|
24
|
98.2000
|
CHIX
|
120000GEA
|
|
29/11/2024
|
10:40:08
|
GMT
|
45
|
98.2000
|
CHIX
|
120000GEB
|
|
29/11/2024
|
10:44:58
|
GMT
|
90
|
98.2400
|
XLON
|
1116443068342267
|
|
29/11/2024
|
10:44:58
|
GMT
|
92
|
98.2400
|
CHIX
|
120000GR5
|
|
29/11/2024
|
10:45:09
|
GMT
|
90
|
98.2200
|
XLON
|
1116443068342276
|
|
29/11/2024
|
10:45:09
|
GMT
|
80
|
98.2200
|
CHIX
|
120000GRR
|
|
29/11/2024
|
10:51:15
|
GMT
|
6
|
98.2400
|
XLON
|
1116443068342639
|
|
29/11/2024
|
10:51:15
|
GMT
|
86
|
98.2400
|
XLON
|
1116443068342640
|
|
29/11/2024
|
10:53:17
|
GMT
|
87
|
98.2200
|
XLON
|
1116443068342894
|
|
29/11/2024
|
10:53:17
|
GMT
|
38
|
98.2200
|
CHIX
|
120000HBA
|
|
29/11/2024
|
10:53:31
|
GMT
|
3
|
98.2400
|
XLON
|
1116443068342936
|
|
29/11/2024
|
10:53:31
|
GMT
|
9
|
98.2600
|
XLON
|
1116443068342937
|
|
29/11/2024
|
10:53:31
|
GMT
|
51
|
98.2600
|
XLON
|
1116443068342938
|
|
29/11/2024
|
10:53:49
|
GMT
|
42
|
98.2800
|
XLON
|
1116443068342944
|
|
29/11/2024
|
10:53:49
|
GMT
|
34
|
98.2800
|
XLON
|
1116443068342945
|
|
29/11/2024
|
10:53:49
|
GMT
|
30
|
98.2800
|
XLON
|
1116443068342946
|
|
29/11/2024
|
10:53:49
|
GMT
|
5
|
98.2800
|
XLON
|
1116443068342947
|
|
29/11/2024
|
10:57:46
|
GMT
|
90
|
98.3000
|
XLON
|
1116443068343189
|
|
29/11/2024
|
10:57:46
|
GMT
|
112
|
98.3200
|
XLON
|
1116443068343191
|
|
29/11/2024
|
10:57:46
|
GMT
|
31
|
98.3000
|
CHIX
|
120000HOW
|
|
29/11/2024
|
10:57:46
|
GMT
|
60
|
98.3000
|
CHIX
|
120000HOX
|
|
29/11/2024
|
10:58:02
|
GMT
|
87
|
98.3200
|
XLON
|
1116443068343208
|
|
29/11/2024
|
10:58:02
|
GMT
|
58
|
98.3200
|
CHIX
|
120000HPH
|
|
29/11/2024
|
10:58:02
|
GMT
|
31
|
98.3200
|
CHIX
|
120000HPI
|
|
29/11/2024
|
11:02:07
|
GMT
|
40
|
98.3800
|
XLON
|
1116443068343339
|
|
29/11/2024
|
11:02:07
|
GMT
|
40
|
98.3800
|
XLON
|
1116443068343340
|
|
29/11/2024
|
11:02:07
|
GMT
|
37
|
98.3800
|
XLON
|
1116443068343341
|
|
29/11/2024
|
11:02:46
|
GMT
|
88
|
98.4000
|
XLON
|
1116443068343367
|
|
29/11/2024
|
11:02:46
|
GMT
|
40
|
98.4200
|
XLON
|
1116443068343369
|
|
29/11/2024
|
11:02:46
|
GMT
|
36
|
98.4200
|
XLON
|
1116443068343370
|
|
29/11/2024
|
11:02:46
|
GMT
|
27
|
98.4200
|
XLON
|
1116443068343371
|
|
29/11/2024
|
11:02:46
|
GMT
|
90
|
98.4000
|
CHIX
|
120000I54
|
|
29/11/2024
|
11:05:19
|
GMT
|
69
|
98.4000
|
XLON
|
1116443068343470
|
|
29/11/2024
|
11:05:19
|
GMT
|
20
|
98.4000
|
XLON
|
1116443068343471
|
|
29/11/2024
|
11:05:19
|
GMT
|
16
|
98.4000
|
CHIX
|
120000IE0
|
|
29/11/2024
|
11:05:19
|
GMT
|
72
|
98.4000
|
CHIX
|
120000IE1
|
|
29/11/2024
|
11:06:22
|
GMT
|
50
|
98.4400
|
XLON
|
1116443068343542
|
|
29/11/2024
|
11:06:22
|
GMT
|
43
|
98.4400
|
XLON
|
1116443068343543
|
|
29/11/2024
|
11:06:22
|
GMT
|
20
|
98.4400
|
CHIX
|
120000IH5
|
|
29/11/2024
|
11:06:22
|
GMT
|
67
|
98.4400
|
CHIX
|
120000IH6
|
|
29/11/2024
|
11:07:59
|
GMT
|
90
|
98.4200
|
XLON
|
1116443068343606
|
|
29/11/2024
|
11:07:59
|
GMT
|
89
|
98.4000
|
XLON
|
1116443068343608
|
|
29/11/2024
|
11:07:59
|
GMT
|
78
|
98.4000
|
XLON
|
1116443068343609
|
|
29/11/2024
|
11:07:59
|
GMT
|
92
|
98.4200
|
CHIX
|
120000IKL
|
|
29/11/2024
|
11:07:59
|
GMT
|
26
|
98.4000
|
CHIX
|
120000IKP
|
|
29/11/2024
|
11:07:59
|
GMT
|
21
|
98.4000
|
CHIX
|
120000IKQ
|
|
29/11/2024
|
11:07:59
|
GMT
|
40
|
98.4000
|
CHIX
|
120000IKR
|
|
29/11/2024
|
11:08:38
|
GMT
|
91
|
98.3800
|
XLON
|
1116443068343638
|
|
29/11/2024
|
11:08:38
|
GMT
|
40
|
98.3800
|
XLON
|
1116443068343639
|
|
29/11/2024
|
11:08:38
|
GMT
|
28
|
98.4000
|
XLON
|
1116443068343640
|
|
29/11/2024
|
11:08:38
|
GMT
|
49
|
98.4000
|
XLON
|
1116443068343641
|
|
29/11/2024
|
11:08:38
|
GMT
|
91
|
98.3800
|
CHIX
|
120000IMF
|
|
29/11/2024
|
11:09:55
|
GMT
|
45
|
98.4400
|
XLON
|
1116443068343688
|
|
29/11/2024
|
11:09:55
|
GMT
|
45
|
98.4400
|
XLON
|
1116443068343689
|
|
29/11/2024
|
11:09:55
|
GMT
|
28
|
98.4400
|
CHIX
|
120000IPX
|
|
29/11/2024
|
11:09:55
|
GMT
|
64
|
98.4400
|
CHIX
|
120000IPY
|
|
29/11/2024
|
11:17:00
|
GMT
|
88
|
98.4800
|
XLON
|
1116443068343988
|
|
29/11/2024
|
11:17:00
|
GMT
|
88
|
98.4800
|
CHIX
|
120000JGZ
|
|
29/11/2024
|
11:18:27
|
GMT
|
34
|
98.5200
|
XLON
|
1116443068344075
|
|
29/11/2024
|
11:19:08
|
GMT
|
87
|
98.5200
|
CHIX
|
120000JQD
|
|
29/11/2024
|
11:19:26
|
GMT
|
88
|
98.5000
|
XLON
|
1116443068344149
|
|
29/11/2024
|
11:19:26
|
GMT
|
43
|
98.4800
|
XLON
|
1116443068344154
|
|
29/11/2024
|
11:19:26
|
GMT
|
44
|
98.4800
|
XLON
|
1116443068344155
|
|
29/11/2024
|
11:19:26
|
GMT
|
50
|
98.5000
|
XLON
|
1116443068344156
|
|
29/11/2024
|
11:19:26
|
GMT
|
19
|
98.5000
|
XLON
|
1116443068344157
|
|
29/11/2024
|
11:19:26
|
GMT
|
89
|
98.5000
|
CHIX
|
120000JRP
|
|
29/11/2024
|
11:20:04
|
GMT
|
90
|
98.4600
|
XLON
|
1116443068344200
|
|
29/11/2024
|
11:20:04
|
GMT
|
91
|
98.4400
|
XLON
|
1116443068344202
|
|
29/11/2024
|
11:20:04
|
GMT
|
90
|
98.4200
|
XLON
|
1116443068344209
|
|
29/11/2024
|
11:20:04
|
GMT
|
89
|
98.4000
|
XLON
|
1116443068344211
|
|
29/11/2024
|
11:20:04
|
GMT
|
92
|
98.4800
|
CHIX
|
120000JTA
|
|
29/11/2024
|
11:20:04
|
GMT
|
87
|
98.4600
|
CHIX
|
120000JTD
|
|
29/11/2024
|
11:20:04
|
GMT
|
91
|
98.4400
|
CHIX
|
120000JTI
|
|
29/11/2024
|
11:20:04
|
GMT
|
91
|
98.4200
|
CHIX
|
120000JTK
|
|
29/11/2024
|
11:20:04
|
GMT
|
70
|
98.4000
|
CHIX
|
120000JTL
|
|
29/11/2024
|
11:20:08
|
GMT
|
91
|
98.3800
|
XLON
|
1116443068344221
|
|
29/11/2024
|
11:20:08
|
GMT
|
43
|
98.3800
|
CHIX
|
120000JTX
|
|
29/11/2024
|
11:20:36
|
GMT
|
50
|
98.4000
|
XLON
|
1116443068344233
|
|
29/11/2024
|
11:20:36
|
GMT
|
67
|
98.4000
|
XLON
|
1116443068344234
|
|
29/11/2024
|
11:20:36
|
GMT
|
92
|
98.3600
|
XLON
|
1116443068344235
|
|
29/11/2024
|
11:20:36
|
GMT
|
55
|
98.3600
|
CHIX
|
120000JVY
|
|
29/11/2024
|
11:20:53
|
GMT
|
15
|
98.3800
|
XLON
|
1116443068344252
|
|
29/11/2024
|
11:20:53
|
GMT
|
6
|
98.3800
|
XLON
|
1116443068344253
|
|
29/11/2024
|
11:20:54
|
GMT
|
42
|
98.3800
|
XLON
|
1116443068344254
|
|
29/11/2024
|
11:20:54
|
GMT
|
39
|
98.3800
|
XLON
|
1116443068344255
|
|
29/11/2024
|
11:20:55
|
GMT
|
39
|
98.3800
|
XLON
|
1116443068344257
|
|
29/11/2024
|
11:21:02
|
GMT
|
91
|
98.3600
|
XLON
|
1116443068344261
|
|
29/11/2024
|
11:21:02
|
GMT
|
39
|
98.3800
|
XLON
|
1116443068344267
|
|
29/11/2024
|
11:21:02
|
GMT
|
25
|
98.3800
|
XLON
|
1116443068344268
|
|
29/11/2024
|
11:21:02
|
GMT
|
36
|
98.3800
|
XLON
|
1116443068344269
|
|
29/11/2024
|
11:21:02
|
GMT
|
9
|
98.3800
|
XLON
|
1116443068344270
|
|
29/11/2024
|
11:21:02
|
GMT
|
89
|
98.3400
|
XLON
|
1116443068344272
|
|
29/11/2024
|
11:21:02
|
GMT
|
49
|
98.3400
|
CHIX
|
120000JWY
|
|
29/11/2024
|
11:21:11
|
GMT
|
90
|
98.3200
|
XLON
|
1116443068344282
|
|
29/11/2024
|
11:21:11
|
GMT
|
36
|
98.3200
|
CHIX
|
120000JXB
|
|
29/11/2024
|
11:21:22
|
GMT
|
88
|
98.3000
|
XLON
|
1116443068344289
|
|
29/11/2024
|
11:21:22
|
GMT
|
40
|
98.3000
|
CHIX
|
120000JXU
|
|
29/11/2024
|
11:24:14
|
GMT
|
90
|
98.2800
|
XLON
|
1116443068344388
|
|
29/11/2024
|
11:24:14
|
GMT
|
90
|
98.2600
|
XLON
|
1116443068344391
|
|
29/11/2024
|
11:24:14
|
GMT
|
36
|
98.2800
|
CHIX
|
120000K2C
|
|
29/11/2024
|
11:24:14
|
GMT
|
39
|
98.2600
|
CHIX
|
120000K2G
|
|
29/11/2024
|
11:25:05
|
GMT
|
90
|
98.2400
|
XLON
|
1116443068344425
|
|
29/11/2024
|
11:25:05
|
GMT
|
25
|
98.2400
|
XLON
|
1116443068344427
|
|
29/11/2024
|
11:25:05
|
GMT
|
44
|
98.2400
|
XLON
|
1116443068344428
|
|
29/11/2024
|
11:25:05
|
GMT
|
48
|
98.2400
|
XLON
|
1116443068344429
|
|
29/11/2024
|
11:25:05
|
GMT
|
25
|
98.2400
|
XLON
|
1116443068344431
|
|
29/11/2024
|
11:25:05
|
GMT
|
6
|
98.2400
|
XLON
|
1116443068344432
|
|
29/11/2024
|
11:25:13
|
GMT
|
117
|
98.2400
|
XLON
|
1116443068344439
|
|
29/11/2024
|
11:25:13
|
GMT
|
37
|
98.2400
|
CHIX
|
120000K5J
|
|
29/11/2024
|
11:25:15
|
GMT
|
3
|
98.2400
|
XLON
|
1116443068344442
|
|
29/11/2024
|
11:26:11
|
GMT
|
89
|
98.2200
|
XLON
|
1116443068344493
|
|
29/11/2024
|
11:26:11
|
GMT
|
89
|
98.2000
|
XLON
|
1116443068344495
|
|
29/11/2024
|
11:26:11
|
GMT
|
37
|
98.2200
|
CHIX
|
120000K7O
|
|
29/11/2024
|
11:26:42
|
GMT
|
93
|
98.1800
|
XLON
|
1116443068344554
|
|
29/11/2024
|
11:26:42
|
GMT
|
41
|
98.1800
|
CHIX
|
120000KBA
|
|
29/11/2024
|
11:26:44
|
GMT
|
79
|
98.2000
|
XLON
|
1116443068344562
|
|
29/11/2024
|
11:26:44
|
GMT
|
93
|
98.1600
|
XLON
|
1116443068344563
|
|
29/11/2024
|
11:26:44
|
GMT
|
38
|
98.1800
|
CHIX
|
120000KBN
|
|
29/11/2024
|
11:27:06
|
GMT
|
50
|
98.1800
|
XLON
|
1116443068344574
|
|
29/11/2024
|
11:27:06
|
GMT
|
90
|
98.1400
|
XLON
|
1116443068344575
|
|
29/11/2024
|
11:27:06
|
GMT
|
45
|
98.1400
|
CHIX
|
120000KDY
|
|
29/11/2024
|
11:37:07
|
GMT
|
11
|
98.2400
|
XLON
|
1116443068345084
|
|
29/11/2024
|
11:37:11
|
GMT
|
19
|
98.2400
|
XLON
|
1116443068345090
|
|
29/11/2024
|
11:37:11
|
GMT
|
8
|
98.2400
|
XLON
|
1116443068345091
|
|
29/11/2024
|
11:37:11
|
GMT
|
19
|
98.2400
|
XLON
|
1116443068345092
|
|
29/11/2024
|
11:37:11
|
GMT
|
8
|
98.2400
|
XLON
|
1116443068345093
|
|
29/11/2024
|
11:37:11
|
GMT
|
10
|
98.2400
|
XLON
|
1116443068345094
|
|
29/11/2024
|
11:37:12
|
GMT
|
14
|
98.2400
|
XLON
|
1116443068345095
|
|
29/11/2024
|
11:37:12
|
GMT
|
8
|
98.2400
|
XLON
|
1116443068345096
|
|
29/11/2024
|
11:37:12
|
GMT
|
8
|
98.2400
|
XLON
|
1116443068345097
|
|
29/11/2024
|
11:37:12
|
GMT
|
10
|
98.2400
|
XLON
|
1116443068345098
|
|
29/11/2024
|
11:37:12
|
GMT
|
8
|
98.2400
|
XLON
|
1116443068345099
|
|
29/11/2024
|
11:37:13
|
GMT
|
5
|
98.2400
|
XLON
|
1116443068345100
|
|
29/11/2024
|
11:37:13
|
GMT
|
5
|
98.2400
|
XLON
|
1116443068345101
|
|
29/11/2024
|
11:37:14
|
GMT
|
6
|
98.2400
|
XLON
|
1116443068345102
|
|
29/11/2024
|
11:37:14
|
GMT
|
5
|
98.2400
|
XLON
|
1116443068345107
|
|
29/11/2024
|
11:37:14
|
GMT
|
3
|
98.2400
|
XLON
|
1116443068345108
|
|
29/11/2024
|
11:40:36
|
GMT
|
89
|
98.2600
|
XLON
|
1116443068345356
|
|
29/11/2024
|
11:40:36
|
GMT
|
93
|
98.2400
|
XLON
|
1116443068345359
|
|
29/11/2024
|
11:40:36
|
GMT
|
88
|
98.2600
|
CHIX
|
120000LL0
|
|
29/11/2024
|
11:40:36
|
GMT
|
82
|
98.2400
|
CHIX
|
120000LL4
|
|
29/11/2024
|
11:43:42
|
GMT
|
88
|
98.3000
|
XLON
|
1116443068345472
|
|
29/11/2024
|
11:43:42
|
GMT
|
65
|
98.3000
|
CHIX
|
120000LRE
|
|
29/11/2024
|
11:45:50
|
GMT
|
87
|
98.2800
|
XLON
|
1116443068345566
|
|
29/11/2024
|
11:45:50
|
GMT
|
64
|
98.2800
|
CHIX
|
120000LVF
|
|
29/11/2024
|
11:45:54
|
GMT
|
46
|
98.2600
|
XLON
|
1116443068345568
|
|
29/11/2024
|
11:45:54
|
GMT
|
45
|
98.2600
|
XLON
|
1116443068345569
|
|
29/11/2024
|
11:45:54
|
GMT
|
67
|
98.2600
|
CHIX
|
120000LVM
|
|
29/11/2024
|
11:45:55
|
GMT
|
91
|
98.2400
|
XLON
|
1116443068345572
|
|
29/11/2024
|
11:45:55
|
GMT
|
59
|
98.2400
|
CHIX
|
120000LVQ
|
|
29/11/2024
|
11:47:35
|
GMT
|
89
|
98.2200
|
XLON
|
1116443068345658
|
|
29/11/2024
|
11:47:35
|
GMT
|
25
|
98.2200
|
XLON
|
1116443068345659
|
|
29/11/2024
|
11:47:35
|
GMT
|
87
|
98.2000
|
XLON
|
1116443068345660
|
|
29/11/2024
|
11:47:35
|
GMT
|
43
|
98.2200
|
CHIX
|
120000LZH
|
|
29/11/2024
|
11:47:35
|
GMT
|
36
|
98.2000
|
CHIX
|
120000LZJ
|
|
29/11/2024
|
11:48:02
|
GMT
|
88
|
98.1800
|
XLON
|
1116443068345666
|
|
29/11/2024
|
11:48:02
|
GMT
|
2
|
98.2000
|
XLON
|
1116443068345667
|
|
29/11/2024
|
11:48:02
|
GMT
|
36
|
98.1800
|
CHIX
|
120000M0U
|
|
29/11/2024
|
11:48:57
|
GMT
|
40
|
98.1600
|
XLON
|
1116443068345705
|
|
29/11/2024
|
11:48:57
|
GMT
|
53
|
98.1600
|
XLON
|
1116443068345706
|
|
29/11/2024
|
11:48:57
|
GMT
|
39
|
98.1600
|
CHIX
|
120000M2X
|
|
29/11/2024
|
11:48:59
|
GMT
|
87
|
98.1400
|
XLON
|
1116443068345720
|
|
29/11/2024
|
11:49:00
|
GMT
|
89
|
98.1200
|
XLON
|
1116443068345721
|
|
29/11/2024
|
11:50:07
|
GMT
|
17
|
98.1600
|
XLON
|
1116443068345802
|
|
29/11/2024
|
11:50:07
|
GMT
|
76
|
98.1600
|
XLON
|
1116443068345803
|
|
29/11/2024
|
11:50:07
|
GMT
|
25
|
98.1600
|
XLON
|
1116443068345804
|
|
29/11/2024
|
11:50:07
|
GMT
|
17
|
98.1600
|
CHIX
|
120000M90
|
|
29/11/2024
|
11:50:07
|
GMT
|
50
|
98.1600
|
CHIX
|
120000M91
|
|
29/11/2024
|
11:50:23
|
GMT
|
55
|
98.1400
|
XLON
|
1116443068345809
|
|
29/11/2024
|
11:50:23
|
GMT
|
32
|
98.1400
|
XLON
|
1116443068345810
|
|
29/11/2024
|
11:50:23
|
GMT
|
60
|
98.1400
|
CHIX
|
120000M9F
|
|
29/11/2024
|
11:52:58
|
GMT
|
65
|
98.1200
|
XLON
|
1116443068345970
|
|
29/11/2024
|
11:52:58
|
GMT
|
24
|
98.1200
|
XLON
|
1116443068345971
|
|
29/11/2024
|
11:52:58
|
GMT
|
53
|
98.1200
|
CHIX
|
120000ME6
|
|
29/11/2024
|
11:54:44
|
GMT
|
25
|
98.1600
|
XLON
|
1116443068346023
|
|
29/11/2024
|
11:54:44
|
GMT
|
25
|
98.1600
|
XLON
|
1116443068346024
|
|
29/11/2024
|
11:54:44
|
GMT
|
38
|
98.1600
|
XLON
|
1116443068346025
|
|
29/11/2024
|
11:54:44
|
GMT
|
