InterContinental Hotels Group PLC Transaction in Own Shares
December 19 2024 - 2:00AM
RNS Regulatory News
RNS Number : 6627Q
InterContinental Hotels Group PLC
19 December 2024
|
19
December 2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 18
December 2024 it purchased the following number of its ordinary
shares of 20340/399 pence each through Goldman Sachs
International ("GSI") on
the London Stock Exchange in accordance with the authority granted
by shareholders at the Company's Annual General Meeting on 3 May
2024 (the "Purchase"). The
Purchase was effected pursuant to instructions issued by the
Company on 20 February 2024, as announced on 20 February
2024.
|
|
|
Date of purchase:
|
18 December 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
117,273
|
|
|
|
|
Lowest price paid per
share:
|
£ 99.8000
|
|
|
|
|
Highest price paid per
share:
|
£ 100.7000
|
|
|
|
|
Average price paid per
share:
|
£ 100.3398
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 158,642,899 ordinary shares in issue (excluding
6,241,782 held in treasury).
A full breakdown of the individual
purchases by GSI is included below.
Enquiries to:
InterContinental Hotels Group
PLC:
Investor Relations: Stuart Ford (+44
(0)7823 828 739);
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44
(0)7795 257 407)
|
|
|
Schedule of Purchases
Shares purchased: 117,273 (ISIN:
GB00BHJYC057)
Date of purchases: 18 December
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
75,000
|
11,273
|
25,000
|
6,000
|
|
Highest price paid (per
ordinary share)
|
£
100.7000
|
£
100.7000
|
£
100.6500
|
£
100.6500
|
|
Lowest price paid (per
ordinary share)
|
£
99.8000
|
£
99.8000
|
£
99.8200
|
£
99.8400
|
|
Volume weighted average price
paid(per ordinary share)
|
£
100.3481
|
£
100.3316
|
£
100.3148
|
£
100.3568
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
18/12/2024
|
09:19:10
|