71
|
98.1600
|
CHIX
|
120000MIZ
|
|
29/11/2024
|
11:55:03
|
GMT
|
88
|
98.1400
|
XLON
|
1116443068346039
|
|
29/11/2024
|
11:55:03
|
GMT
|
82
|
98.1400
|
CHIX
|
120000MKO
|
|
29/11/2024
|
11:56:17
|
GMT
|
2
|
98.1400
|
XLON
|
1116443068346080
|
|
29/11/2024
|
11:56:17
|
GMT
|
63
|
98.1400
|
CHIX
|
120000MN7
|
|
29/11/2024
|
11:57:04
|
GMT
|
90
|
98.1400
|
XLON
|
1116443068346090
|
|
29/11/2024
|
11:57:18
|
GMT
|
88
|
98.1200
|
XLON
|
1116443068346110
|
|
29/11/2024
|
11:57:18
|
GMT
|
49
|
98.1200
|
CHIX
|
120000MQD
|
|
29/11/2024
|
11:57:21
|
GMT
|
19
|
98.1000
|
XLON
|
1116443068346117
|
|
29/11/2024
|
12:00:18
|
GMT
|
73
|
98.1000
|
XLON
|
1116443068346199
|
|
29/11/2024
|
12:00:18
|
GMT
|
52
|
98.1000
|
CHIX
|
120000MZP
|
|
29/11/2024
|
12:00:19
|
GMT
|
89
|
98.0800
|
XLON
|
1116443068346200
|
|
29/11/2024
|
12:00:19
|
GMT
|
43
|
98.0800
|
CHIX
|
120000MZR
|
|
29/11/2024
|
12:00:49
|
GMT
|
41
|
98.0600
|
XLON
|
1116443068346209
|
|
29/11/2024
|
12:00:49
|
GMT
|
50
|
98.0600
|
XLON
|
1116443068346210
|
|
29/11/2024
|
12:00:49
|
GMT
|
37
|
98.0600
|
CHIX
|
120000N1D
|
|
29/11/2024
|
12:02:14
|
GMT
|
93
|
98.0400
|
XLON
|
1116443068346262
|
|
29/11/2024
|
12:02:14
|
GMT
|
88
|
98.0200
|
XLON
|
1116443068346263
|
|
29/11/2024
|
12:02:14
|
GMT
|
42
|
98.0400
|
CHIX
|
120000N4L
|
|
29/11/2024
|
12:04:17
|
GMT
|
91
|
98.0600
|
XLON
|
1116443068346329
|
|
29/11/2024
|
12:04:17
|
GMT
|
38
|
98.0600
|
CHIX
|
120000NAR
|
|
29/11/2024
|
12:11:46
|
GMT
|
49
|
98.1200
|
CHIX
|
120000NTQ
|
|
29/11/2024
|
12:12:06
|
GMT
|
90
|
98.1200
|
XLON
|
1116443068346521
|
|
29/11/2024
|
12:12:29
|
GMT
|
90
|
98.1000
|
XLON
|
1116443068346530
|
|
29/11/2024
|
12:12:29
|
GMT
|
19
|
98.1000
|
CHIX
|
120000NW3
|
|
29/11/2024
|
12:12:29
|
GMT
|
30
|
98.1000
|
CHIX
|
120000NW4
|
|
29/11/2024
|
12:12:29
|
GMT
|
48
|
98.0800
|
CHIX
|
120000NW8
|
|
29/11/2024
|
12:12:31
|
GMT
|
89
|
98.0800
|
XLON
|
1116443068346533
|
|
29/11/2024
|
12:28:21
|
GMT
|
93
|
98.1400
|
XLON
|
1116443068347102
|
|
29/11/2024
|
12:28:21
|
GMT
|
28
|
98.1200
|
XLON
|
1116443068347106
|
|
29/11/2024
|
12:28:21
|
GMT
|
61
|
98.1200
|
XLON
|
1116443068347107
|
|
29/11/2024
|
12:28:21
|
GMT
|
49
|
98.1400
|
CHIX
|
120000P4D
|
|
29/11/2024
|
12:28:21
|
GMT
|
23
|
98.1200
|
CHIX
|
120000P4I
|
|
29/11/2024
|
12:28:21
|
GMT
|
28
|
98.1200
|
CHIX
|
120000P4J
|
|
29/11/2024
|
12:28:21
|
GMT
|
1
|
98.1200
|
CHIX
|
120000P4K
|
|
29/11/2024
|
12:29:19
|
GMT
|
88
|
98.1000
|
XLON
|
1116443068347152
|
|
29/11/2024
|
12:29:19
|
GMT
|
37
|
98.1000
|
CHIX
|
120000P6I
|
|
29/11/2024
|
12:29:20
|
GMT
|
87
|
98.0800
|
XLON
|
1116443068347155
|
|
29/11/2024
|
12:29:20
|
GMT
|
31
|
98.0800
|
CHIX
|
120000P6N
|
|
29/11/2024
|
12:29:20
|
GMT
|
14
|
98.0800
|
CHIX
|
120000P6O
|
|
29/11/2024
|
12:31:40
|
GMT
|
90
|
98.0600
|
XLON
|
1116443068347233
|
|
29/11/2024
|
12:31:40
|
GMT
|
90
|
98.0400
|
XLON
|
1116443068347240
|
|
29/11/2024
|
12:31:40
|
GMT
|
87
|
98.0200
|
XLON
|
1116443068347246
|
|
29/11/2024
|
12:31:40
|
GMT
|
48
|
98.0600
|
CHIX
|
120000PCD
|
|
29/11/2024
|
12:31:40
|
GMT
|
36
|
98.0400
|
CHIX
|
120000PCG
|
|
29/11/2024
|
12:31:41
|
GMT
|
38
|
98.0200
|
CHIX
|
120000PCL
|
|
29/11/2024
|
12:53:16
|
GMT
|
88
|
98.0800
|
XLON
|
1116443068348594
|
|
29/11/2024
|
12:53:16
|
GMT
|
66
|
98.0800
|
CHIX
|
120000R68
|
|
29/11/2024
|
12:53:16
|
GMT
|
2
|
98.0800
|
CHIX
|
120000R69
|
|
29/11/2024
|
12:55:46
|
GMT
|
87
|
98.0800
|
XLON
|
1116443068348668
|
|
29/11/2024
|
12:55:46
|
GMT
|
10
|
98.0600
|
XLON
|
1116443068348670
|
|
29/11/2024
|
12:55:46
|
GMT
|
78
|
98.0600
|
XLON
|
1116443068348671
|
|
29/11/2024
|
12:55:46
|
GMT
|
80
|
98.0800
|
CHIX
|
120000RF1
|
|
29/11/2024
|
12:55:46
|
GMT
|
54
|
98.0600
|
CHIX
|
120000RF4
|
|
29/11/2024
|
12:55:47
|
GMT
|
52
|
98.0400
|
XLON
|
1116443068348674
|
|
29/11/2024
|
12:59:27
|
GMT
|
66
|
98.0600
|
CHIX
|
120000RLG
|
|
29/11/2024
|
12:59:27
|
GMT
|
13
|
98.0600
|
CHIX
|
120000RLH
|
|
29/11/2024
|
12:59:28
|
GMT
|
37
|
98.0400
|
XLON
|
1116443068348779
|
|
29/11/2024
|
12:59:28
|
GMT
|
42
|
98.0400
|
CHIX
|
120000RLJ
|
|
29/11/2024
|
12:59:38
|
GMT
|
92
|
98.0200
|
XLON
|
1116443068348796
|
|
29/11/2024
|
12:59:38
|
GMT
|
48
|
98.0200
|
CHIX
|
120000RMD
|
|
29/11/2024
|
13:00:00
|
GMT
|
93
|
98.0000
|
XLON
|
1116443068348816
|
|
29/11/2024
|
13:01:04
|
GMT
|
9
|
98.0000
|
CHIX
|
120000RQV
|
|
29/11/2024
|
13:01:04
|
GMT
|
39
|
98.0000
|
CHIX
|
120000RQX
|
|
29/11/2024
|
13:02:10
|
GMT
|
63
|
98.0200
|
CHIX
|
120000RU7
|
|
29/11/2024
|
13:03:02
|
GMT
|
60
|
98.0600
|
XLON
|
1116443068349006
|
|
29/11/2024
|
13:03:02
|
GMT
|
31
|
98.0600
|
XLON
|
1116443068349007
|
|
29/11/2024
|
13:06:41
|
GMT
|
66
|
98.0400
|
XLON
|
1116443068349275
|
|
29/11/2024
|
13:06:41
|
GMT
|
24
|
98.0400
|
XLON
|
1116443068349276
|
|
29/11/2024
|
13:06:41
|
GMT
|
65
|
98.0400
|
CHIX
|
120000SAJ
|
|
29/11/2024
|
13:09:03
|
GMT
|
88
|
98.0600
|
XLON
|
1116443068349456
|
|
29/11/2024
|
13:09:03
|
GMT
|
89
|
98.0600
|
CHIX
|
120000SGM
|
|
29/11/2024
|
13:09:39
|
GMT
|
88
|
98.0600
|
XLON
|
1116443068349500
|
|
29/11/2024
|
13:10:33
|
GMT
|
87
|
98.1000
|
XLON
|
1116443068349615
|
|
29/11/2024
|
13:12:52
|
GMT
|
40
|
98.2400
|
XLON
|
1116443068349751
|
|
29/11/2024
|
13:13:25
|
GMT
|
49
|
98.2200
|
XLON
|
1116443068349761
|
|
29/11/2024
|
13:13:25
|
GMT
|
41
|
98.2200
|
XLON
|
1116443068349762
|
|
29/11/2024
|
13:13:25
|
GMT
|
35
|
98.2000
|
XLON
|
1116443068349765
|
|
29/11/2024
|
13:13:25
|
GMT
|
24
|
98.2000
|
XLON
|
1116443068349766
|
|
29/11/2024
|
13:13:25
|
GMT
|
34
|
98.2200
|
XLON
|
1116443068349767
|
|
29/11/2024
|
13:13:25
|
GMT
|
17
|
98.2200
|
XLON
|
1116443068349768
|
|
29/11/2024
|
13:13:25
|
GMT
|
33
|
98.2000
|
XLON
|
1116443068349769
|
|
29/11/2024
|
13:13:25
|
GMT
|
88
|
98.1800
|
XLON
|
1116443068349771
|
|
29/11/2024
|
13:13:25
|
GMT
|
88
|
98.2000
|
CHIX
|
120000SSP
|
|
29/11/2024
|
13:13:25
|
GMT
|
87
|
98.1800
|
CHIX
|
120000SSQ
|
|
29/11/2024
|
13:15:09
|
GMT
|
116
|
98.2000
|
XLON
|
1116443068349874
|
|
29/11/2024
|
13:15:13
|
GMT
|
89
|
98.1800
|
XLON
|
1116443068349887
|
|
29/11/2024
|
13:15:13
|
GMT
|
9
|
98.2000
|
XLON
|
1116443068349895
|
|
29/11/2024
|
13:15:19
|
GMT
|
27
|
98.2000
|
XLON
|
1116443068349902
|
|
29/11/2024
|
13:15:19
|
GMT
|
9
|
98.2000
|
XLON
|
1116443068349903
|
|
29/11/2024
|
13:15:22
|
GMT
|
10
|
98.2000
|
XLON
|
1116443068349904
|
|
29/11/2024
|
13:15:22
|
GMT
|
87
|
98.1800
|
CHIX
|
120000SYO
|
|
29/11/2024
|
13:15:25
|
GMT
|
1
|
98.1800
|
XLON
|
1116443068349933
|
|
29/11/2024
|
13:15:25
|
GMT
|
40
|
98.1800
|
XLON
|
1116443068349934
|
|
29/11/2024
|
13:15:25
|
GMT
|
36
|
98.1800
|
XLON
|
1116443068349935
|
|
29/11/2024
|
13:15:48
|
GMT
|
52
|
98.1800
|
XLON
|
1116443068349959
|
|
29/11/2024
|
13:15:48
|
GMT
|
40
|
98.1800
|
XLON
|
1116443068349960
|
|
29/11/2024
|
13:16:49
|
GMT
|
89
|
98.1800
|
XLON
|
1116443068350025
|
|
29/11/2024
|
13:16:49
|
GMT
|
91
|
98.1600
|
XLON
|
1116443068350028
|
|
29/11/2024
|
13:16:49
|
GMT
|
25
|
98.1400
|
XLON
|
1116443068350032
|
|
29/11/2024
|
13:16:49
|
GMT
|
24
|
98.1400
|
XLON
|
1116443068350033
|
|
29/11/2024
|
13:16:49
|
GMT
|
25
|
98.1400
|
XLON
|
1116443068350034
|
|
29/11/2024
|
13:16:49
|
GMT
|
87
|
98.1800
|
CHIX
|
120000T3X
|
|
29/11/2024
|
13:16:49
|
GMT
|
88
|
98.1600
|
CHIX
|
120000T40
|
|
29/11/2024
|
13:16:49
|
GMT
|
65
|
98.1400
|
CHIX
|
120000T42
|
|
29/11/2024
|
13:16:49
|
GMT
|
27
|
98.1400
|
CHIX
|
120000T43
|
|
29/11/2024
|
13:16:50
|
GMT
|
13
|
98.1400
|
XLON
|
1116443068350035
|
|
29/11/2024
|
13:16:50
|
GMT
|
40
|
98.1400
|
XLON
|
1116443068350037
|
|
29/11/2024
|
13:16:50
|
GMT
|
68
|
98.1400
|
XLON
|
1116443068350038
|
|
29/11/2024
|
13:16:56
|
GMT
|
50
|
98.1800
|
XLON
|
1116443068350044
|
|
29/11/2024
|
13:16:56
|
GMT
|
41
|
98.1800
|
XLON
|
1116443068350045
|
|
29/11/2024
|
13:16:56
|
GMT
|
26
|
98.1800
|
XLON
|
1116443068350046
|
|
29/11/2024
|
13:18:02
|
GMT
|
88
|
98.1600
|
XLON
|
1116443068350105
|
|
29/11/2024
|
13:18:10
|
GMT
|
60
|
98.1600
|
XLON
|
1116443068350115
|
|
29/11/2024
|
13:18:10
|
GMT
|
66
|
98.1600
|
CHIX
|
120000T7J
|
|
29/11/2024
|
13:18:10
|
GMT
|
27
|
98.1600
|
CHIX
|
120000T7K
|
|
29/11/2024
|
13:20:12
|
GMT
|
91
|
98.2000
|
XLON
|
1116443068350183
|
|
29/11/2024
|
13:20:12
|
GMT
|
35
|
98.2000
|
XLON
|
1116443068350184
|
|
29/11/2024
|
13:20:12
|
GMT
|
9
|
98.2000
|
XLON
|
1116443068350185
|
|
29/11/2024
|
13:20:12
|
GMT
|
73
|
98.2000
|
XLON
|
1116443068350186
|
|
29/11/2024
|
13:20:12
|
GMT
|
15
|
98.2000
|
XLON
|
1116443068350187
|
|
29/11/2024
|
13:20:12
|
GMT
|
10
|
98.2000
|
XLON
|
1116443068350188
|
|
29/11/2024
|
13:20:12
|
GMT
|
92
|
98.2000
|
XLON
|
1116443068350189
|
|
29/11/2024
|
13:20:12
|
GMT
|
88
|
98.2000
|
CHIX
|
120000TDQ
|
|
29/11/2024
|
13:20:12
|
GMT
|
91
|
98.1800
|
CHIX
|
120000TDS
|
|
29/11/2024
|
13:20:13
|
GMT
|
108
|
98.2000
|
XLON
|
1116443068350190
|
|
29/11/2024
|
13:20:14
|
GMT
|
10
|
98.2000
|
XLON
|
1116443068350191
|
|
29/11/2024
|
13:20:14
|
GMT
|
25
|
98.2000
|
XLON
|
1116443068350192
|
|
29/11/2024
|
13:20:15
|
GMT
|
80
|
98.2000
|
XLON
|
1116443068350194
|
|
29/11/2024
|
13:20:15
|
GMT
|
35
|
98.2000
|
XLON
|
1116443068350195
|
|
29/11/2024
|
13:20:18
|
GMT
|
64
|
98.2000
|
XLON
|
1116443068350202
|
|
29/11/2024
|
13:20:22
|
GMT
|
9
|
98.2200
|
XLON
|
1116443068350204
|
|
29/11/2024
|
13:20:22
|
GMT
|
41
|
98.2200
|
XLON
|
1116443068350205
|
|
29/11/2024
|
13:20:22
|
GMT
|
41
|
98.2200
|
XLON
|
1116443068350206
|
|
29/11/2024
|
13:20:22
|
GMT
|
26
|
98.2200
|
XLON
|
1116443068350207
|
|
29/11/2024
|
13:20:22
|
GMT
|
36
|
98.2000
|
XLON
|
1116443068350209
|
|
29/11/2024
|
13:21:35
|
GMT
|
64
|
98.2000
|
XLON
|
1116443068350284
|
|
29/11/2024
|
13:21:35
|
GMT
|
10
|
98.2000
|
XLON
|
1116443068350289
|
|
29/11/2024
|
13:21:36
|
GMT
|
10
|
98.2000
|
XLON
|
1116443068350291
|
|
29/11/2024
|
13:21:36
|
GMT
|
9
|
98.2000
|
XLON
|
1116443068350298
|
|
29/11/2024
|
13:21:36
|
GMT
|
10
|
98.2000
|
XLON
|
1116443068350299
|
|
29/11/2024
|
13:21:37
|
GMT
|
10
|
98.2000
|
XLON
|
1116443068350310
|
|
29/11/2024
|
13:21:37
|
GMT
|
10
|
98.2000
|
XLON
|
1116443068350311
|
|
29/11/2024
|
13:21:39
|
GMT
|
10
|
98.2000
|
XLON
|
1116443068350312
|
|
29/11/2024
|
13:21:39
|
GMT
|
26
|
98.2000
|
XLON
|
1116443068350313
|
|
29/11/2024
|
13:21:39
|
GMT
|
10
|
98.2000
|
XLON
|
1116443068350314
|
|
29/11/2024
|
13:21:39
|
GMT
|
25
|
98.2000
|
XLON
|
1116443068350315
|
|
29/11/2024
|
13:21:44
|
GMT
|
10
|
98.2000
|
XLON
|
1116443068350319
|
|
29/11/2024
|
13:21:44
|
GMT
|
26
|
98.2000
|
XLON
|
1116443068350320
|
|
29/11/2024
|
13:21:48
|
GMT
|
89
|
98.1800
|
XLON
|
1116443068350321
|
|
29/11/2024
|
13:21:48
|
GMT
|
2
|
98.1800
|
XLON
|
1116443068350322
|
|
29/11/2024
|
13:24:26
|
GMT
|
36
|
98.1600
|
CHIX
|
120000TQ9
|
|
29/11/2024
|
13:28:32
|
GMT
|
9
|
98.2000
|
XLON
|
1116443068350840
|
|
29/11/2024
|
13:28:36
|
GMT
|
46
|
98.1800
|
XLON
|
1116443068350845
|
|
29/11/2024
|
13:28:36
|
GMT
|
46
|
98.1800
|
XLON
|
1116443068350846
|
|
29/11/2024
|
13:28:36
|
GMT
|
88
|
98.1800
|
CHIX
|
120000U1E
|
|
29/11/2024
|
13:28:42
|
GMT
|
88
|
98.1600
|
XLON
|
1116443068350858
|
|
29/11/2024
|
13:28:42
|
GMT
|
52
|
98.1600
|
CHIX
|
120000U25
|
|
29/11/2024
|
13:31:11
|
GMT
|
64
|
98.1400
|
XLON
|
1116443068350971
|
|
29/11/2024
|
13:31:11
|
GMT
|
29
|
98.1400
|
XLON
|
1116443068350972
|
|
29/11/2024
|
13:31:11
|
GMT
|
88
|
98.1400
|
CHIX
|
120000UAD
|
|
29/11/2024
|
13:33:26
|
GMT
|
5
|
98.2000
|
XLON
|
1116443068351058
|
|
29/11/2024
|
13:33:35
|
GMT
|
91
|
98.1800
|
XLON
|
1116443068351065
|
|
29/11/2024
|
13:33:35
|
GMT
|
18
|
98.1800
|
XLON
|
1116443068351066
|
|
29/11/2024
|
13:33:35
|
GMT
|
18
|
98.2000
|
XLON
|
1116443068351067
|
|
29/11/2024
|
13:33:35
|
GMT
|
88
|
98.1800
|
CHIX
|
120000UJZ
|
|
29/11/2024
|
13:33:35
|
GMT
|
91
|
98.1600
|
CHIX
|
120000UK1
|
|
29/11/2024
|
13:33:53
|
GMT
|
87
|
98.1600
|
XLON
|
1116443068351089
|
|
29/11/2024
|
13:33:53
|
GMT
|
44
|
98.1800
|
XLON
|
1116443068351090
|
|
29/11/2024
|
13:34:24
|
GMT
|
4
|
98.1400
|
XLON
|
1116443068351124
|
|
29/11/2024
|
13:34:24
|
GMT
|
65
|
98.1400
|
XLON
|
1116443068351125
|
|
29/11/2024
|
13:34:24
|
GMT
|
19
|
98.1400
|
XLON
|
1116443068351126
|
|
29/11/2024
|
13:34:24
|
GMT
|
48
|
98.1400
|
CHIX
|
120000US9
|
|
29/11/2024
|
13:34:24
|
GMT
|
4
|
98.1400
|
CHIX
|
120000USA
|
|
29/11/2024
|
13:34:24
|
GMT
|
35
|
98.1400
|
CHIX
|
120000USB
|
|
29/11/2024
|
13:34:57
|
GMT
|
85
|
98.1200
|
XLON
|
1116443068351154
|
|
29/11/2024
|
13:34:57
|
GMT
|
8
|
98.1200
|
XLON
|
1116443068351155
|
|
29/11/2024
|
13:34:57
|
GMT
|
45
|
98.1200
|
CHIX
|
120000UTQ
|
|
29/11/2024
|
13:34:57
|
GMT
|
45
|
98.1200
|
CHIX
|
120000UTR
|
|
29/11/2024
|
13:35:06
|
GMT
|
72
|
98.1000
|
XLON
|
1116443068351188
|
|
29/11/2024
|
13:35:06
|
GMT
|
18
|
98.1000
|
XLON
|
1116443068351189
|
|
29/11/2024
|
13:35:06
|
GMT
|
72
|
98.1000
|
CHIX
|
120000UWV
|
|
29/11/2024
|
13:35:06
|
GMT
|
7
|
98.1000
|
CHIX
|
120000UWW
|
|
29/11/2024
|
13:35:06
|
GMT
|
10
|
98.1000
|
CHIX
|
120000UX6
|
|
29/11/2024
|
13:37:44
|
GMT
|
91
|
98.1200
|
CHIX
|
120000VD5
|
|
29/11/2024
|
13:38:58
|
GMT
|
93
|
98.1000
|
XLON
|
1116443068351482
|
|
29/11/2024
|
13:38:58
|
GMT
|
55
|
98.1000
|
CHIX
|
120000VFF
|
|
29/11/2024
|
13:38:58
|
GMT
|
32
|
98.1000
|
CHIX
|
120000VFG
|
|
29/11/2024
|
13:42:54
|
GMT
|
87
|
98.1200
|
XLON
|
1116443068351601
|
|
29/11/2024
|
13:42:58
|
GMT
|
84
|
98.1000
|
XLON
|
1116443068351603
|
|
29/11/2024
|
13:42:58
|
GMT
|
3
|
98.1000
|
XLON
|
1116443068351604
|
|
29/11/2024
|
13:42:58
|
GMT
|
36
|
98.1000
|
CHIX
|
120000VQW
|
|
29/11/2024
|
13:44:52
|
GMT
|
42
|
98.1000
|
XLON
|
1116443068351662
|
|
29/11/2024
|
13:44:52
|
GMT
|
45
|
98.1000
|
XLON
|
1116443068351663
|
|
29/11/2024
|
13:44:52
|
GMT
|
58
|
98.1000
|
CHIX
|
120000VVF
|
|
29/11/2024
|
13:45:21
|
GMT
|
43
|
98.0800
|
XLON
|
1116443068351705
|
|
29/11/2024
|
13:45:54
|
GMT
|
47
|
98.0800
|
XLON
|
1116443068351712
|
|
29/11/2024
|
13:45:54
|
GMT
|
56
|
98.0800
|
CHIX
|
120000VZ2
|
|
29/11/2024
|
13:45:54
|
GMT
|
31
|
98.0800
|
CHIX
|
120000VZ3
|
|
29/11/2024
|
13:46:38
|
GMT
|
88
|
98.0600
|
XLON
|
1116443068351752
|
|
29/11/2024
|
13:46:38
|
GMT
|
90
|
98.0600
|
CHIX
|
120000W4C
|
|
29/11/2024
|
13:48:12
|
GMT
|
39
|
98.0600
|
CHIX
|
120000W8H
|
|
29/11/2024
|
13:49:37
|
GMT
|
87
|
98.0400
|
XLON
|
1116443068351873
|
|
29/11/2024
|
13:49:37
|
GMT
|
88
|
98.0200
|
XLON
|
1116443068351874
|
|
29/11/2024
|
13:49:37
|
GMT
|
52
|
98.0400
|
CHIX
|
120000WC8
|
|
29/11/2024
|
13:49:37
|
GMT
|
37
|
98.0200
|
CHIX
|
120000WC9
|
|
29/11/2024
|
13:50:37
|
GMT
|
48
|
98.0000
|
XLON
|
1116443068351910
|
|
29/11/2024
|
13:50:37
|
GMT
|
44
|
98.0000
|
XLON
|
1116443068351918
|
|
29/11/2024
|
13:50:46
|
GMT
|
44
|
97.9800
|
XLON
|
1116443068351943
|
|
29/11/2024
|
13:50:46
|
GMT
|
43
|
97.9800
|
XLON
|
1116443068351944
|
|
29/11/2024
|
13:50:46
|
GMT
|
36
|
97.9800
|
CHIX
|
120000WHF
|
|
29/11/2024
|
13:53:23
|
GMT
|
40
|
98.0400
|
CHIX
|
120000WPB
|
|
29/11/2024
|
13:53:48
|
GMT
|
87
|
98.0200
|
XLON
|
1116443068352202
|
|
29/11/2024
|
13:54:20
|
GMT
|
90
|
98.0200
|
XLON
|
1116443068352214
|
|
29/11/2024
|
13:54:20
|
GMT
|
37
|
98.0200
|
CHIX
|
120000WQW
|
|
29/11/2024
|
14:00:38
|
GMT
|
64
|
98.0800
|
XLON
|
1116443068352576
|
|
29/11/2024
|
14:00:38
|
GMT
|
15
|
98.0800
|
XLON
|
1116443068352577
|
|
29/11/2024
|
14:00:38
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068352578
|
|
29/11/2024
|
14:00:38
|
GMT
|
39
|
98.0800
|
CHIX
|
120000X71
|
|
29/11/2024
|
14:00:39
|
GMT
|
91
|
98.0600
|
XLON
|
1116443068352584
|
|
29/11/2024
|
14:00:39
|
GMT
|
37
|
98.0600
|
CHIX
|
120000X79
|
|
29/11/2024
|
14:00:40
|
GMT
|
89
|
98.0400
|
XLON
|
1116443068352589
|
|
29/11/2024
|
14:00:40
|
GMT
|
25
|
98.0400
|
CHIX
|
120000X7M
|
|
29/11/2024
|
14:00:40
|
GMT
|
14
|
98.0400
|
CHIX
|
120000X7N
|
|
29/11/2024
|
14:03:45
|
GMT
|
89
|
98.0600
|
XLON
|
1116443068352697
|
|
29/11/2024
|
14:03:45
|
GMT
|
89
|
98.0400
|
XLON
|
1116443068352700
|
|
29/11/2024
|
14:03:45
|
GMT
|
43
|
98.0600
|
CHIX
|
120000XEV
|
|
29/11/2024
|
14:03:45
|
GMT
|
37
|
98.0400
|
CHIX
|
120000XFB
|
|
29/11/2024
|
14:03:46
|
GMT
|
25
|
98.0200
|
XLON
|
1116443068352702
|
|
29/11/2024
|
14:10:03
|
GMT
|
89
|
98.1000
|
XLON
|
1116443068352872
|
|
29/11/2024
|
14:10:03
|
GMT
|
44
|
98.1000
|
CHIX
|
120000XZQ
|
|
29/11/2024
|
14:12:58
|
GMT
|
88
|
98.0800
|
XLON
|
1116443068352947
|
|
29/11/2024
|
14:12:58
|
GMT
|
22
|
98.1000
|
CHIX
|
120000Y6P
|
|
29/11/2024
|
14:12:58
|
GMT
|
19
|
98.1000
|
CHIX
|
120000Y6Q
|
|
29/11/2024
|
14:12:58
|
GMT
|
38
|
98.0800
|
CHIX
|
120000Y6S
|
|
29/11/2024
|
14:13:25
|
GMT
|
93
|
98.0600
|
XLON
|
1116443068352972
|
|
29/11/2024
|
14:13:25
|
GMT
|
39
|
98.0600
|
CHIX
|
120000Y7T
|
|
29/11/2024
|
14:16:13
|
GMT
|
87
|
98.0400
|
XLON
|
1116443068353074
|
|
29/11/2024
|
14:16:13
|
GMT
|
48
|
98.0200
|
XLON
|
1116443068353077
|
|
29/11/2024
|
14:16:13
|
GMT
|
41
|
98.0200
|
XLON
|
1116443068353078
|
|
29/11/2024
|
14:16:13
|
GMT
|
43
|
98.0400
|
CHIX
|
120000YFO
|
|
29/11/2024
|
14:21:45
|
GMT
|
88
|
98.0000
|
XLON
|
1116443068353234
|
|
29/11/2024
|
14:21:45
|
GMT
|
38
|
98.0000
|
CHIX
|
120000YVQ
|
|
29/11/2024
|
14:24:53
|
GMT
|
87
|
98.0400
|
XLON
|
1116443068353339
|
|
29/11/2024
|
14:27:13
|
GMT
|
56
|
98.0200
|
XLON
|
1116443068353406
|
|
29/11/2024
|
14:27:13
|
GMT
|
32
|
98.0200
|
XLON
|
1116443068353407
|
|
29/11/2024
|
14:27:13
|
GMT
|
37
|
98.0200
|
CHIX
|
120000ZCV
|
|
29/11/2024
|
14:30:07
|
GMT
|
89
|
98.0000
|
XLON
|
1116443068353595
|
|
29/11/2024
|
14:30:07
|
GMT
|
36
|
98.0000
|
CHIX
|
120000ZM6
|
|
29/11/2024
|
14:30:34
|
GMT
|
90
|
98.0000
|
XLON
|
1116443068353640
|
|
29/11/2024
|
14:30:34
|
GMT
|
46
|
98.0000
|
CHIX
|
120000ZPB
|
|
29/11/2024
|
14:30:50
|
GMT
|
35
|
97.9800
|
XLON
|
1116443068353657
|
|
29/11/2024
|
14:32:52
|
GMT
|
87
|
98.0200
|
XLON
|
1116443068353757
|
|
29/11/2024
|
14:32:52
|
GMT
|
51
|
98.0200
|
CHIX
|
120000ZX2
|
|
29/11/2024
|
14:34:35
|
GMT
|
87
|
98.0200
|
XLON
|
1116443068353868
|
|
29/11/2024
|
14:34:35
|
GMT
|
14
|
98.0200
|
CHIX
|
120001055
|
|
29/11/2024
|
14:35:52
|
GMT
|
27
|
98.0200
|
CHIX
|
12000108J
|
|
29/11/2024
|
14:35:52
|
GMT
|
6
|
98.0200
|
CHIX
|
12000108K
|
|
29/11/2024
|
14:36:45
|
GMT
|
34
|
98.0400
|
XLON
|
1116443068354059
|
|
29/11/2024
|
14:36:45
|
GMT
|
2
|
98.0400
|
XLON
|
1116443068354060
|
|
29/11/2024
|
14:37:19
|
GMT
|
36
|
98.0600
|
XLON
|
1116443068354094
|
|
29/11/2024
|
14:38:13
|
GMT
|
36
|
98.0600
|
XLON
|
1116443068354168
|
|
29/11/2024
|
14:40:00
|
GMT
|
88
|
98.0400
|
XLON
|
1116443068354225
|
|
29/11/2024
|
14:40:00
|
GMT
|
62
|
98.0200
|
XLON
|
1116443068354227
|
|
29/11/2024
|
14:40:00
|
GMT
|
29
|
98.0200
|
XLON
|
1116443068354228
|
|
29/11/2024
|
14:40:00
|
GMT
|
26
|
98.0400
|
CHIX
|
1200010M1
|
|
29/11/2024
|
14:40:00
|
GMT
|
10
|
98.0400
|
CHIX
|
1200010M2
|
|
29/11/2024
|
14:40:00
|
GMT
|
38
|
98.0200
|
CHIX
|
1200010MA
|
|
29/11/2024
|
14:40:33
|
GMT
|
89
|
98.0000
|
XLON
|
1116443068354257
|
|
29/11/2024
|
14:40:33
|
GMT
|
93
|
97.9800
|
XLON
|
1116443068354258
|
|
29/11/2024
|
14:40:33
|
GMT
|
55
|
98.0000
|
CHIX
|
1200010OC
|
|
29/11/2024
|
14:40:33
|
GMT
|
43
|
97.9800
|
CHIX
|
1200010OF
|
|
29/11/2024
|
14:41:10
|
GMT
|
78
|
97.9600
|
XLON
|
1116443068354280
|
|
29/11/2024
|
14:41:10
|
GMT
|
14
|
97.9600
|
XLON
|
1116443068354281
|
|
29/11/2024
|
14:41:10
|
GMT
|
42
|
97.9600
|
CHIX
|
1200010R1
|
|
29/11/2024
|
14:42:48
|
GMT
|
87
|
97.9600
|
XLON
|
1116443068354325
|
|
29/11/2024
|
14:42:48
|
GMT
|
15
|
97.9600
|
CHIX
|
1200010XD
|
|
29/11/2024
|
14:42:48
|
GMT
|
23
|
97.9600
|
CHIX
|
1200010XE
|
|
29/11/2024
|
14:42:53
|
GMT
|
91
|
97.9400
|
XLON
|
1116443068354337
|
|
29/11/2024
|
14:42:53
|
GMT
|
38
|
97.9400
|
CHIX
|
1200010Z5
|
|
29/11/2024
|
14:42:53
|
GMT
|
1
|
97.9400
|
CHIX
|
1200010Z6
|
|
29/11/2024
|
14:43:21
|
GMT
|
87
|
97.9200
|
XLON
|
1116443068354372
|
|
29/11/2024
|
14:43:30
|
GMT
|
25
|
97.9000
|
XLON
|
1116443068354379
|
|
29/11/2024
|
14:43:30
|
GMT
|
25
|
97.9000
|
XLON
|
1116443068354380
|
|
29/11/2024
|
14:43:30
|
GMT
|
42
|
97.9000
|
XLON
|
1116443068354381
|
|
29/11/2024
|
14:43:30
|
GMT
|
40
|
97.9000
|
CHIX
|
12000117P
|
|
29/11/2024
|
14:43:30
|
GMT
|
3
|
97.9000
|
CHIX
|
12000117Q
|
|
29/11/2024
|
14:45:05
|
GMT
|
22
|
97.9000
|
XLON
|
1116443068354454
|
|
29/11/2024
|
14:45:05
|
GMT
|
65
|
97.9000
|
XLON
|
1116443068354455
|
|
29/11/2024
|
14:50:03
|
GMT
|
89
|
97.9400
|
XLON
|
1116443068354662
|
|
29/11/2024
|
14:50:03
|
GMT
|
23
|
97.9400
|
CHIX
|
120001210
|
|
29/11/2024
|
14:50:03
|
GMT
|
13
|
97.9400
|
CHIX
|
120001211
|
|
29/11/2024
|
14:53:01
|
GMT
|
91
|
97.9400
|
XLON
|
1116443068354765
|
|
29/11/2024
|
14:53:01
|
GMT
|
87
|
97.9200
|
XLON
|
1116443068354767
|
|
29/11/2024
|
14:53:01
|
GMT
|
49
|
97.9400
|
CHIX
|
1200012A8
|
|
29/11/2024
|
14:53:01
|
GMT
|
38
|
97.9200
|
CHIX
|
1200012AD
|
|
29/11/2024
|
14:54:20
|
GMT
|
62
|
97.9800
|
XLON
|
1116443068354832
|
|
29/11/2024
|
14:54:20
|
GMT
|
27
|
97.9800
|
XLON
|
1116443068354833
|
|
29/11/2024
|
14:54:30
|
GMT
|
36
|
97.9800
|
XLON
|
1116443068354838
|
|
29/11/2024
|
14:54:30
|
GMT
|
9
|
97.9800
|
XLON
|
1116443068354839
|
|
29/11/2024
|
14:54:31
|
GMT
|
10
|
97.9800
|
XLON
|
1116443068354840
|
|
29/11/2024
|
14:54:31
|
GMT
|
26
|
97.9800
|
XLON
|
1116443068354841
|
|
29/11/2024
|
14:59:13
|
GMT
|
10
|
98.0000
|
XLON
|
1116443068355117
|
|
29/11/2024
|
14:59:13
|
GMT
|
26
|
98.0000
|
XLON
|
1116443068355118
|
|
29/11/2024
|
14:59:15
|
GMT
|
10
|
98.0000
|
XLON
|
1116443068355123
|
|
29/11/2024
|
14:59:26
|
GMT
|
10
|
98.0000
|
XLON
|
1116443068355127
|
|
29/11/2024
|
15:00:32
|
GMT
|
87
|
98.0000
|
XLON
|
1116443068355232
|
|
29/11/2024
|
15:03:40
|
GMT
|
67
|
98.0000
|
XLON
|
1116443068355386
|
|
29/11/2024
|
15:03:40
|
GMT
|
23
|
98.0000
|
XLON
|
1116443068355387
|
|
29/11/2024
|
15:03:53
|
GMT
|
36
|
98.0000
|
XLON
|
1116443068355400
|
|
29/11/2024
|
15:03:54
|
GMT
|
89
|
97.9800
|
XLON
|
1116443068355401
|
|
29/11/2024
|
15:03:54
|
GMT
|
64
|
97.9800
|
CHIX
|
1200013JV
|
|
29/11/2024
|
15:06:04
|
GMT
|
18
|
97.9800
|
XLON
|
1116443068355500
|
|
29/11/2024
|
15:07:10
|
GMT
|
89
|
97.9800
|
XLON
|
1116443068355587
|
|
29/11/2024
|
15:07:10
|
GMT
|
44
|
97.9800
|
CHIX
|
1200013XH
|
|
29/11/2024
|
15:07:10
|
GMT
|
16
|
97.9800
|
CHIX
|
1200013XI
|
|
29/11/2024
|
15:07:10
|
GMT
|
16
|
97.9800
|
CHIX
|
1200013XJ
|
|
29/11/2024
|
15:10:11
|
GMT
|
90
|
98.0000
|
XLON
|
1116443068355751
|
|
29/11/2024
|
15:11:24
|
GMT
|
32
|
98.0200
|
XLON
|
1116443068355820
|
|
29/11/2024
|
15:11:44
|
GMT
|
36
|
98.0200
|
XLON
|
1116443068355849
|
|
29/11/2024
|
15:11:45
|
GMT
|
93
|
98.0200
|
XLON
|
1116443068355851
|
|
29/11/2024
|
15:11:49
|
GMT
|
35
|
98.0200
|
XLON
|
1116443068355854
|
|
29/11/2024
|
15:11:49
|
GMT
|
1
|
98.0200
|
XLON
|
1116443068355855
|
|
29/11/2024
|
15:12:41
|
GMT
|
73
|
98.0000
|
XLON
|
1116443068355896
|
|
29/11/2024
|
15:12:41
|
GMT
|
20
|
98.0000
|
XLON
|
1116443068355897
|
|
29/11/2024
|
15:12:41
|
GMT
|
82
|
98.0000
|
CHIX
|
1200014JX
|
|
29/11/2024
|
15:13:57
|
GMT
|
88
|
98.0000
|
XLON
|
1116443068355955
|
|
29/11/2024
|
15:13:57
|
GMT
|
78
|
98.0000
|
CHIX
|
1200014OU
|
|
29/11/2024
|
15:14:44
|
GMT
|
85
|
97.9800
|
XLON
|
1116443068355993
|
|
29/11/2024
|
15:14:44
|
GMT
|
3
|
97.9800
|
XLON
|
1116443068355994
|
|
29/11/2024
|
15:14:44
|
GMT
|
3
|
97.9800
|
XLON
|
1116443068356004
|
|
29/11/2024
|
15:14:44
|
GMT
|
79
|
97.9800
|
CHIX
|
1200014SQ
|
|
29/11/2024
|
15:14:51
|
GMT
|
10
|
97.9800
|
XLON
|
1116443068356017
|
|
29/11/2024
|
15:14:51
|
GMT
|
26
|
97.9800
|
XLON
|
1116443068356018
|
|
29/11/2024
|
15:15:31
|
GMT
|
36
|
97.9800
|
XLON
|
1116443068356046
|
|
29/11/2024
|
15:15:32
|
GMT
|
37
|
97.9800
|
XLON
|
1116443068356050
|
|
29/11/2024
|
15:15:58
|
GMT
|
36
|
97.9800
|
XLON
|
1116443068356090
|
|
29/11/2024
|
15:16:00
|
GMT
|
90
|
97.9600
|
XLON
|
1116443068356093
|
|
29/11/2024
|
15:16:00
|
GMT
|
56
|
97.9600
|
CHIX
|
120001527
|
|
29/11/2024
|
15:17:02
|
GMT
|
92
|
97.9800
|
XLON
|
1116443068356196
|
|
29/11/2024
|
15:17:02
|
GMT
|
89
|
97.9600
|
XLON
|
1116443068356198
|
|
29/11/2024
|
15:17:02
|
GMT
|
40
|
97.9800
|
XLON
|
1116443068356199
|
|
29/11/2024
|
15:17:02
|
GMT
|
31
|
97.9800
|
XLON
|
1116443068356200
|
|
29/11/2024
|
15:17:02
|
GMT
|
10
|
97.9800
|
XLON
|
1116443068356201
|
|
29/11/2024
|
15:17:02
|
GMT
|
5
|
97.9800
|
XLON
|
1116443068356202
|
|
29/11/2024
|
15:17:02
|
GMT
|
22
|
97.9600
|
CHIX
|
120001567
|
|
29/11/2024
|
15:17:02
|
GMT
|
53
|
97.9600
|
CHIX
|
120001568
|
|
29/11/2024
|
15:17:46
|
GMT
|
31
|
97.9600
|
XLON
|
1116443068356248
|
|
29/11/2024
|
15:17:46
|
GMT
|
57
|
97.9600
|
XLON
|
1116443068356249
|
|
29/11/2024
|
15:17:46
|
GMT
|
87
|
97.9600
|
CHIX
|
12000157W
|
|
29/11/2024
|
15:19:33
|
GMT
|
65
|
97.9800
|
XLON
|
1116443068356552
|
|
29/11/2024
|
15:19:33
|
GMT
|
25
|
97.9800
|
XLON
|
1116443068356553
|
|
29/11/2024
|
15:20:20
|
GMT
|
33
|
97.9800
|
XLON
|
1116443068356610
|
|
29/11/2024
|
15:20:20
|
GMT
|
3
|
97.9800
|
XLON
|
1116443068356611
|
|
29/11/2024
|
15:20:20
|
GMT
|
9
|
97.9800
|
XLON
|
1116443068356612
|
|
29/11/2024
|
15:20:20
|
GMT
|
27
|
97.9800
|
XLON
|
1116443068356613
|
|
29/11/2024
|
15:20:22
|
GMT
|
67
|
97.9600
|
XLON
|
1116443068356614
|
|
29/11/2024
|
15:20:22
|
GMT
|
21
|
97.9600
|
XLON
|
1116443068356615
|
|
29/11/2024
|
15:20:22
|
GMT
|
22
|
97.9600
|
CHIX
|
1200015JY
|
|
29/11/2024
|
15:20:22
|
GMT
|
67
|
97.9600
|
CHIX
|
1200015JZ
|
|
29/11/2024
|
15:20:23
|
GMT
|
61
|
97.9400
|
XLON
|
1116443068356616
|
|
29/11/2024
|
15:20:23
|
GMT
|
15
|
97.9400
|
XLON
|
1116443068356617
|
|
29/11/2024
|
15:20:23
|
GMT
|
15
|
97.9400
|
XLON
|
1116443068356618
|
|
29/11/2024
|
15:20:23
|
GMT
|
51
|
97.9400
|
CHIX
|
1200015K6
|
|
29/11/2024
|
15:21:14
|
GMT
|
45
|
97.9200
|
XLON
|
1116443068356656
|
|
29/11/2024
|
15:21:14
|
GMT
|
42
|
97.9200
|
XLON
|
1116443068356657
|
|
29/11/2024
|
15:21:14
|
GMT
|
47
|
97.9200
|
CHIX
|
1200015MO
|
|
29/11/2024
|
15:21:25
|
GMT
|
15
|
97.9000
|
CHIX
|
1200015N4
|
|
29/11/2024
|
15:22:44
|
GMT
|
31
|
97.9600
|
XLON
|
1116443068356908
|
|
29/11/2024
|
15:22:47
|
GMT
|
32
|
97.9600
|
XLON
|
1116443068356918
|
|
29/11/2024
|
15:22:47
|
GMT
|
9
|
97.9600
|
XLON
|
1116443068356919
|
|
29/11/2024
|
15:23:44
|
GMT
|
40
|
97.9800
|
XLON
|
1116443068356976
|
|
29/11/2024
|
15:23:44
|
GMT
|
9
|
97.9800
|
XLON
|
1116443068356977
|
|
29/11/2024
|
15:24:18
|
GMT
|
91
|
97.9800
|
CHIX
|
12000161Z
|
|
29/11/2024
|
15:25:00
|
GMT
|
41
|
97.9800
|
XLON
|
1116443068357053
|
|
29/11/2024
|
15:25:25
|
GMT
|
41
|
97.9800
|
XLON
|
1116443068357054
|
|
29/11/2024
|
15:25:25
|
GMT
|
10
|
97.9800
|
XLON
|
1116443068357055
|
|
29/11/2024
|
15:25:44
|
GMT
|
10
|
97.9800
|
XLON
|
1116443068357070
|
|
29/11/2024
|
15:25:44
|
GMT
|
65
|
97.9800
|
XLON
|
1116443068357071
|
|
29/11/2024
|
15:25:44
|
GMT
|
39
|
97.9800
|
XLON
|
1116443068357072
|
|
29/11/2024
|
15:25:45
|
GMT
|
9
|
97.9800
|
XLON
|
1116443068357077
|
|
29/11/2024
|
15:25:45
|
GMT
|
90
|
97.9800
|
XLON
|
1116443068357078
|
|
29/11/2024
|
15:25:45
|
GMT
|
18
|
97.9800
|
XLON
|
1116443068357079
|
|
29/11/2024
|
15:25:45
|
GMT
|
42
|
97.9800
|
XLON
|
1116443068357087
|
|
29/11/2024
|
15:25:45
|
GMT
|
39
|
97.9800
|
XLON
|
1116443068357088
|
|
29/11/2024
|
15:25:45
|
GMT
|
3
|
97.9800
|
XLON
|
1116443068357089
|
|
29/11/2024
|
15:25:45
|
GMT
|
2
|
97.9800
|
XLON
|
1116443068357090
|
|
29/11/2024
|
15:25:47
|
GMT
|
9
|
97.9800
|
XLON
|
1116443068357099
|
|
29/11/2024
|
15:25:47
|
GMT
|
90
|
97.9600
|
XLON
|
1116443068357102
|
|
29/11/2024
|
15:25:47
|
GMT
|
93
|
97.9600
|
CHIX
|
12000169G
|
|
29/11/2024
|
15:26:40
|
GMT
|
39
|
97.9400
|
XLON
|
1116443068357148
|
|
29/11/2024
|
15:26:40
|
GMT
|
24
|
97.9400
|
XLON
|
1116443068357149
|
|
29/11/2024
|
15:26:40
|
GMT
|
18
|
97.9400
|
XLON
|
1116443068357150
|
|
29/11/2024
|
15:26:40
|
GMT
|
7
|
97.9400
|
XLON
|
1116443068357151
|
|
29/11/2024
|
15:26:40
|
GMT
|
93
|
97.9400
|
CHIX
|
1200016DB
|
|
29/11/2024
|
15:27:14
|
GMT
|
45
|
97.9200
|
XLON
|
1116443068357179
|
|
29/11/2024
|
15:27:14
|
GMT
|
45
|
97.9200
|
XLON
|
1116443068357180
|
|
29/11/2024
|
15:27:14
|
GMT
|
87
|
97.9200
|
CHIX
|
1200016H3
|
|
29/11/2024
|
15:28:45
|
GMT
|
87
|
97.9000
|
XLON
|
1116443068357393
|
|
29/11/2024
|
15:28:45
|
GMT
|
92
|
97.9000
|
CHIX
|
1200016PG
|
|
29/11/2024
|
15:29:44
|
GMT
|
88
|
97.8800
|
XLON
|
1116443068357466
|
|
29/11/2024
|
15:29:44
|
GMT
|
69
|
97.8800
|
CHIX
|
1200016WL
|
|
29/11/2024
|
15:29:44
|
GMT
|
19
|
97.8800
|
CHIX
|
1200016WM
|
|
29/11/2024
|
15:30:00
|
GMT
|
54
|
97.9200
|
XLON
|
1116443068357558
|
|
29/11/2024
|
15:30:05
|
GMT
|
70
|
98.0200
|
XLON
|
1116443068357685
|
|
29/11/2024
|
15:30:05
|
GMT
|
2
|
98.0400
|
XLON
|
1116443068357686
|
|
29/11/2024
|
15:30:05
|
GMT
|
45
|
98.0400
|
XLON
|
1116443068357687
|
|
29/11/2024
|
15:30:06
|
GMT
|
1
|
98.0200
|
XLON
|
1116443068357700
|
|
29/11/2024
|
15:30:06
|
GMT
|
25
|
98.0400
|
XLON
|
1116443068357701
|
|
29/11/2024
|
15:30:47
|
GMT
|
87
|
98.0000
|
XLON
|
1116443068358123
|
|
29/11/2024
|
15:30:47
|
GMT
|
89
|
97.9800
|
XLON
|
1116443068358126
|
|
29/11/2024
|
15:30:47
|
GMT
|
87
|
98.0000
|
CHIX
|
1200017AA
|
|
29/11/2024
|
15:30:47
|
GMT
|
117
|
98.0200
|
CHIX
|
1200017AD
|
|
29/11/2024
|
15:30:48
|
GMT
|
39
|
98.0200
|
CHIX
|
1200017AI
|
|
29/11/2024
|
15:30:49
|
GMT
|
21
|
98.0200
|
CHIX
|
1200017AN
|
|
29/11/2024
|
15:31:08
|
GMT
|
88
|
98.0200
|
XLON
|
1116443068358276
|
|
29/11/2024
|
15:31:08
|
GMT
|
49
|
98.0400
|
XLON
|
1116443068358277
|
|
29/11/2024
|
15:31:08
|
GMT
|
50
|
98.0400
|
XLON
|
1116443068358278
|
|
29/11/2024
|
15:31:08
|
GMT
|
15
|
98.0400
|
XLON
|
1116443068358279
|
|
29/11/2024
|
15:31:08
|
GMT
|
3
|
98.0400
|
XLON
|
1116443068358280
|
|
29/11/2024
|
15:31:08
|
GMT
|
66
|
98.0200
|
CHIX
|
1200017EF
|
|
29/11/2024
|
15:31:08
|
GMT
|
13
|
98.0200
|
CHIX
|
1200017EG
|
|
29/11/2024
|
15:31:08
|
GMT
|
13
|
98.0200
|
CHIX
|
1200017EH
|
|
29/11/2024
|
15:31:08
|
GMT
|
36
|
98.0200
|
CHIX
|
1200017EI
|
|
29/11/2024
|
15:31:17
|
GMT
|
37
|
98.0200
|
XLON
|
1116443068358331
|
|
29/11/2024
|
15:31:17
|
GMT
|
4
|
98.0200
|
CHIX
|
1200017GC
|
|
29/11/2024
|
15:31:24
|
GMT
|
42
|
98.0200
|
XLON
|
1116443068358358
|
|
29/11/2024
|
15:32:07
|
GMT
|
70
|
98.0200
|
XLON
|
1116443068358638
|
|
29/11/2024
|
15:32:07
|
GMT
|
23
|
98.0200
|
XLON
|
1116443068358639
|
|
29/11/2024
|
15:32:07
|
GMT
|
40
|
98.0400
|
XLON
|
1116443068358641
|
|
29/11/2024
|
15:32:07
|
GMT
|
49
|
98.0400
|
XLON
|
1116443068358642
|
|
29/11/2024
|
15:32:07
|
GMT
|
16
|
98.0400
|
XLON
|
1116443068358643
|
|
29/11/2024
|
15:32:07
|
GMT
|
10
|
98.0400
|
XLON
|
1116443068358644
|
|
29/11/2024
|
15:32:07
|
GMT
|
2
|
98.0400
|
XLON
|
1116443068358645
|
|
29/11/2024
|
15:32:07
|
GMT
|
88
|
98.0200
|
CHIX
|
1200017PD
|
|
29/11/2024
|
15:32:41
|
GMT
|
40
|
98.0400
|
XLON
|
1116443068358723
|
|
29/11/2024
|
15:32:41
|
GMT
|
63
|
98.0400
|
XLON
|
1116443068358724
|
|
29/11/2024
|
15:32:41
|
GMT
|
44
|
98.0400
|
XLON
|
1116443068358725
|
|
29/11/2024
|
15:32:41
|
GMT
|
87
|
98.0400
|
CHIX
|
1200017SS
|
|
29/11/2024
|
15:32:42
|
GMT
|
44
|
98.0400
|
XLON
|
1116443068358727
|
|
29/11/2024
|
15:32:42
|
GMT
|
44
|
98.0400
|
XLON
|
1116443068358728
|
|
29/11/2024
|
15:32:42
|
GMT
|
44
|
98.0400
|
XLON
|
1116443068358729
|
|
29/11/2024
|
15:32:43
|
GMT
|
44
|
98.0400
|
XLON
|
1116443068358731
|
|
29/11/2024
|
15:32:43
|
GMT
|
44
|
98.0400
|
XLON
|
1116443068358732
|
|
29/11/2024
|
15:32:43
|
GMT
|
36
|
98.0400
|
CHIX
|
1200017T0
|
|
29/11/2024
|
15:32:44
|
GMT
|
44
|
98.0400
|
XLON
|
1116443068358733
|
|
29/11/2024
|
15:32:44
|
GMT
|
73
|
98.0400
|
XLON
|
1116443068358734
|
|
29/11/2024
|
15:32:44
|
GMT
|
17
|
98.0400
|
XLON
|
1116443068358735
|
|
29/11/2024
|
15:32:44
|
GMT
|
56
|
98.0400
|
XLON
|
1116443068358736
|
|
29/11/2024
|
15:32:44
|
GMT
|
36
|
98.0400
|
XLON
|
1116443068358737
|
|
29/11/2024
|
15:32:44
|
GMT
|
24
|
98.0400
|
CHIX
|
1200017T1
|
|
29/11/2024
|
15:32:44
|
GMT
|
12
|
98.0400
|
CHIX
|
1200017T2
|
|
29/11/2024
|
15:32:50
|
GMT
|
39
|
98.0400
|
XLON
|
1116443068358757
|
|
29/11/2024
|
15:33:08
|
GMT
|
38
|
98.0600
|
XLON
|
1116443068358812
|
|
29/11/2024
|
15:33:09
|
GMT
|
45
|
98.0600
|
XLON
|
1116443068358816
|
|
29/11/2024
|
15:33:09
|
GMT
|
45
|
98.0600
|
XLON
|
1116443068358818
|
|
29/11/2024
|
15:33:09
|
GMT
|
45
|
98.0600
|
XLON
|
1116443068358819
|
|
29/11/2024
|
15:33:21
|
GMT
|
13
|
98.0400
|
XLON
|
1116443068358860
|
|
29/11/2024
|
15:33:21
|
GMT
|
79
|
98.0400
|
XLON
|
1116443068358861
|
|
29/11/2024
|
15:33:21
|
GMT
|
91
|
98.0400
|
CHIX
|
12000183B
|
|
29/11/2024
|
15:35:22
|
GMT
|
39
|
98.0800
|
XLON
|
1116443068359366
|
|
29/11/2024
|
15:36:00
|
GMT
|
87
|
98.0800
|
CHIX
|
1200018O3
|
|
29/11/2024
|
15:37:31
|
GMT
|
28
|
98.1400
|
XLON
|
1116443068359661
|
|
29/11/2024
|
15:37:31
|
GMT
|
39
|
98.1400
|
XLON
|
1116443068359662
|
|
29/11/2024
|
15:37:32
|
GMT
|
39
|
98.1400
|
XLON
|
1116443068359663
|
|
29/11/2024
|
15:37:32
|
GMT
|
39
|
98.1400
|
XLON
|
1116443068359664
|
|
29/11/2024
|
15:37:32
|
GMT
|
39
|
98.1400
|
XLON
|
1116443068359665
|
|
29/11/2024
|
15:37:33
|
GMT
|
39
|
98.1400
|
XLON
|
1116443068359666
|
|
29/11/2024
|
15:37:33
|
GMT
|
39
|
98.1400
|
XLON
|
1116443068359667
|
|
29/11/2024
|
15:37:33
|
GMT
|
28
|
98.1400
|
XLON
|
1116443068359668
|
|
29/11/2024
|
15:37:33
|
GMT
|
46
|
98.1400
|
XLON
|
1116443068359669
|
|
29/11/2024
|
15:37:34
|
GMT
|
39
|
98.1400
|
XLON
|
1116443068359670
|
|
29/11/2024
|
15:37:34
|
GMT
|
39
|
98.1400
|
XLON
|
1116443068359671
|
|
29/11/2024
|
15:37:34
|
GMT
|
46
|
98.1400
|
XLON
|
1116443068359672
|
|
29/11/2024
|
15:37:35
|
GMT
|
39
|
98.1400
|
XLON
|
1116443068359678
|
|
29/11/2024
|
15:37:35
|
GMT
|
46
|
98.1400
|
XLON
|
1116443068359679
|
|
29/11/2024
|
15:37:35
|
GMT
|
39
|
98.1400
|
XLON
|
1116443068359682
|
|
29/11/2024
|
15:37:36
|
GMT
|
39
|
98.1400
|
XLON
|
1116443068359683
|
|
29/11/2024
|
15:37:36
|
GMT
|
46
|
98.1400
|
XLON
|
1116443068359684
|
|
29/11/2024
|
15:37:36
|
GMT
|
39
|
98.1400
|
XLON
|
1116443068359685
|
|
29/11/2024
|
15:37:36
|
GMT
|
42
|
98.1400
|
XLON
|
1116443068359686
|
|
29/11/2024
|
15:37:39
|
GMT
|
57
|
98.1200
|
XLON
|
1116443068359711
|
|
29/11/2024
|
15:37:39
|
GMT
|
32
|
98.1200
|
XLON
|
1116443068359712
|
|
29/11/2024
|
15:37:39
|
GMT
|
92
|
98.1200
|
CHIX
|
120001905
|
|
29/11/2024
|
15:38:41
|
GMT
|
16
|
98.1200
|
XLON
|
1116443068359812
|
|
29/11/2024
|
15:38:41
|
GMT
|
90
|
98.1000
|
CHIX
|
120001977
|
|
29/11/2024
|
15:38:44
|
GMT
|
89
|
98.1000
|
XLON
|
1116443068359817
|
|
29/11/2024
|
15:39:26
|
GMT
|
22
|
98.1200
|
XLON
|
1116443068359906
|
|
29/11/2024
|
15:39:29
|
GMT
|
93
|
98.1000
|
XLON
|
1116443068359911
|
|
29/11/2024
|
15:39:29
|
GMT
|
90
|
98.1000
|
CHIX
|
1200019F7
|
|
29/11/2024
|
15:39:30
|
GMT
|
19
|
98.1000
|
CHIX
|
1200019FV
|
|
29/11/2024
|
15:39:46
|
GMT
|
87
|
98.1000
|
XLON
|
1116443068359943
|
|
29/11/2024
|
15:39:46
|
GMT
|
66
|
98.1000
|
CHIX
|
1200019IU
|
|
29/11/2024
|
15:39:46
|
GMT
|
11
|
98.1000
|
CHIX
|
1200019IV
|
|
29/11/2024
|
15:39:46
|
GMT
|
11
|
98.1000
|
CHIX
|
1200019IW
|
|
29/11/2024
|
15:39:46
|
GMT
|
6
|
98.1000
|
CHIX
|
1200019IZ
|
|
29/11/2024
|
15:39:53
|
GMT
|
51
|
98.1000
|
XLON
|
1116443068359955
|
|
29/11/2024
|
15:40:03
|
GMT
|
2
|
98.1000
|
CHIX
|
1200019L8
|
|
29/11/2024
|
15:40:21
|
GMT
|
18
|
98.1000
|
XLON
|
1116443068360007
|
|
29/11/2024
|
15:40:21
|
GMT
|
18
|
98.1000
|
XLON
|
1116443068360008
|
|
29/11/2024
|
15:40:21
|
GMT
|
36
|
98.1000
|
XLON
|
1116443068360009
|
|
29/11/2024
|
15:40:21
|
GMT
|
36
|
98.1000
|
XLON
|
1116443068360011
|
|
29/11/2024
|
15:40:21
|
GMT
|
88
|
98.1000
|
CHIX
|
1200019LZ
|
|
29/11/2024
|
15:40:21
|
GMT
|
17
|
98.1000
|
CHIX
|
1200019M0
|
|
29/11/2024
|
15:40:22
|
GMT
|
36
|
98.1000
|
XLON
|
1116443068360013
|
|
29/11/2024
|
15:40:24
|
GMT
|
70
|
98.1000
|
XLON
|
1116443068360025
|
|
29/11/2024
|
15:40:24
|
GMT
|
20
|
98.1000
|
XLON
|
1116443068360026
|
|
29/11/2024
|
15:40:24
|
GMT
|
37
|
98.1200
|
XLON
|
1116443068360030
|
|
29/11/2024
|
15:40:24
|
GMT
|
33
|
98.1200
|
CHIX
|
1200019MA
|
|
29/11/2024
|
15:40:24
|
GMT
|
1
|
98.1200
|
CHIX
|
1200019ME
|
|
29/11/2024
|
15:40:24
|
GMT
|
8
|
98.1200
|
CHIX
|
1200019MF
|
|
29/11/2024
|
15:40:34
|
GMT
|
8
|
98.1200
|
CHIX
|
1200019O1
|
|
29/11/2024
|
15:40:59
|
GMT
|
93
|
98.1600
|
XLON
|
1116443068360088
|
|
29/11/2024
|
15:40:59
|
GMT
|
43
|
98.1600
|
XLON
|
1116443068360090
|
|
29/11/2024
|
15:40:59
|
GMT
|
34
|
98.1600
|
XLON
|
1116443068360092
|
|
29/11/2024
|
15:40:59
|
GMT
|
44
|
98.1600
|
CHIX
|
1200019R9
|
|
29/11/2024
|
15:40:59
|
GMT
|
44
|
98.1600
|
CHIX
|
1200019RA
|
|
29/11/2024
|
15:41:00
|
GMT
|
42
|
98.1600
|
XLON
|
1116443068360094
|
|
29/11/2024
|
15:41:00
|
GMT
|
29
|
98.1600
|
XLON
|
1116443068360095
|
|
29/11/2024
|
15:41:00
|
GMT
|
42
|
98.1600
|
XLON
|
1116443068360096
|
|
29/11/2024
|
15:41:01
|
GMT
|
40
|
98.1600
|
XLON
|
1116443068360097
|
|
29/11/2024
|
15:41:01
|
GMT
|
42
|
98.1600
|
XLON
|
1116443068360106
|
|
29/11/2024
|
15:41:02
|
GMT
|
42
|
98.1600
|
XLON
|
1116443068360109
|
|
29/11/2024
|
15:41:02
|
GMT
|
42
|
98.1600
|
XLON
|
1116443068360110
|
|
29/11/2024
|
15:41:02
|
GMT
|
40
|
98.1600
|
XLON
|
1116443068360111
|
|
29/11/2024
|
15:41:13
|
GMT
|
9
|
98.1800
|
XLON
|
1116443068360191
|
|
29/11/2024
|
15:41:13
|
GMT
|
1
|
98.1800
|
CHIX
|
1200019ZA
|
|
29/11/2024
|
15:41:13
|
GMT
|
8
|
98.1800
|
CHIX
|
1200019ZB
|
|
29/11/2024
|
15:41:14
|
GMT
|
10
|
98.1800
|
XLON
|
1116443068360196
|
|
29/11/2024
|
15:41:14
|
GMT
|
38
|
98.1800
|
XLON
|
1116443068360197
|
|
29/11/2024
|
15:41:15
|
GMT
|
34
|
98.1800
|
XLON
|
1116443068360199
|
|
29/11/2024
|
15:41:15
|
GMT
|
34
|
98.1800
|
XLON
|
1116443068360200
|
|
29/11/2024
|
15:41:15
|
GMT
|
34
|
98.1800
|
XLON
|
1116443068360201
|
|
29/11/2024
|
15:41:16
|
GMT
|
34
|
98.1800
|
XLON
|
1116443068360202
|
|
29/11/2024
|
15:41:16
|
GMT
|
36
|
98.1800
|
XLON
|
1116443068360203
|
|
29/11/2024
|
15:41:16
|
GMT
|
47
|
98.1800
|
XLON
|
1116443068360204
|
|
29/11/2024
|
15:41:16
|
GMT
|
23
|
98.1800
|
CHIX
|
120001A04
|
|
29/11/2024
|
15:41:16
|
GMT
|
7
|
98.1800
|
CHIX
|
120001A05
|
|
29/11/2024
|
15:41:21
|
GMT
|
38
|
98.2000
|
XLON
|
1116443068360230
|
|
29/11/2024
|
15:41:24
|
GMT
|
92
|
98.2000
|
XLON
|
1116443068360249
|
|
29/11/2024
|
15:41:24
|
GMT
|
92
|
98.2000
|
XLON
|
1116443068360250
|
|
29/11/2024
|
15:41:24
|
GMT
|
36
|
98.2000
|
CHIX
|
120001A2M
|
|
29/11/2024
|
15:41:24
|
GMT
|
55
|
98.2000
|
CHIX
|
120001A2N
|
|
29/11/2024
|
15:41:24
|
GMT
|
117
|
98.2000
|
CHIX
|
120001A2O
|
|
29/11/2024
|
15:41:24
|
GMT
|
117
|
98.2000
|
CHIX
|
120001A2P
|
|
29/11/2024
|
15:41:25
|
GMT
|
38
|
98.2000
|
XLON
|
1116443068360252
|
|
29/11/2024
|
15:41:25
|
GMT
|
38
|
98.2000
|
XLON
|
1116443068360253
|
|
29/11/2024
|
15:41:25
|
GMT
|
36
|
98.2000
|
XLON
|
1116443068360258
|
|
29/11/2024
|
15:41:25
|
GMT
|
30
|
98.2000
|
CHIX
|
120001A2Q
|
|
29/11/2024
|
15:41:25
|
GMT
|
36
|
98.2000
|
CHIX
|
120001A2R
|
|
29/11/2024
|
15:41:25
|
GMT
|
117
|
98.2000
|
CHIX
|
120001A2T
|
|
29/11/2024
|
15:41:26
|
GMT
|
2
|
98.2000
|
XLON
|
1116443068360259
|
|
29/11/2024
|
15:41:26
|
GMT
|
36
|
98.2000
|
XLON
|
1116443068360260
|
|
29/11/2024
|
15:41:26
|
GMT
|
117
|
98.2000
|
CHIX
|
120001A31
|
|
29/11/2024
|
15:41:27
|
GMT
|
36
|
98.2000
|
XLON
|
1116443068360264
|
|
29/11/2024
|
15:41:28
|
GMT
|
46
|
98.2000
|
CHIX
|
120001A34
|
|
29/11/2024
|
15:41:34
|
GMT
|
62
|
98.1800
|
XLON
|
1116443068360268
|
|
29/11/2024
|
15:41:34
|
GMT
|
28
|
98.1800
|
XLON
|
1116443068360269
|
|
29/11/2024
|
15:41:34
|
GMT
|
46
|
98.2000
|
CHIX
|
120001A3P
|
|
29/11/2024
|
15:41:34
|
GMT
|
88
|
98.1800
|
CHIX
|
120001A3T
|
|
29/11/2024
|
15:41:34
|
GMT
|
10
|
98.1600
|
CHIX
|
120001A3W
|
|
29/11/2024
|
15:41:34
|
GMT
|
10
|
98.1600
|
CHIX
|
120001A3X
|
|
29/11/2024
|
15:41:39
|
GMT
|
28
|
98.1600
|
XLON
|
1116443068360276
|
|
29/11/2024
|
15:41:39
|
GMT
|
61
|
98.1600
|
XLON
|
1116443068360277
|
|
29/11/2024
|
15:41:39
|
GMT
|
70
|
98.1600
|
CHIX
|
120001A48
|
|
29/11/2024
|
15:42:07
|
GMT
|
88
|
98.1400
|
XLON
|
1116443068360310
|
|
29/11/2024
|
15:42:07
|
GMT
|
5
|
98.1400
|
CHIX
|
120001A8N
|
|
29/11/2024
|
15:42:07
|
GMT
|
44
|
98.1400
|
CHIX
|
120001A8O
|
|
29/11/2024
|
15:42:07
|
GMT
|
42
|
98.1400
|
CHIX
|
120001A8P
|
|
29/11/2024
|
15:43:01
|
GMT
|
60
|
98.1200
|
XLON
|
1116443068360413
|
|
29/11/2024
|
15:43:01
|
GMT
|
32
|
98.1200
|
XLON
|
1116443068360414
|
|
29/11/2024
|
15:43:01
|
GMT
|
60
|
98.1200
|
CHIX
|
120001AJY
|
|
29/11/2024
|
15:43:01
|
GMT
|
28
|
98.1200
|
CHIX
|
120001AJZ
|
|
29/11/2024
|
15:44:16
|
GMT
|
2
|
98.1600
|
XLON
|
1116443068360507
|
|
29/11/2024
|
15:44:16
|
GMT
|
6
|
98.1600
|
XLON
|
1116443068360508
|
|
29/11/2024
|
15:44:16
|
GMT
|
79
|
98.1600
|
XLON
|
1116443068360510
|
|
29/11/2024
|
15:44:16
|
GMT
|
15
|
98.1800
|
XLON
|
1116443068360515
|
|
29/11/2024
|
15:44:16
|
GMT
|
4
|
98.1600
|
CHIX
|
120001AQO
|
|
29/11/2024
|
15:44:16
|
GMT
|
14
|
98.1600
|
CHIX
|
120001AQP
|
|
29/11/2024
|
15:44:16
|
GMT
|
9
|
98.1600
|
CHIX
|
120001AQR
|
|
29/11/2024
|
15:44:16
|
GMT
|
61
|
98.1600
|
CHIX
|
120001AQS
|
|
29/11/2024
|
15:44:17
|
GMT
|
32
|
98.1800
|
XLON
|
1116443068360516
|
|
29/11/2024
|
15:44:17
|
GMT
|
32
|
98.1800
|
XLON
|
1116443068360517
|
|
29/11/2024
|
15:44:17
|
GMT
|
10
|
98.1800
|
XLON
|
1116443068360518
|
|
29/11/2024
|
15:44:17
|
GMT
|
32
|
98.1800
|
XLON
|
1116443068360519
|
|
29/11/2024
|
15:44:21
|
GMT
|
10
|
98.1800
|
XLON
|
1116443068360522
|
|
29/11/2024
|
15:44:21
|
GMT
|
37
|
98.1800
|
XLON
|
1116443068360523
|
|
29/11/2024
|
15:44:21
|
GMT
|
9
|
98.1800
|
XLON
|
1116443068360524
|
|
29/11/2024
|
15:44:21
|
GMT
|
9
|
98.1800
|
XLON
|
1116443068360525
|
|
29/11/2024
|
15:45:14
|
GMT
|
36
|
98.1800
|
XLON
|
1116443068360583
|
|
29/11/2024
|
15:45:23
|
GMT
|
40
|
98.1600
|
XLON
|
1116443068360602
|
|
29/11/2024
|
15:45:23
|
GMT
|
37
|
98.1600
|
CHIX
|
120001AWH
|
|
29/11/2024
|
15:45:24
|
GMT
|
33
|
98.1600
|
XLON
|
1116443068360603
|
|
29/11/2024
|
15:45:24
|
GMT
|
31
|
98.1600
|
XLON
|
1116443068360604
|
|
29/11/2024
|
15:45:24
|
GMT
|
31
|
98.1600
|
XLON
|
1116443068360605
|
|
29/11/2024
|
15:45:24
|
GMT
|
33
|
98.1600
|
XLON
|
1116443068360606
|
|
29/11/2024
|
15:46:16
|
GMT
|
1
|
98.2000
|
XLON
|
1116443068360650
|
|
29/11/2024
|
15:46:20
|
GMT
|
60
|
98.2000
|
XLON
|
1116443068360655
|
|
29/11/2024
|
15:46:22
|
GMT
|
9
|
98.2000
|
XLON
|
1116443068360660
|
|
29/11/2024
|
15:46:34
|
GMT
|
88
|
98.1800
|
XLON
|
1116443068360679
|
|
29/11/2024
|
15:46:34
|
GMT
|
87
|
98.1600
|
XLON
|
1116443068360682
|
|
29/11/2024
|
15:46:34
|
GMT
|
25
|
98.1600
|
XLON
|
1116443068360684
|
|
29/11/2024
|
15:46:34
|
GMT
|
87
|
98.1600
|
XLON
|
1116443068360685
|
|
29/11/2024
|
15:46:34
|
GMT
|
5
|
98.1800
|
XLON
|
1116443068360686
|
|
29/11/2024
|
15:46:34
|
GMT
|
89
|
98.1800
|
CHIX
|
120001B3Y
|
|
29/11/2024
|
15:46:34
|
GMT
|
89
|
98.1600
|
CHIX
|
120001B41
|
|
29/11/2024
|
15:46:34
|
GMT
|
13
|
98.1600
|
CHIX
|
120001B43
|
|
29/11/2024
|
15:46:34
|
GMT
|
104
|
98.1800
|
CHIX
|
120001B44
|
|
29/11/2024
|
15:46:34
|
GMT
|
10
|
98.1400
|
CHIX
|
120001B45
|
|
29/11/2024
|
15:46:34
|
GMT
|
10
|
98.1400
|
CHIX
|
120001B46
|
|
29/11/2024
|
15:46:35
|
GMT
|
69
|
98.1600
|
XLON
|
1116443068360691
|
|
29/11/2024
|
15:46:35
|
GMT
|
34
|
98.1400
|
XLON
|
1116443068360692
|
|
29/11/2024
|
15:46:35
|
GMT
|
58
|
98.1400
|
XLON
|
1116443068360693
|
|
29/11/2024
|
15:46:35
|
GMT
|
72
|
98.1400
|
CHIX
|
120001B47
|
|
29/11/2024
|
15:46:41
|
GMT
|
13
|
98.1400
|
CHIX
|
120001B4K
|
|
29/11/2024
|
15:46:46
|
GMT
|
96
|
98.1600
|
XLON
|
1116443068360723
|
|
29/11/2024
|
15:46:46
|
GMT
|
88
|
98.1400
|
XLON
|
1116443068360729
|
|
29/11/2024
|
15:46:46
|
GMT
|
46
|
98.1400
|
XLON
|
1116443068360733
|
|
29/11/2024
|
15:46:46
|
GMT
|
78
|
98.1400
|
XLON
|
1116443068360734
|
|
29/11/2024
|
15:46:46
|
GMT
|
44
|
98.1400
|
CHIX
|
120001B5C
|
|
29/11/2024
|
15:46:47
|
GMT
|
78
|
98.1400
|
XLON
|
1116443068360735
|
|
29/11/2024
|
15:46:47
|
GMT
|
39
|
98.1400
|
XLON
|
1116443068360736
|
|
29/11/2024
|
15:46:47
|
GMT
|
102
|
98.1400
|
XLON
|
1116443068360737
|
|
29/11/2024
|
15:46:47
|
GMT
|
15
|
98.1400
|
XLON
|
1116443068360738
|
|
29/11/2024
|
15:46:47
|
GMT
|
117
|
98.1400
|
CHIX
|
120001B5D
|
|
29/11/2024
|
15:46:47
|
GMT
|
7
|
98.1400
|
CHIX
|
120001B5E
|
|
29/11/2024
|
15:46:48
|
GMT
|
3
|
98.1400
|
XLON
|
1116443068360740
|
|
29/11/2024
|
15:46:48
|
GMT
|
60
|
98.1400
|
XLON
|
1116443068360741
|
|
29/11/2024
|
15:46:49
|
GMT
|
60
|
98.1400
|
XLON
|
1116443068360742
|
|
29/11/2024
|
15:46:49
|
GMT
|
25
|
98.1400
|
XLON
|
1116443068360743
|
|
29/11/2024
|
15:46:49
|
GMT
|
32
|
98.1400
|
XLON
|
1116443068360744
|
|
29/11/2024
|
15:46:49
|
GMT
|
26
|
98.1400
|
CHIX
|
120001B5G
|
|
29/11/2024
|
15:46:49
|
GMT
|
46
|
98.1400
|
CHIX
|
120001B5H
|
|
29/11/2024
|
15:46:50
|
GMT
|
10
|
98.1400
|
XLON
|
1116443068360745
|
|
29/11/2024
|
15:46:50
|
GMT
|
49
|
98.1400
|
XLON
|
1116443068360746
|
|
29/11/2024
|
15:46:50
|
GMT
|
25
|
98.1400
|
XLON
|
1116443068360747
|
|
29/11/2024
|
15:46:50
|
GMT
|
60
|
98.1400
|
XLON
|
1116443068360748
|
|
29/11/2024
|
15:46:50
|
GMT
|
57
|
98.1400
|
XLON
|
1116443068360749
|
|
29/11/2024
|
15:46:50
|
GMT
|
110
|
98.1400
|
CHIX
|
120001B5I
|
|
29/11/2024
|
15:46:51
|
GMT
|
52
|
98.1400
|
XLON
|
1116443068360751
|
|
29/11/2024
|
15:46:51
|
GMT
|
3
|
98.1400
|
XLON
|
1116443068360754
|
|
29/11/2024
|
15:46:51
|
GMT
|
47
|
98.1400
|
XLON
|
1116443068360755
|
|
29/11/2024
|
15:46:51
|
GMT
|
60
|
98.1400
|
XLON
|
1116443068360756
|
|
29/11/2024
|
15:46:51
|
GMT
|
61
|
98.1400
|
XLON
|
1116443068360758
|
|
29/11/2024
|
15:46:52
|
GMT
|
60
|
98.1400
|
XLON
|
1116443068360765
|
|
29/11/2024
|
15:46:52
|
GMT
|
57
|
98.1400
|
XLON
|
1116443068360766
|
|
29/11/2024
|
15:46:52
|
GMT
|
3
|
98.1400
|
XLON
|
1116443068360769
|
|
29/11/2024
|
15:46:52
|
GMT
|
61
|
98.1400
|
XLON
|
1116443068360770
|
|
29/11/2024
|
15:46:52
|
GMT
|
53
|
98.1400
|
XLON
|
1116443068360772
|
|
29/11/2024
|
15:46:53
|
GMT
|
73
|
98.1400
|
XLON
|
1116443068360775
|
|
29/11/2024
|
15:46:53
|
GMT
|
69
|
98.1400
|
XLON
|
1116443068360781
|
|
29/11/2024
|
15:46:53
|
GMT
|
48
|
98.1400
|
XLON
|
1116443068360782
|
|
29/11/2024
|
15:46:53
|
GMT
|
42
|
98.1400
|
XLON
|
1116443068360786
|
|
29/11/2024
|
15:46:53
|
GMT
|
75
|
98.1400
|
XLON
|
1116443068360787
|
|
29/11/2024
|
15:46:54
|
GMT
|
107
|
98.1400
|
XLON
|
1116443068360790
|
|
29/11/2024
|
15:46:54
|
GMT
|
10
|
98.1400
|
XLON
|
1116443068360791
|
|
29/11/2024
|
15:46:54
|
GMT
|
44
|
98.1400
|
XLON
|
1116443068360802
|
|
29/11/2024
|
15:46:54
|
GMT
|
67
|
98.1400
|
XLON
|
1116443068360803
|
|
29/11/2024
|
15:46:54
|
GMT
|
50
|
98.1400
|
XLON
|
1116443068360804
|
|
29/11/2024
|
15:46:55
|
GMT
|
8
|
98.1400
|
XLON
|
1116443068360809
|
|
29/11/2024
|
15:46:55
|
GMT
|
47
|
98.1400
|
XLON
|
1116443068360810
|
|
29/11/2024
|
15:46:55
|
GMT
|
71
|
98.1400
|
XLON
|
1116443068360820
|
|
29/11/2024
|
15:46:55
|
GMT
|
1
|
98.1400
|
CHIX
|
120001B7I
|
|
29/11/2024
|
15:46:56
|
GMT
|
90
|
98.1600
|
XLON
|
1116443068360849
|
|
29/11/2024
|
15:46:56
|
GMT
|
84
|
98.1600
|
CHIX
|
120001B7Q
|
|
29/11/2024
|
15:46:56
|
GMT
|
31
|
98.1800
|
CHIX
|
120001B7S
|
|
29/11/2024
|
15:46:58
|
GMT
|
91
|
98.1400
|
XLON
|
1116443068360852
|
|
29/11/2024
|
15:46:58
|
GMT
|
7
|
98.1600
|
CHIX
|
120001B82
|
|
29/11/2024
|
15:46:58
|
GMT
|
20
|
98.1400
|
CHIX
|
120001B83
|
|
29/11/2024
|
15:47:18
|
GMT
|
35
|
98.1600
|
XLON
|
1116443068360900
|
|
29/11/2024
|
15:47:18
|
GMT
|
38
|
98.1600
|
XLON
|
1116443068360901
|
|
29/11/2024
|
15:47:19
|
GMT
|
38
|
98.1600
|
XLON
|
1116443068360902
|
|
29/11/2024
|
15:47:19
|
GMT
|
79
|
98.1600
|
XLON
|
1116443068360903
|
|
29/11/2024
|
15:47:19
|
GMT
|
33
|
98.1600
|
XLON
|
1116443068360905
|
|
29/11/2024
|
15:47:20
|
GMT
|
38
|
98.1600
|
XLON
|
1116443068360907
|
|
29/11/2024
|
15:47:20
|
GMT
|
79
|
98.1600
|
XLON
|
1116443068360908
|
|
29/11/2024
|
15:47:23
|
GMT
|
90
|
98.1600
|
XLON
|
1116443068360910
|
|
29/11/2024
|
15:47:23
|
GMT
|
93
|
98.1200
|
XLON
|
1116443068360925
|
|
29/11/2024
|
15:47:23
|
GMT
|
91
|
98.1000
|
XLON
|
1116443068360935
|
|
29/11/2024
|
15:47:23
|
GMT
|
117
|
98.1000
|
XLON
|
1116443068360939
|
|
29/11/2024
|
15:47:23
|
GMT
|
68
|
98.1400
|
CHIX
|
120001BB2
|
|
29/11/2024
|
15:47:23
|
GMT
|
92
|
98.1200
|
CHIX
|
120001BB6
|
|
29/11/2024
|
15:47:23
|
GMT
|
88
|
98.1000
|
CHIX
|
120001BBC
|
|
29/11/2024
|
15:47:23
|
GMT
|
117
|
98.1000
|
CHIX
|
120001BBF
|
|
29/11/2024
|
15:47:24
|
GMT
|
53
|
98.0800
|
XLON
|
1116443068360941
|
|
29/11/2024
|
15:47:24
|
GMT
|
25
|
98.0800
|
XLON
|
1116443068360942
|
|
29/11/2024
|
15:47:24
|
GMT
|
15
|
98.0800
|
XLON
|
1116443068360943
|
|
29/11/2024
|
15:47:24
|
GMT
|
40
|
98.0800
|
XLON
|
1116443068360950
|
|
29/11/2024
|
15:47:24
|
GMT
|
88
|
98.0800
|
CHIX
|
120001BBJ
|
|
29/11/2024
|
15:47:25
|
GMT
|
87
|
98.0800
|
XLON
|
1116443068360973
|
|
29/11/2024
|
15:47:25
|
GMT
|
88
|
98.0600
|
XLON
|
1116443068360977
|
|
29/11/2024
|
15:47:25
|
GMT
|
89
|
98.0800
|
CHIX
|
120001BBV
|
|
29/11/2024
|
15:47:25
|
GMT
|
89
|
98.0600
|
CHIX
|
120001BBX
|
|
29/11/2024
|
15:47:30
|
GMT
|
108
|
98.0800
|
XLON
|
1116443068360985
|
|
29/11/2024
|
15:47:30
|
GMT
|
9
|
98.0800
|
XLON
|
1116443068360986
|
|
29/11/2024
|
15:47:38
|
GMT
|
52
|
98.0600
|
XLON
|
1116443068361052
|
|
29/11/2024
|
15:48:13
|
GMT
|
117
|
98.0800
|
XLON
|
1116443068361186
|
|
29/11/2024
|
15:48:13
|
GMT
|
35
|
98.0600
|
XLON
|
1116443068361187
|
|
29/11/2024
|
15:48:13
|
GMT
|
40
|
98.0600
|
XLON
|
1116443068361195
|
|
29/11/2024
|
15:48:13
|
GMT
|
117
|
98.0800
|
CHIX
|
120001BJ5
|
|
29/11/2024
|
15:48:13
|
GMT
|
91
|
98.0600
|
CHIX
|
120001BJ6
|
|
29/11/2024
|
15:48:14
|
GMT
|
40
|
98.0600
|
XLON
|
1116443068361197
|
|
29/11/2024
|
15:48:33
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361230
|
|
29/11/2024
|
15:48:33
|
GMT
|
93
|
98.0800
|
XLON
|
1116443068361231
|
|
29/11/2024
|
15:48:33
|
GMT
|
14
|
98.0800
|
XLON
|
1116443068361232
|
|
29/11/2024
|
15:48:40
|
GMT
|
46
|
98.0600
|
XLON
|
1116443068361250
|
|
29/11/2024
|
15:48:40
|
GMT
|
41
|
98.0600
|
XLON
|
1116443068361251
|
|
29/11/2024
|
15:48:40
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361257
|
|
29/11/2024
|
15:48:40
|
GMT
|
117
|
98.0800
|
CHIX
|
120001BME
|
|
29/11/2024
|
15:48:40
|
GMT
|
19
|
98.0800
|
CHIX
|
120001BMR
|
|
29/11/2024
|
15:48:40
|
GMT
|
8
|
98.0800
|
CHIX
|
120001BMS
|
|
29/11/2024
|
15:48:41
|
GMT
|
9
|
98.0800
|
XLON
|
1116443068361258
|
|
29/11/2024
|
15:48:41
|
GMT
|
42
|
98.0800
|
XLON
|
1116443068361259
|
|
29/11/2024
|
15:48:41
|
GMT
|
9
|
98.0800
|
XLON
|
1116443068361260
|
|
29/11/2024
|
15:48:41
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361261
|
|
29/11/2024
|
15:48:41
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361265
|
|
29/11/2024
|
15:48:41
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361266
|
|
29/11/2024
|
15:48:41
|
GMT
|
8
|
98.0800
|
CHIX
|
120001BMX
|
|
29/11/2024
|
15:48:53
|
GMT
|
76
|
98.0800
|
XLON
|
1116443068361314
|
|
29/11/2024
|
15:48:53
|
GMT
|
16
|
98.0800
|
XLON
|
1116443068361315
|
|
29/11/2024
|
15:48:53
|
GMT
|
18
|
98.0800
|
XLON
|
1116443068361316
|
|
29/11/2024
|
15:48:53
|
GMT
|
7
|
98.0800
|
XLON
|
1116443068361317
|
|
29/11/2024
|
15:48:53
|
GMT
|
90
|
98.0600
|
CHIX
|
120001BQ8
|
|
29/11/2024
|
15:48:58
|
GMT
|
93
|
98.0600
|
XLON
|
1116443068361323
|
|
29/11/2024
|
15:49:07
|
GMT
|
115
|
98.0600
|
XLON
|
1116443068361336
|
|
29/11/2024
|
15:49:07
|
GMT
|
2
|
98.0600
|
XLON
|
1116443068361337
|
|
29/11/2024
|
15:49:07
|
GMT
|
117
|
98.0600
|
CHIX
|
120001BRI
|
|
29/11/2024
|
15:49:08
|
GMT
|
74
|
98.0600
|
XLON
|
1116443068361338
|
|
29/11/2024
|
15:49:08
|
GMT
|
41
|
98.0600
|
XLON
|
1116443068361339
|
|
29/11/2024
|
15:49:08
|
GMT
|
2
|
98.0600
|
XLON
|
1116443068361342
|
|
29/11/2024
|
15:49:08
|
GMT
|
41
|
98.0600
|
XLON
|
1116443068361343
|
|
29/11/2024
|
15:49:08
|
GMT
|
41
|
98.0600
|
XLON
|
1116443068361344
|
|
29/11/2024
|
15:49:08
|
GMT
|
38
|
98.0600
|
CHIX
|
120001BRL
|
|
29/11/2024
|
15:49:08
|
GMT
|
57
|
98.0600
|
CHIX
|
120001BRM
|
|
29/11/2024
|
15:49:08
|
GMT
|
68
|
98.0600
|
CHIX
|
120001BRN
|
|
29/11/2024
|
15:49:09
|
GMT
|
56
|
98.0600
|
XLON
|
1116443068361345
|
|
29/11/2024
|
15:49:09
|
GMT
|
10
|
98.0600
|
XLON
|
1116443068361346
|
|
29/11/2024
|
15:49:09
|
GMT
|
51
|
98.0600
|
XLON
|
1116443068361347
|
|
29/11/2024
|
15:49:09
|
GMT
|
76
|
98.0600
|
XLON
|
1116443068361348
|
|
29/11/2024
|
15:49:09
|
GMT
|
67
|
98.0600
|
CHIX
|
120001BRZ
|
|
29/11/2024
|
15:49:10
|
GMT
|
56
|
98.0600
|
XLON
|
1116443068361349
|
|
29/11/2024
|
15:49:10
|
GMT
|
56
|
98.0600
|
XLON
|
1116443068361350
|
|
29/11/2024
|
15:50:05
|
GMT
|
117
|
98.1000
|
XLON
|
1116443068361396
|
|
29/11/2024
|
15:50:05
|
GMT
|
39
|
98.0800
|
XLON
|
1116443068361402
|
|
29/11/2024
|
15:50:05
|
GMT
|
50
|
98.0800
|
XLON
|
1116443068361403
|
|
29/11/2024
|
15:50:05
|
GMT
|
87
|
98.0600
|
XLON
|
1116443068361405
|
|
29/11/2024
|
15:50:05
|
GMT
|
117
|
98.1000
|
CHIX
|
120001BX6
|
|
29/11/2024
|
15:50:06
|
GMT
|
95
|
98.0800
|
CHIX
|
120001BX8
|
|
29/11/2024
|
15:50:26
|
GMT
|
69
|
98.0400
|
XLON
|
1116443068361414
|
|
29/11/2024
|
15:50:26
|
GMT
|
22
|
98.0400
|
XLON
|
1116443068361415
|
|
29/11/2024
|
15:50:26
|
GMT
|
67
|
98.0400
|
CHIX
|
120001BZ5
|
|
29/11/2024
|
15:50:26
|
GMT
|
25
|
98.0400
|
CHIX
|
120001BZ6
|
|
29/11/2024
|
15:50:26
|
GMT
|
65
|
98.0600
|
CHIX
|
120001BZA
|
|
29/11/2024
|
15:50:50
|
GMT
|
38
|
98.0600
|
XLON
|
1116443068361429
|
|
29/11/2024
|
15:50:50
|
GMT
|
72
|
98.0600
|
XLON
|
1116443068361430
|
|
29/11/2024
|
15:50:50
|
GMT
|
7
|
98.0600
|
XLON
|
1116443068361431
|
|
29/11/2024
|
15:50:50
|
GMT
|
9
|
98.0600
|
XLON
|
1116443068361434
|
|
29/11/2024
|
15:50:50
|
GMT
|
10
|
98.0600
|
XLON
|
1116443068361435
|
|
29/11/2024
|
15:51:21
|
GMT
|
9
|
98.0800
|
XLON
|
1116443068361466
|
|
29/11/2024
|
15:51:21
|
GMT
|
108
|
98.0800
|
XLON
|
1116443068361467
|
|
29/11/2024
|
15:51:21
|
GMT
|
30
|
98.0800
|
XLON
|
1116443068361468
|
|
29/11/2024
|
15:51:21
|
GMT
|
76
|
98.0800
|
XLON
|
1116443068361469
|
|
29/11/2024
|
15:51:21
|
GMT
|
11
|
98.0800
|
XLON
|
1116443068361470
|
|
29/11/2024
|
15:51:22
|
GMT
|
55
|
98.0800
|
XLON
|
1116443068361471
|
|
29/11/2024
|
15:51:22
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361472
|
|
29/11/2024
|
15:51:22
|
GMT
|
52
|
98.0800
|
XLON
|
1116443068361473
|
|
29/11/2024
|
15:51:22
|
GMT
|
26
|
98.0800
|
XLON
|
1116443068361474
|
|
29/11/2024
|
15:51:22
|
GMT
|
9
|
98.0800
|
XLON
|
1116443068361475
|
|
29/11/2024
|
15:51:22
|
GMT
|
9
|
98.0800
|
XLON
|
1116443068361476
|
|
29/11/2024
|
15:51:22
|
GMT
|
25
|
98.0800
|
XLON
|
1116443068361477
|
|
29/11/2024
|
15:51:23
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361479
|
|
29/11/2024
|
15:51:23
|
GMT
|
78
|
98.0800
|
XLON
|
1116443068361480
|
|
29/11/2024
|
15:51:23
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361481
|
|
29/11/2024
|
15:51:23
|
GMT
|
9
|
98.0800
|
XLON
|
1116443068361482
|
|
29/11/2024
|
15:51:23
|
GMT
|
9
|
98.0800
|
XLON
|
1116443068361483
|
|
29/11/2024
|
15:51:23
|
GMT
|
9
|
98.0800
|
XLON
|
1116443068361484
|
|
29/11/2024
|
15:51:24
|
GMT
|
9
|
98.0800
|
XLON
|
1116443068361485
|
|
29/11/2024
|
15:51:24
|
GMT
|
25
|
98.0800
|
XLON
|
1116443068361486
|
|
29/11/2024
|
15:51:25
|
GMT
|
9
|
98.0800
|
XLON
|
1116443068361487
|
|
29/11/2024
|
15:51:26
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361490
|
|
29/11/2024
|
15:51:27
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361491
|
|
29/11/2024
|
15:51:30
|
GMT
|
43
|
98.0800
|
XLON
|
1116443068361492
|
|
29/11/2024
|
15:51:30
|
GMT
|
9
|
98.0800
|
XLON
|
1116443068361493
|
|
29/11/2024
|
15:51:31
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361494
|
|
29/11/2024
|
15:51:31
|
GMT
|
9
|
98.0800
|
XLON
|
1116443068361495
|
|
29/11/2024
|
15:51:32
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361496
|
|
29/11/2024
|
15:51:33
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361497
|
|
29/11/2024
|
15:51:34
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361498
|
|
29/11/2024
|
15:51:37
|
GMT
|
69
|
98.0600
|
CHIX
|
120001C65
|
|
29/11/2024
|
15:51:38
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361508
|
|
29/11/2024
|
15:51:38
|
GMT
|
78
|
98.0800
|
XLON
|
1116443068361509
|
|
29/11/2024
|
15:51:38
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361510
|
|
29/11/2024
|
15:51:38
|
GMT
|
19
|
98.0800
|
XLON
|
1116443068361511
|
|
29/11/2024
|
15:51:38
|
GMT
|
76
|
98.0800
|
XLON
|
1116443068361512
|
|
29/11/2024
|
15:51:38
|
GMT
|
41
|
98.0800
|
XLON
|
1116443068361513
|
|
29/11/2024
|
15:51:39
|
GMT
|
3
|
98.0800
|
XLON
|
1116443068361514
|
|
29/11/2024
|
15:51:39
|
GMT
|
9
|
98.0800
|
XLON
|
1116443068361515
|
|
29/11/2024
|
15:51:39
|
GMT
|
105
|
98.0800
|
XLON
|
1116443068361516
|
|
29/11/2024
|
15:51:39
|
GMT
|
100
|
98.0800
|
XLON
|
1116443068361517
|
|
29/11/2024
|
15:51:39
|
GMT
|
9
|
98.0800
|
XLON
|
1116443068361518
|
|
29/11/2024
|
15:51:39
|
GMT
|
8
|
98.0800
|
XLON
|
1116443068361519
|
|
29/11/2024
|
15:51:39
|
GMT
|
1
|
98.0800
|
XLON
|
1116443068361520
|
|
29/11/2024
|
15:51:39
|
GMT
|
9
|
98.0800
|
XLON
|
1116443068361521
|
|
29/11/2024
|
15:51:39
|
GMT
|
78
|
98.0800
|
XLON
|
1116443068361522
|
|
29/11/2024
|
15:51:40
|
GMT
|
9
|
98.0800
|
XLON
|
1116443068361523
|
|
29/11/2024
|
15:51:40
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361524
|
|
29/11/2024
|
15:51:40
|
GMT
|
78
|
98.0800
|
XLON
|
1116443068361525
|
|
29/11/2024
|
15:51:40
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361528
|
|
29/11/2024
|
15:51:40
|
GMT
|
78
|
98.0800
|
XLON
|
1116443068361529
|
|
29/11/2024
|
15:51:40
|
GMT
|
9
|
98.0800
|
XLON
|
1116443068361530
|
|
29/11/2024
|
15:51:40
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361531
|
|
29/11/2024
|
15:51:40
|
GMT
|
78
|
98.0800
|
XLON
|
1116443068361532
|
|
29/11/2024
|
15:51:41
|
GMT
|
9
|
98.0800
|
XLON
|
1116443068361533
|
|
29/11/2024
|
15:51:41
|
GMT
|
78
|
98.0800
|
XLON
|
1116443068361534
|
|
29/11/2024
|
15:51:41
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361535
|
|
29/11/2024
|
15:51:41
|
GMT
|
9
|
98.0800
|
XLON
|
1116443068361536
|
|
29/11/2024
|
15:51:41
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361537
|
|
29/11/2024
|
15:51:41
|
GMT
|
25
|
98.0800
|
XLON
|
1116443068361538
|
|
29/11/2024
|
15:51:42
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361539
|
|
29/11/2024
|
15:51:42
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361540
|
|
29/11/2024
|
15:51:42
|
GMT
|
25
|
98.0800
|
XLON
|
1116443068361541
|
|
29/11/2024
|
15:51:42
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361542
|
|
29/11/2024
|
15:51:42
|
GMT
|
25
|
98.0800
|
XLON
|
1116443068361543
|
|
29/11/2024
|
15:51:42
|
GMT
|
10
|
98.0800
|
XLON
|
1116443068361544
|
|
29/11/2024
|
15:51:42
|
GMT
|
9
|
98.0800
|
XLON
|
1116443068361545
|
|
29/11/2024
|
15:51:43
|
GMT
|
9
|
98.0800
|
XLON
|
1116443068361546
|
|
29/11/2024
|
15:51:50
|
GMT
|
72
|
98.0600
|
XLON
|
1116443068361567
|
|
29/11/2024
|
15:51:50
|
GMT
|
10
|
98.0600
|
XLON
|
1116443068361568
|
|
29/11/2024
|
15:51:50
|
GMT
|
35
|
98.0600
|
XLON
|
1116443068361569
|
|
29/11/2024
|
15:51:50
|
GMT
|
66
|
98.0600
|
CHIX
|
120001C86
|
|
29/11/2024
|
15:51:55
|
GMT
|
41
|
98.0800
|
XLON
|
1116443068361573
|
|
29/11/2024
|
15:52:15
|
GMT
|
87
|
98.0400
|
XLON
|
1116443068361619
|
|
29/11/2024
|
15:52:16
|
GMT
|
35
|
98.0400
|
CHIX
|
120001C9M
|
|
29/11/2024
|
15:52:29
|
GMT
|
52
|
98.0400
|
CHIX
|
120001C9X
|
|
29/11/2024
|
15:54:07
|
GMT
|
16
|
98.0800
|
XLON
|
1116443068361828
|
|
29/11/2024
|
15:54:07
|
GMT
|
12
|
98.0800
|
CHIX
|
120001CJX
|
|
29/11/2024
|
15:54:07
|
GMT
|
4
|
98.0800
|
CHIX
|
120001CJY
|
|
29/11/2024
|
15:54:07
|
GMT
|
17
|
98.0800
|
CHIX
|
120001CJZ
|
|
29/11/2024
|
15:54:07
|
GMT
|
2
|
98.0800
|
CHIX
|
120001CK0
|
|
29/11/2024
|
15:54:34
|
GMT
|
10
|
98.1000
|
XLON
|
1116443068361865
|
|
29/11/2024
|
15:54:38
|
GMT
|
9
|
98.1000
|
XLON
|
1116443068361880
|
|
29/11/2024
|
15:54:59
|
GMT
|
10
|
98.1200
|
XLON
|
1116443068361904
|
|
29/11/2024
|
15:54:59
|
GMT
|
76
|
98.1200
|
XLON
|
1116443068361905
|
|
29/11/2024
|
15:55:01
|
GMT
|
9
|
98.1200
|
XLON
|
1116443068361911
|
|
29/11/2024
|
15:55:01
|
GMT
|
87
|
98.1000
|
CHIX
|
120001CQB
|
|
29/11/2024
|
15:55:50
|
GMT
|
49
|
98.1000
|
XLON
|
1116443068362023
|
|
29/11/2024
|
15:55:50
|
GMT
|
10
|
98.1000
|
XLON
|
1116443068362024
|
|
29/11/2024
|
15:55:52
|
GMT
|
48
|
98.1000
|
XLON
|
1116443068362032
|
|
29/11/2024
|
15:56:08
|
GMT
|
43
|
98.1000
|
XLON
|
1116443068362047
|
|
29/11/2024
|
15:56:08
|
GMT
|
36
|
98.1000
|
CHIX
|
120001CYI
|
|
29/11/2024
|
15:56:47
|
GMT
|
80
|
98.1200
|
XLON
|
1116443068362111
|
|
29/11/2024
|
15:56:47
|
GMT
|
37
|
98.1200
|
XLON
|
1116443068362112
|
|
29/11/2024
|
15:56:52
|
GMT
|
52
|
98.1000
|
XLON
|
1116443068362123
|
|
29/11/2024
|
15:56:52
|
GMT
|
17
|
98.1000
|
XLON
|
1116443068362124
|
|
29/11/2024
|
15:56:52
|
GMT
|
48
|
98.1000
|
XLON
|
1116443068362125
|
|
29/11/2024
|
15:56:52
|
GMT
|
55
|
98.0800
|
XLON
|
1116443068362126
|
|
29/11/2024
|
15:56:52
|
GMT
|
33
|
98.0800
|
XLON
|
1116443068362127
|
|
29/11/2024
|
15:56:52
|
GMT
|
40
|
98.0800
|
XLON
|
1116443068362132
|
|
29/11/2024
|
15:56:52
|
GMT
|
77
|
98.0800
|
XLON
|
1116443068362133
|
|
29/11/2024
|
15:56:52
|
GMT
|
89
|
98.0800
|
CHIX
|
120001D30
|
|
29/11/2024
|
15:56:52
|
GMT
|
117
|
98.1000
|
CHIX
|
120001D34
|
|
29/11/2024
|
15:56:53
|
GMT
|
14
|
98.0800
|
XLON
|
1116443068362134
|
|
29/11/2024
|
15:56:53
|
GMT
|
54
|
98.0800
|
XLON
|
1116443068362135
|
|
29/11/2024
|
15:56:53
|
GMT
|
67
|
98.0800
|
CHIX
|
120001D38
|
|
29/11/2024
|
15:56:53
|
GMT
|
57
|
98.0800
|
CHIX
|
120001D3A
|
|
29/11/2024
|
15:57:14
|
GMT
|
38
|
98.1000
|
XLON
|
1116443068362177
|
|
29/11/2024
|
15:57:21
|
GMT
|
63
|
98.1400
|
XLON
|
1116443068362189
|
|
29/11/2024
|
15:57:21
|
GMT
|
54
|
98.1400
|
XLON
|
1116443068362190
|
|
29/11/2024
|
15:57:21
|
GMT
|
3
|
98.1400
|
XLON
|
1116443068362191
|
|
29/11/2024
|
15:57:22
|
GMT
|
57
|
98.1400
|
XLON
|
1116443068362192
|
|
29/11/2024
|
15:57:38
|
GMT
|
9
|
98.1400
|
XLON
|
1116443068362207
|
|
29/11/2024
|
15:57:39
|
GMT
|
10
|
98.1400
|
XLON
|
1116443068362223
|
|
29/11/2024
|
15:57:59
|
GMT
|
10
|
98.1400
|
XLON
|
1116443068362239
|
|
29/11/2024
|
15:57:59
|
GMT
|
10
|
98.1400
|
XLON
|
1116443068362240
|
|
29/11/2024
|
15:57:59
|
GMT
|
8
|
98.1400
|
CHIX
|
120001DAR
|
|
29/11/2024
|
15:57:59
|
GMT
|
2
|
98.1400
|
CHIX
|
120001DAS
|
|
29/11/2024
|
15:58:23
|
GMT
|
25
|
98.1400
|
CHIX
|
120001DD1
|
|
29/11/2024
|
15:58:23
|
GMT
|
2
|
98.1400
|
CHIX
|
120001DD2
|
|
29/11/2024
|
15:59:06
|
GMT
|
88
|
98.1200
|
XLON
|
1116443068362345
|
|
29/11/2024
|
15:59:06
|
GMT
|
90
|
98.1000
|
XLON
|
1116443068362348
|
|
29/11/2024
|
15:59:06
|
GMT
|
117
|
98.1000
|
XLON
|
1116443068362352
|
|
29/11/2024
|
15:59:06
|
GMT
|
48
|
98.0800
|
XLON
|
1116443068362357
|
|
29/11/2024
|
15:59:06
|
GMT
|
43
|
98.0800
|
XLON
|
1116443068362358
|
|
29/11/2024
|
15:59:06
|
GMT
|
87
|
98.1200
|
CHIX
|
120001DFW
|
|
29/11/2024
|
15:59:06
|
GMT
|
87
|
98.1000
|
CHIX
|
120001DG2
|
|
29/11/2024
|
15:59:06
|
GMT
|
117
|
98.1000
|
CHIX
|
120001DGA
|
|
29/11/2024
|
15:59:06
|
GMT
|
63
|
98.0800
|
CHIX
|
120001DGH
|
|
29/11/2024
|
15:59:12
|
GMT
|
117
|
98.1000
|
XLON
|
1116443068362393
|
|
29/11/2024
|
15:59:13
|
GMT
|
23
|
98.1000
|
XLON
|
1116443068362399
|
|
29/11/2024
|
15:59:13
|
GMT
|
94
|
98.1000
|
XLON
|
1116443068362400
|
|
29/11/2024
|
15:59:13
|
GMT
|
117
|
98.1000
|
XLON
|
1116443068362401
|
|
29/11/2024
|
15:59:13
|
GMT
|
39
|
98.1000
|
XLON
|
1116443068362402
|
|
29/11/2024
|
15:59:13
|
GMT
|
10
|
98.1000
|
XLON
|
1116443068362403
|
|
29/11/2024
|
15:59:13
|
GMT
|
47
|
98.1000
|
XLON
|
1116443068362404
|
|
29/11/2024
|
15:59:13
|
GMT
|
9
|
98.1000
|
XLON
|
1116443068362405
|
|
29/11/2024
|
15:59:13
|
GMT
|
12
|
98.1000
|
XLON
|
1116443068362406
|
|
29/11/2024
|
15:59:14
|
GMT
|
82
|
98.1000
|
XLON
|
1116443068362407
|
|
29/11/2024
|
15:59:14
|
GMT
|
9
|
98.1000
|
XLON
|
1116443068362408
|
|
29/11/2024
|
15:59:14
|
GMT
|
9
|
98.1000
|
XLON
|
1116443068362409
|
|
29/11/2024
|
15:59:14
|
GMT
|
117
|
98.1000
|
XLON
|
1116443068362411
|
|
29/11/2024
|
15:59:14
|
GMT
|
39
|
98.1000
|
XLON
|
1116443068362412
|
|
29/11/2024
|
15:59:14
|
GMT
|
9
|
98.1000
|
XLON
|
1116443068362413
|
|
29/11/2024
|
15:59:14
|
GMT
|
9
|
98.1000
|
XLON
|
1116443068362414
|
|
29/11/2024
|
15:59:14
|
GMT
|
60
|
98.1000
|
XLON
|
1116443068362415
|
|
29/11/2024
|
15:59:15
|
GMT
|
117
|
98.1000
|
XLON
|
1116443068362416
|
|
29/11/2024
|
15:59:15
|
GMT
|
39
|
98.1000
|
XLON
|
1116443068362417
|
|
29/11/2024
|
15:59:15
|
GMT
|
47
|
98.1000
|
XLON
|
1116443068362418
|
|
29/11/2024
|
15:59:15
|
GMT
|
31
|
98.1000
|
XLON
|
1116443068362419
|
|
29/11/2024
|
15:59:16
|
GMT
|
117
|
98.1000
|
XLON
|
1116443068362420
|
|
29/11/2024
|
15:59:16
|
GMT
|
70
|
98.1000
|
XLON
|
1116443068362426
|
|
29/11/2024
|
15:59:16
|
GMT
|
36
|
98.1000
|
XLON
|
1116443068362427
|
|
29/11/2024
|
15:59:16
|
GMT
|
48
|
98.1000
|
XLON
|
1116443068362429
|
|
29/11/2024
|
15:59:16
|
GMT
|
69
|
98.1000
|
XLON
|
1116443068362430
|
|
29/11/2024
|
15:59:17
|
GMT
|
87
|
98.1000
|
XLON
|
1116443068362431
|
|
29/11/2024
|
15:59:17
|
GMT
|
30
|
98.1000
|
XLON
|
1116443068362432
|
|
29/11/2024
|
15:59:17
|
GMT
|
117
|
98.1000
|
XLON
|
1116443068362434
|
|
29/11/2024
|
15:59:18
|
GMT
|
39
|
98.1000
|
XLON
|
1116443068362435
|
|
29/11/2024
|
15:59:18
|
GMT
|
48
|
98.1000
|
XLON
|
1116443068362436
|
|
29/11/2024
|
15:59:18
|
GMT
|
30
|
98.1000
|
XLON
|
1116443068362437
|
|
29/11/2024
|
15:59:18
|
GMT
|
117
|
98.1000
|
XLON
|
1116443068362438
|
|
29/11/2024
|
15:59:19
|
GMT
|
9
|
98.1000
|
XLON
|
1116443068362441
|
|
29/11/2024
|
15:59:19
|
GMT
|
43
|
98.1000
|
XLON
|
1116443068362442
|
|
29/11/2024
|
15:59:19
|
GMT
|
65
|
98.1000
|
XLON
|
1116443068362443
|
|
29/11/2024
|
15:59:19
|
GMT
|
91
|
98.1000
|
XLON
|
1116443068362444
|
|
29/11/2024
|
15:59:19
|
GMT
|
10
|
98.1000
|
XLON
|
1116443068362445
|
|
29/11/2024
|
15:59:19
|
GMT
|
16
|
98.1000
|
XLON
|
1116443068362446
|
|
29/11/2024
|
15:59:19
|
GMT
|
117
|
98.1000
|
XLON
|
1116443068362449
|
|
29/11/2024
|
15:59:20
|
GMT
|
16
|
98.1000
|
XLON
|
1116443068362453
|
|
29/11/2024
|
15:59:20
|
GMT
|
43
|
98.1000
|
XLON
|
1116443068362454
|
|
29/11/2024
|
15:59:20
|
GMT
|
9
|
98.1000
|
XLON
|
1116443068362455
|
|
29/11/2024
|
15:59:20
|
GMT
|
45
|
98.1000
|
XLON
|
1116443068362456
|
|
29/11/2024
|
15:59:20
|
GMT
|
72
|
98.1000
|
XLON
|
1116443068362457
|
|
29/11/2024
|
15:59:20
|
GMT
|
84
|
98.1000
|
XLON
|
1116443068362458
|
|
29/11/2024
|
15:59:20
|
GMT
|
33
|
98.1000
|
XLON
|
1116443068362459
|
|
29/11/2024
|
15:59:21
|
GMT
|
87
|
98.0800
|
XLON
|
1116443068362461
|
|
29/11/2024
|
15:59:21
|
GMT
|
24
|
98.0800
|
XLON
|
1116443068362471
|
|
29/11/2024
|
15:59:21
|
GMT
|
48
|
98.0800
|
XLON
|
1116443068362476
|
|
29/11/2024
|
15:59:21
|
GMT
|
88
|
98.0800
|
CHIX
|
120001DHX
|
|
29/11/2024
|
15:59:21
|
GMT
|
23
|
98.0800
|
CHIX
|
120001DHY
|
|
29/11/2024
|
15:59:22
|
GMT
|
48
|
98.0800
|
XLON
|
1116443068362477
|
|
29/11/2024
|
15:59:22
|
GMT
|
48
|
98.0800
|
XLON
|
1116443068362478
|
|
29/11/2024
|
15:59:22
|
GMT
|
48
|
98.0800
|
XLON
|
1116443068362479
|
|
29/11/2024
|
15:59:23
|
GMT
|
48
|
98.0800
|
XLON
|
1116443068362480
|
|
29/11/2024
|
15:59:23
|
GMT
|
48
|
98.0800
|
XLON
|
1116443068362481
|
|
29/11/2024
|
15:59:41
|
GMT
|
10
|
98.1600
|
XLON
|
1116443068362647
|
|
29/11/2024
|
15:59:46
|
GMT
|
77
|
98.1400
|
XLON
|
1116443068362652
|
|
29/11/2024
|
15:59:46
|
GMT
|
40
|
98.1400
|
XLON
|
1116443068362653
|
|
29/11/2024
|
15:59:46
|
GMT
|
54
|
98.1400
|
XLON
|
1116443068362654
|
|
29/11/2024
|
15:59:46
|
GMT
|
10
|
98.1400
|
XLON
|
1116443068362655
|
|
29/11/2024
|
15:59:46
|
GMT
|
10
|
98.1400
|
XLON
|
1116443068362656
|
|
29/11/2024
|
16:00:47
|
GMT
|
69
|
98.0800
|
CHIX
|
120001DTV
|
|
29/11/2024
|
16:01:19
|
GMT
|
38
|
98.0800
|
XLON
|
1116443068362954
|
|
29/11/2024
|
16:02:51
|
GMT
|
36
|
98.0600
|
XLON
|
1116443068363151
|
|
29/11/2024
|
16:02:51
|
GMT
|
36
|
98.0400
|
XLON
|
1116443068363154
|
|
29/11/2024
|
16:05:05
|
GMT
|
4
|
98.0800
|
XLON
|
1116443068363558
|
|
29/11/2024
|
16:05:05
|
GMT
|
60
|
98.0800
|
XLON
|
1116443068363559
|
|
29/11/2024
|
16:05:05
|
GMT
|
43
|
98.0800
|
CHIX
|
120001EWR
|
|
29/11/2024
|
16:05:56
|
GMT
|
34
|
98.0800
|
XLON
|
1116443068363762
|
|
29/11/2024
|
16:05:56
|
GMT
|
2
|
98.0800
|
XLON
|
1116443068363763
|
|
29/11/2024
|
16:07:30
|
GMT
|
41
|
98.1000
|
XLON
|
1116443068364005
|
|
29/11/2024
|
16:07:50
|
GMT
|
61
|
98.0800
|
CHIX
|
120001FJH
|
|
29/11/2024
|
16:12:21
|
GMT
|
28
|
98.0600
|
XLON
|
1116443068364457
|
|
29/11/2024
|
16:12:21
|
GMT
|
8
|
98.0600
|
XLON
|
1116443068364458
|
|
29/11/2024
|
16:12:39
|
GMT
|
36
|
98.0400
|
XLON
|
1116443068364489
|
|
29/11/2024
|
16:13:16
|
GMT
|
62
|
98.0400
|
CHIX
|
120001GJX
|
|
29/11/2024
|
16:15:22
|
GMT
|
49
|
98.0400
|
XLON
|
1116443068364825
|
|
29/11/2024
|
16:17:05
|
GMT
|
40
|
98.0600
|
XLON
|
1116443068364974
|
|
29/11/2024
|
16:17:53
|
GMT
|
19
|
98.0800
|
XLON
|
1116443068365042
|
|
29/11/2024
|
16:17:53
|
GMT
|
19
|
98.0800
|
XLON
|
1116443068365043
|
|
29/11/2024
|
16:18:06
|
GMT
|
19
|
98.0600
|
XLON
|
1116443068365076
|
|
29/11/2024
|
16:18:06
|
GMT
|
19
|
98.0600
|
XLON
|
1116443068365077
|
|
29/11/2024
|
16:18:06
|
GMT
|
51
|
98.0600
|
CHIX
|
120001HK2
|
|
29/11/2024
|
16:20:45
|
GMT
|
37
|
98.0600
|
XLON
|
1116443068365383
|
|
29/11/2024
|
16:20:45
|
GMT
|
39
|
98.0600
|
CHIX
|
120001HYL
|
|
29/11/2024
|
16:20:53
|
GMT
|
49
|
98.0800
|
XLON
|
1116443068365424
|
|
29/11/2024
|
16:21:38
|
GMT
|
27
|
98.0800
|
XLON
|
1116443068365510
|
|
29/11/2024
|
16:21:38
|
GMT
|
9
|
98.0800
|
XLON
|
1116443068365511
|
|
29/11/2024
|
16:22:42
|
GMT
|
46
|
98.0600
|
XLON
|
1116443068365601
|
|
29/11/2024
|
16:22:42
|
GMT
|
3
|
98.0600
|
XLON
|
1116443068365602
|
|
29/11/2024
|
16:22:59
|
GMT
|
47
|
98.0600
|
XLON
|
1116443068365629
|
|
29/11/2024
|
16:23:06
|
GMT
|
36
|
98.0800
|
XLON
|
1116443068365642
|
|
29/11/2024
|
16:23:42
|
GMT
|
36
|
98.0800
|
CHIX
|
120001ISD
|
|
29/11/2024
|
16:28:21
|
GMT
|
41
|
98.0200
|
XLON
|
1116443068365996
|
|
29/11/2024
|
16:29:35
|
GMT
|
45
|
98.0000
|
XLON
|
1116443068366081
|
|
29/11/2024
|
16:29:35
|
GMT
|
37
|
98.0000
|
CHIX
|
120001JRB
|
|
29/11/2024
|
16:30:03
|
GMT
|
29
|
97.9800
|
XLON
|
1116443068366156
|
|
29/11/2024
|
16:30:03
|
GMT
|
8
|
97.9800
|
XLON
|
1116443068366157
|
|
29/11/2024
|
16:30:06
|
GMT
|
24
|
97.9600
|
XLON
|
1116443068366162
|
|
29/11/2024
|
16:30:06
|
GMT
|
24
|
97.9600
|
XLON
|
1116443068366163
|
|
29/11/2024
|
16:30:25
|
GMT
|
36
|
98.0000
|
XLON
|
1116443068366204
|
|
29/11/2024
|
16:30:31
|
GMT
|
36
|
97.9800
|
XLON
|
1116443068366241
|
|
29/11/2024
|
16:30:31
|
GMT
|
37
|
97.9800
|
CHIX
|
120001JYT
|
|
29/11/2024
|
16:30:35
|
GMT
|
37
|
97.9600
|
XLON
|
1116443068366245
|
|
29/11/2024
|
16:31:38
|
GMT
|
57
|
97.9600
|
XLON
|
1116443068366500
|
|
29/11/2024
|
16:33:07
|
GMT
|
36
|
97.9600
|
XLON
|
1116443068366764
|
|
29/11/2024
|
16:34:03
|
GMT
|
17
|
97.9400
|
CHIX
|
120001KN9
|
|
29/11/2024
|
16:34:03
|
GMT
|
21
|
97.9400
|
CHIX
|
120001KNA
|
|
29/11/2024
|
16:34:56
|
GMT
|
42
|
97.9800
|
XLON
|
1116443068366950
|
|
29/11/2024
|
16:35:06
|
GMT
|
19
|
97.9600
|
XLON
|
1116443068366983
|
|
29/11/2024
|
16:35:06
|
GMT
|
19
|
97.9600
|
XLON
|
1116443068366984
|
|
29/11/2024
|
16:35:06
|
GMT
|
39
|
97.9600
|
CHIX
|
120001KUL
|
|
29/11/2024
|
16:35:49
|
GMT
|
40
|
97.9600
|
XLON
|
1116443068367136
|
|
29/11/2024
|
16:38:52
|
GMT
|
24
|
98.0000
|
XLON
|
1116443068367482
|
|
29/11/2024
|
16:38:52
|
GMT
|
1
|
98.0000
|
XLON
|
1116443068367483
|
|
29/11/2024
|
16:38:52
|
GMT
|
16
|
98.0000
|
XLON
|
1116443068367484
|
|
29/11/2024
|
16:38:52
|
GMT
|
37
|
98.0000
|
CHIX
|
120001LO4
|
|
29/11/2024
|
16:41:59
|
GMT
|
58
|
98.0000
|
XLON
|
1116443068367849
|
|
29/11/2024
|
16:41:59
|
GMT
|
40
|
97.9800
|
XLON
|
1116443068367855
|
|
29/11/2024
|
16:41:59
|
GMT
|
36
|
98.0000
|
CHIX
|
120001M6K
|
|
29/11/2024
|
16:43:36
|
GMT
|
39
|
97.9800
|
XLON
|
1116443068368049
|
|
29/11/2024
|
16:43:44
|
GMT
|
38
|
97.9600
|
XLON
|
1116443068368058
|
|
29/11/2024
|
16:43:44
|
GMT
|
36
|
97.9600
|
CHIX
|
120001MLO
|
|
29/11/2024
|
16:47:07
|
GMT
|
82
|
98.0200
|
XLON
|
1116443068368386
|
|
29/11/2024
|
16:47:51
|
GMT
|
39
|
98.0200
|
CHIX
|
120001NEH
|
|
29/11/2024
|
16:48:50
|
GMT
|
84
|
98.0400
|
XLON
|
1116443068368703
|
|
29/11/2024
|
16:48:50
|
GMT
|
46
|
98.0400
|
CHIX
|
120001NLW
|
|
29/11/2024
|
16:49:17
|
GMT
|
60
|
98.0400
|
XLON
|
1116443068368770
|
|
29/11/2024
|
16:49:17
|
GMT
|
82
|
98.0200
|
XLON
|
1116443068368775
|
|
29/11/2024
|
16:49:17
|
GMT
|
72
|
98.0000
|
XLON
|
1116443068368781
|
|
29/11/2024
|
16:49:17
|
GMT
|
48
|
98.0400
|
CHIX
|
120001NVQ
|
|
29/11/2024
|
16:49:18
|
GMT
|
37
|
98.0000
|
XLON
|
1116443068368795
|
|
29/11/2024
|
16:49:18
|
GMT
|
38
|
98.0000
|
CHIX
|
120001NWA
|
|
29/11/2024
|
16:50:25
|
GMT
|
13
|
98.0000
|
XLON
|
1116443068368906
|
|
29/11/2024
|
16:50:25
|
GMT
|
23
|
98.0000
|
XLON
|
1116443068368907
|
|
29/11/2024
|
16:50:25
|
GMT
|
36
|
98.0000
|
CHIX
|
120001O2Y
|
|
29/11/2024
|
16:50:49
|
GMT
|
41
|
97.9800
|
XLON
|
1116443068368972
|
|
29/11/2024
|
16:51:08
|
GMT
|
36
|
98.0000
|
CHIX
|
120001O9D
|
|
29/11/2024
|
16:54:32
|
GMT
|
34
|
97.9800
|
XLON
|
1116443068369344
|
|
29/11/2024
|
16:54:32
|
GMT
|
2
|
97.9800
|
XLON
|
1116443068369345
|
|
29/11/2024
|
16:54:32
|
GMT
|
36
|
97.9600
|
XLON
|
1116443068369349
|
|
29/11/2024
|
16:54:32
|
GMT
|
39
|
97.9400
|
XLON
|
1116443068369353
|
|
29/11/2024
|
16:55:23
|
GMT
|
55
|
98.0000
|
XLON
|
1116443068369476
|
|
29/11/2024
|
16:55:23
|
GMT
|
38
|
98.0000
|
CHIX
|
120001P12
|
|
29/11/2024
|
16:55:29
|
GMT
|
64
|
97.9800
|
XLON
|
1116443068369481
|
|
29/11/2024
|
16:55:29
|
GMT
|
37
|
97.9600
|
CHIX
|
120001P1M
|
|
29/11/2024
|
16:55:35
|
GMT
|
87
|
97.9800
|
XLON
|
1116443068369512
|
|
29/11/2024
|
16:55:35
|
GMT
|
36
|
97.9800
|
CHIX
|
120001P2U
|
|
29/11/2024
|
16:57:47
|
GMT
|
1
|
98.0000
|
XLON
|
1116443068369798
|
|
29/11/2024
|
16:57:47
|
GMT
|
90
|
98.0000
|
XLON
|
1116443068369799
|
|
29/11/2024
|
16:57:47
|
GMT
|
22
|
98.0000
|
CHIX
|
120001PNY
|
|
29/11/2024
|
16:57:47
|
GMT
|
37
|
98.0000
|
CHIX
|
120001PNZ
|
|
29/11/2024
|
16:57:48
|
GMT
|
91
|
97.9800
|
XLON
|
1116443068369809
|
|
29/11/2024
|
16:57:48
|
GMT
|
36
|
97.9800
|
CHIX
|
120001POH
|
|
29/11/2024
|
16:58:22
|
GMT
|
10
|
97.9600
|
CHIX
|
120001PSY
|
|
29/11/2024
|
16:58:42
|
GMT
|
64
|
97.9600
|
XLON
|
1116443068369927
|
|
29/11/2024
|
16:58:42
|
GMT
|
40
|
97.9600
|
CHIX
|
120001PVN
|
|
29/11/2024
|
16:58:59
|
GMT
|
11
|
97.9800
|
XLON
|
1116443068369967
|
|
29/11/2024
|
16:58:59
|
GMT
|
43
|
97.9800
|
CHIX
|
120001PXM
|
|
29/11/2024
|
16:59:30
|
GMT
|
78
|
97.9800
|
XLON
|
1116443068370045
|
|
29/11/2024
|
16:59:39
|
GMT
|
41
|
97.9800
|
CHIX
|
120001Q4P
|
|
29/11/2024
|
16:59:57
|
GMT
|
38
|
98.0000
|
CHIX
|
120001Q7L
|
|
29/11/2024
|
17:00:42
|
GMT
|
66
|
97.9800
|
XLON
|
1116443068370459
|
|
29/11/2024
|
17:01:25
|
GMT
|
36
|
98.0000
|
XLON
|
1116443068370548
|
|
29/11/2024
|
17:01:25
|
GMT
|
37
|
98.0000
|
CHIX
|
120001QP0
|
|
29/11/2024
|
17:03:44
|
GMT
|
18
|
97.9800
|
XLON
|
1116443068370853
|
|
29/11/2024
|
17:03:44
|
GMT
|
18
|
97.9800
|
XLON
|
1116443068370854
|
|
29/11/2024
|
17:03:44
|
GMT
|
37
|
97.9800
|
CHIX
|
120001R59
|
|
29/11/2024
|
17:03:59
|
GMT
|
74
|
98.0000
|
XLON
|
1116443068370881
|
|
29/11/2024
|
17:06:03
|
GMT
|
19
|
98.0400
|
XLON
|
1116443068371246
|
|
29/11/2024
|
17:06:03
|
GMT
|
63
|
98.0400
|
XLON
|
1116443068371247
|
|
29/11/2024
|
17:06:03
|
GMT
|
46
|
98.0400
|
CHIX
|
120001RSF
|
|
29/11/2024
|
17:06:57
|
GMT
|
71
|
98.0200
|
XLON
|
1116443068371355
|
|
29/11/2024
|
17:07:01
|
GMT
|
37
|
98.0200
|
CHIX
|
120001S0F
|
|
29/11/2024
|
17:07:15
|
GMT
|
39
|
98.0000
|
XLON
|
1116443068371451
|
|
29/11/2024
|
17:08:08
|
GMT
|
21
|
98.0000
|
XLON
|
1116443068371678
|
|
29/11/2024
|
17:08:08
|
GMT
|
24
|
98.0000
|
XLON
|
1116443068371679
|
|
29/11/2024
|
17:08:08
|
GMT
|
44
|
98.0000
|
XLON
|
1116443068371680
|
|
29/11/2024
|
17:08:08
|
GMT
|
39
|
98.0000
|
CHIX
|
120001S8V
|
|
29/11/2024
|
17:08:29
|
GMT
|
36
|
98.0200
|
CHIX
|
120001SC5
|
|
29/11/2024
|
17:09:03
|
GMT
|
82
|
98.0200
|
XLON
|
1116443068371825
|
|
29/11/2024
|
17:09:14
|
GMT
|
66
|
98.0200
|
XLON
|
1116443068371841
|
|
29/11/2024
|
17:10:33
|
GMT
|
36
|
98.0200
|
XLON
|
1116443068372106
|
|
29/11/2024
|
17:11:30
|
GMT
|
85
|
98.0000
|
XLON
|
1116443068372270
|
|
29/11/2024
|
17:11:32
|
GMT
|
47
|
98.0400
|
XLON
|
1116443068372290
|
|
29/11/2024
|
17:11:32
|
GMT
|
37
|
98.0400
|
CHIX
|
120001T10
|
|
29/11/2024
|
17:11:36
|
GMT
|
49
|
98.0200
|
XLON
|
1116443068372323
|
|
29/11/2024
|
17:11:36
|
GMT
|
36
|
98.0200
|
CHIX
|
120001T34
|
|
29/11/2024
|
17:12:01
|
GMT
|
47
|
98.0400
|
CHIX
|
120001T7I
|
|
29/11/2024
|
17:12:16
|
GMT
|
78
|
98.0600
|
XLON
|
1116443068372472
|
|
29/11/2024
|
17:12:16
|
GMT
|
30
|
98.0600
|
XLON
|
1116443068372481
|
|
29/11/2024
|
17:12:16
|
GMT
|
33
|
98.0600
|
XLON
|
1116443068372482
|
|
29/11/2024
|
17:12:16
|
GMT
|
39
|
98.0600
|
XLON
|
1116443068372488
|
|
29/11/2024
|
17:12:17
|
GMT
|
37
|
98.0600
|
XLON
|
1116443068372492
|
|
29/11/2024
|
17:12:17
|
GMT
|
16
|
98.0600
|
CHIX
|
120001TFB
|
|
29/11/2024
|
17:12:17
|
GMT
|
21
|
98.0600
|
CHIX
|
120001TFC
|
|
29/11/2024
|
17:12:18
|
GMT
|
24
|
98.0600
|
XLON
|
1116443068372505
|
|
29/11/2024
|
17:12:18
|
GMT
|
16
|
98.0600
|
XLON
|
1116443068372506
|
|
29/11/2024
|
17:12:18
|
GMT
|
40
|
98.0600
|
XLON
|
1116443068372520
|
|
29/11/2024
|
17:12:20
|
GMT
|
30
|
98.1000
|
XLON
|
1116443068372584
|
|
29/11/2024
|
17:12:20
|
GMT
|
27
|
98.1000
|
XLON
|
1116443068372585
|
|
29/11/2024
|
17:12:20
|
GMT
|
37
|
98.1000
|
XLON
|
1116443068372597
|
|
29/11/2024
|
17:12:20
|
GMT
|
3
|
98.0800
|
XLON
|
1116443068372599
|
|
29/11/2024
|
17:12:20
|
GMT
|
63
|
98.0800
|
XLON
|
1116443068372600
|
|
29/11/2024
|
17:12:20
|
GMT
|
59
|
98.0600
|
XLON
|
1116443068372618
|
|
29/11/2024
|
17:12:21
|
GMT
|
36
|
98.0600
|
CHIX
|
120001TGU
|
|
29/11/2024
|
17:12:22
|
GMT
|
12
|
98.0400
|
XLON
|
1116443068372638
|
|
29/11/2024
|
17:12:22
|
GMT
|
11
|
98.0400
|
XLON
|
1116443068372639
|
|
29/11/2024
|
17:12:22
|
GMT
|
11
|
98.0400
|
XLON
|
1116443068372640
|
|
29/11/2024
|
17:12:22
|
GMT
|
2
|
98.0400
|
XLON
|
1116443068372641
|
|
29/11/2024
|
17:12:22
|
GMT
|
36
|
98.0600
|
CHIX
|
120001TGY
|
|
29/11/2024
|
17:12:23
|
GMT
|
43
|
98.0400
|
XLON
|
1116443068372657
|
|
29/11/2024
|
17:12:23
|
GMT
|
7
|
98.0400
|
CHIX
|
120001THE
|
|
29/11/2024
|
17:12:23
|
GMT
|
29
|
98.0400
|
CHIX
|
120001THF
|
|
29/11/2024
|
17:12:25
|
GMT
|
3
|
98.0400
|
XLON
|
1116443068372686
|
|
29/11/2024
|
17:12:31
|
GMT
|
3
|
98.1200
|
XLON
|
1116443068372729
|
|
29/11/2024
|
17:12:31
|
GMT
|
72
|
98.1200
|
XLON
|
1116443068372730
|
|
29/11/2024
|
17:12:31
|
GMT
|
46
|
98.1400
|
CHIX
|
120001TIN
|
|
29/11/2024
|
17:12:31
|
GMT
|
8
|
98.1400
|
CHIX
|
120001TJ0
|
|
29/11/2024
|
17:12:31
|
GMT
|
26
|
98.1400
|
CHIX
|
120001TJ1
|
|
29/11/2024
|
17:12:31
|
GMT
|
3
|
98.1400
|
CHIX
|
120001TJ2
|
|
29/11/2024
|
17:12:32
|
GMT
|
5
|
98.1200
|
XLON
|
1116443068372749
|
|
29/11/2024
|
17:12:32
|
GMT
|
35
|
98.1200
|
XLON
|
1116443068372752
|
|
29/11/2024
|
17:12:45
|
GMT
|
71
|
98.1400
|
XLON
|
1116443068372783
|
|
29/11/2024
|
17:12:45
|
GMT
|
77
|
98.1200
|
XLON
|
1116443068372786
|
|
29/11/2024
|
17:12:45
|
GMT
|
36
|
98.1400
|
CHIX
|
120001TLL
|
|
29/11/2024
|
17:12:46
|
GMT
|
10
|
98.1200
|
CHIX
|
120001TM0
|
|
29/11/2024
|
17:12:46
|
GMT
|
10
|
98.1200
|
CHIX
|
120001TM3
|
|
29/11/2024
|
17:12:46
|
GMT
|
10
|
98.1200
|
CHIX
|
120001TM4
|
|
29/11/2024
|
17:12:46
|
GMT
|
8
|
98.1200
|
CHIX
|
120001TM5
|
|
29/11/2024
|
17:12:52
|
GMT
|
61
|
98.1200
|
XLON
|
1116443068372826
|
|
29/11/2024
|
17:12:52
|
GMT
|
60
|
98.1000
|
XLON
|
1116443068372834
|
|
29/11/2024
|
17:12:52
|
GMT
|
14
|
98.1000
|
XLON
|
1116443068372835
|
|
29/11/2024
|
17:12:54
|
GMT
|
10
|
98.1000
|
CHIX
|
120001TNB
|
|
29/11/2024
|
17:12:54
|
GMT
|
10
|
98.1000
|
CHIX
|
120001TNC
|
|
29/11/2024
|
17:12:57
|
GMT
|
18
|
98.1000
|
CHIX
|
120001TNM
|
|
29/11/2024
|
17:13:45
|
GMT
|
1
|
98.1200
|
CHIX
|
120001TU4
|
|
29/11/2024
|
17:14:07
|
GMT
|
44
|
98.1200
|
XLON
|
1116443068372962
|
|
29/11/2024
|
17:14:07
|
GMT
|
38
|
98.1200
|
CHIX
|
120001TX2
|
|
29/11/2024
|
17:14:08
|
GMT
|
36
|
98.1400
|
XLON
|
1116443068372970
|
|
29/11/2024
|
17:14:08
|
GMT
|
40
|
98.1200
|
XLON
|
1116443068372975
|
|
29/11/2024
|
17:14:08
|
GMT
|
9
|
98.1400
|
XLON
|
1116443068372983
|
|
29/11/2024
|
17:14:10
|
GMT
|
33
|
98.1400
|
XLON
|
1116443068373018
|
|
29/11/2024
|
17:14:10
|
GMT
|
39
|
98.1400
|
CHIX
|
120001TY0
|
|
29/11/2024
|
17:14:11
|
GMT
|
9
|
98.1200
|
XLON
|
1116443068373054
|
|
29/11/2024
|
17:14:11
|
GMT
|
12
|
98.1200
|
XLON
|
1116443068373055
|
|
29/11/2024
|
17:14:11
|
GMT
|
17
|
98.1200
|
XLON
|
1116443068373058
|
|
29/11/2024
|
17:14:11
|
GMT
|
36
|
98.1400
|
CHIX
|
120001TZM
|
|
29/11/2024
|
17:14:13
|
GMT
|
16
|
98.1400
|
XLON
|
1116443068373102
|
|
29/11/2024
|
17:14:13
|
GMT
|
38
|
98.1400
|
CHIX
|
120001U0P
|
|
29/11/2024
|
17:14:14
|
GMT
|
54
|
98.1400
|
XLON
|
1116443068373108
|
|
29/11/2024
|
17:14:14
|
GMT
|
37
|
98.1400
|
XLON
|
1116443068373113
|
|
29/11/2024
|
17:14:14
|
GMT
|
36
|
98.1400
|
XLON
|
1116443068373137
|
|
29/11/2024
|
17:14:14
|
GMT
|
38
|
98.1400
|
CHIX
|
120001U1W
|
|
29/11/2024
|
17:14:17
|
GMT
|
36
|
98.1200
|
XLON
|
1116443068373166
|
|
29/11/2024
|
17:14:17
|
GMT
|
38
|
98.1200
|
CHIX
|
120001U3J
|
|
29/11/2024
|
17:14:40
|
GMT
|
36
|
98.1800
|
XLON
|
1116443068373276
|
|
29/11/2024
|
17:14:40
|
GMT
|
46
|
98.1800
|
CHIX
|
120001UAE
|
|
29/11/2024
|
17:14:40
|
GMT
|
46
|
98.1600
|
CHIX
|
120001UAH
|
|
29/11/2024
|
17:14:41
|
GMT
|
37
|
98.1600
|
XLON
|
1116443068373336
|
|
29/11/2024
|
17:14:48
|
GMT
|
39
|
98.1400
|
XLON
|
1116443068373355
|
|
29/11/2024
|
17:14:48
|
GMT
|
67
|
98.1200
|
XLON
|
1116443068373366
|
|
29/11/2024
|
17:14:48
|
GMT
|
37
|
98.1400
|
CHIX
|
120001UBR
|
|
29/11/2024
|
17:14:49
|
GMT
|
38
|
98.1000
|
CHIX
|
120001UBY
|
|
29/11/2024
|
17:14:50
|
GMT
|
39
|
98.0800
|
XLON
|
1116443068373381
|
|
29/11/2024
|
17:15:22
|
GMT
|
93
|
98.1400
|
XLON
|
1116443068373475
|
|
29/11/2024
|
17:15:22
|
GMT
|
10
|
98.1400
|
CHIX
|
120001UKB
|
|
29/11/2024
|
17:15:22
|
GMT
|
78
|
98.1400
|
CHIX
|
120001UKC
|
|
29/11/2024
|
17:15:22
|
GMT
|
10
|
98.1200
|
CHIX
|
120001UKF
|
|
29/11/2024
|
17:15:22
|
GMT
|
10
|
98.1200
|
CHIX
|
120001UKG
|
|
29/11/2024
|
17:15:22
|
GMT
|
10
|
98.1200
|
CHIX
|
120001UKH
|
|
29/11/2024
|
17:15:22
|
GMT
|
10
|
98.1200
|
CHIX
|
120001UKI
|
|
29/11/2024
|
17:15:27
|
GMT
|
91
|
98.1400
|
XLON
|
1116443068373500
|
|
29/11/2024
|
17:15:27
|
GMT
|
10
|
98.1400
|
CHIX
|
120001ULO
|
|
29/11/2024
|
17:15:27
|
GMT
|
10
|
98.1400
|
CHIX
|
120001ULP
|
|
29/11/2024
|
17:15:27
|
GMT
|
10
|
98.1400
|
CHIX
|
120001ULQ
|
|
29/11/2024
|
17:15:27
|
GMT
|
22
|
98.1400
|
CHIX
|
120001ULR
|
|
29/11/2024
|
17:15:32
|
GMT
|
39
|
98.1400
|
CHIX
|
120001UN1
|
|
29/11/2024
|
17:15:32
|
GMT
|
52
|
98.1200
|
CHIX
|
120001UN4
|
|
29/11/2024
|
17:15:34
|
GMT
|
44
|
98.1200
|
CHIX
|
120001UND
|
|
29/11/2024
|
17:15:55
|
GMT
|
42
|
98.1400
|
CHIX
|
120001URK
|
|
29/11/2024
|
17:16:00
|
GMT
|
38
|
98.1200
|
CHIX
|
120001US4
|
|
29/11/2024
|
17:16:20
|
GMT
|
36
|
98.1200
|
CHIX
|
120001UWK
|
|
29/11/2024
|
17:16:41
|
GMT
|
47
|
98.0800
|
CHIX
|
120001UZN
|
|
29/11/2024
|
17:16:41
|
GMT
|
6
|
98.0800
|
CHIX
|
120001UZO
|
|
29/11/2024
|
17:16:42
|
GMT
|
37
|
98.0600
|
CHIX
|
120001V0C
|
|
29/11/2024
|
17:17:04
|
GMT
|
67
|
98.0600
|
CHIX
|
120001V4L
|
|
29/11/2024
|
17:17:07
|
GMT
|
37
|
98.0600
|
CHIX
|
120001V8E
|
|
29/11/2024
|
17:19:21
|
GMT
|
2
|
97.9800
|
CHIX
|
120001VTS
|
|
29/11/2024
|
17:19:21
|
GMT
|
10
|
97.9800
|
CHIX
|
120001VTT
|
|
29/11/2024
|
17:19:21
|
GMT
|
10
|
97.9800
|
CHIX
|
120001VTU
|
|
29/11/2024
|
17:19:26
|
GMT
|
10
|
97.9800
|
CHIX
|
120001VUG
|
|
29/11/2024
|
17:19:26
|
GMT
|
6
|
97.9800
|
CHIX
|
120001VUH
|
|
29/11/2024
|
17:21:31
|
GMT
|
8
|
98.0600
|
CHIX
|
120001WKM
|
|
29/11/2024
|
17:21:31
|
GMT
|
33
|
98.0600
|
CHIX
|
120001WKN
|
|
29/11/2024
|
17:21:31
|
GMT
|
18
|
98.0400
|
CHIX
|
120001WKR
|
|
29/11/2024
|
17:21:31
|
GMT
|
10
|
98.0400
|
CHIX
|
120001WKS
|
|
29/11/2024
|
17:21:31
|
GMT
|
9
|
98.0400
|
CHIX
|
120001WKT
|
|
29/11/2024
|
17:21:31
|
GMT
|
38
|
98.0600
|
CHIX
|
120001WLA
|
|
29/11/2024
|
17:21:31
|
GMT
|
7
|
98.0600
|
CHIX
|
120001WLH
|
|
29/11/2024
|
17:21:31
|
GMT
|
10
|
98.0600
|
CHIX
|
120001WLI
|
|
29/11/2024
|
17:21:47
|
GMT
|
2
|
98.0800
|
CHIX
|
120001WQ5
|
|
29/11/2024
|
17:21:47
|
GMT
|
36
|
98.0800
|
CHIX
|
120001WQ6
|
|
29/11/2024
|
17:21:48
|
GMT
|
10
|
98.0800
|
CHIX
|
120001WQJ
|
|
29/11/2024
|
17:21:48
|
GMT
|
10
|
98.0800
|
CHIX
|
120001WQK
|
|
29/11/2024
|
17:21:48
|
GMT
|
10
|
98.0800
|
CHIX
|
120001WQL
|
|
29/11/2024
|
17:21:48
|
GMT
|
10
|
98.0800
|
CHIX
|
120001WQM
|
|
29/11/2024
|
17:21:49
|
GMT
|
9
|
98.0800
|
CHIX
|
120001WQR
|
|
29/11/2024
|
17:21:53
|
GMT
|
10
|
98.0800
|
CHIX
|
120001WR1
|
|
29/11/2024
|
17:21:53
|
GMT
|
26
|
98.0800
|
CHIX
|
120001WR2
|
|
29/11/2024
|
17:21:53
|
GMT
|
10
|
98.0600
|
CHIX
|
120001WR3
|
|
29/11/2024
|
17:21:53
|
GMT
|
9
|
98.0600
|
CHIX
|
120001WR4
|
|
29/11/2024
|
17:22:10
|
GMT
|
10
|
98.0800
|
CHIX
|
120001WUF
|
|
29/11/2024
|
17:22:10
|
GMT
|
10
|
98.0800
|
CHIX
|
120001WUG
|
|
29/11/2024
|
17:22:10
|
GMT
|
10
|
98.0800
|
CHIX
|
120001WUK
|
|
29/11/2024
|
17:22:10
|
GMT
|
6
|
98.0800
|
CHIX
|
120001WUL
|
|
29/11/2024
|
17:22:26
|
GMT
|
39
|
98.0400
|
CHIX
|
120001WZ1
|
|
29/11/2024
|
17:22:26
|
GMT
|
8
|
98.0200
|
CHIX
|
120001WZ7
|
|
29/11/2024
|
17:22:33
|
GMT
|
10
|
98.0400
|
CHIX
|
120001X0A
|
|
29/11/2024
|
17:22:33
|
GMT
|
10
|
98.0400
|
CHIX
|
120001X0D
|
|
29/11/2024
|
17:22:33
|
GMT
|
10
|
98.0400
|
CHIX
|
120001X0E
|
|
29/11/2024
|
17:22:33
|
GMT
|
10
|
98.0400
|
CHIX
|
120001X0F
|
|
29/11/2024
|
17:23:46
|
GMT
|
37
|
98.0600
|
CHIX
|
120001XAV
|
|
29/11/2024
|
17:23:58
|
GMT
|
7
|
98.0400
|
CHIX
|
120001XCI
|
|
29/11/2024
|
17:24:34
|
GMT
|
40
|
98.0200
|
CHIX
|
120001XLJ
|
|
29/11/2024
|
17:24:35
|
GMT
|
7
|
98.0000
|
CHIX
|
120001XMK
|
|
29/11/2024
|
17:24:35
|
GMT
|
18
|
98.0000
|
CHIX
|
120001XML
|
|
29/11/2024
|
17:24:35
|
GMT
|
13
|
98.0000
|
CHIX
|
120001XMM
|
|
29/11/2024
|
17:24:35
|
GMT
|
4
|
98.0000
|
CHIX
|
120001XMN
|
|
29/11/2024
|
17:24:35
|
GMT
|
36
|
97.9800
|
CHIX
|
120001XMQ
|
|
29/11/2024
|
17:24:35
|
GMT
|
2
|
97.9800
|
CHIX
|
120001XMR
|
|
29/11/2024
|
17:24:35
|
GMT
|
15
|
97.9600
|
CHIX
|
120001XMV
|
|
29/11/2024
|
17:24:35
|
GMT
|
25
|
97.9600
|
CHIX
|
120001XMW
|
|
29/11/2024
|
17:24:40
|
GMT
|
37
|
98.0200
|
CHIX
|
120001XO6
|
|
29/11/2024
|
17:25:22
|
GMT
|
43
|
98.0400
|
CHIX
|
120001XWS
|
|
29/11/2024
|
17:25:24
|
GMT
|
36
|
98.0200
|
CHIX
|
120001XX3
|
|
29/11/2024
|
17:25:40
|
GMT
|
46
|
98.0600
|
CHIX
|
120001Y1X
|
|
29/11/2024
|
17:25:40
|
GMT
|
1
|
98.0600
|
CHIX
|
120001Y1Y
|
|
29/11/2024
|
17:26:36
|
GMT
|
36
|
98.0200
|
CHIX
|
120001YF6
|
|
29/11/2024
|
17:27:24
|
GMT
|
51
|
98.0000
|
CHIX
|
120001YWA
|
|
29/11/2024
|
17:28:28
|
GMT
|
10
|
98.0400
|
CHIX
|
120001ZGC
|
|
29/11/2024
|
17:28:28
|
GMT
|
28
|
98.0400
|
CHIX
|
120001ZGD
|
|
29/11/2024
|
17:29:06
|
GMT
|
31
|
98.0800
|
CHIX
|
120001ZVO
|
|
29/11/2024
|
17:29:06
|
GMT
|
5
|
98.0800
|
CHIX
|
120001ZVP
|
|
29/11/2024
|
17:29:27
|
GMT
|
36
|
98.1000
|
CHIX
|
12000204L
|
|
29/11/2024
|
17:29:27
|
GMT
|
36
|
98.1000
|
CHIX
|
12000204Z
|
|
29/11/2024
|
17:29:33
|
GMT
|
36
|
98.0600
|
CHIX
|
12000207E
|
|
|
|
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
POSFLFFALTLAFIS
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
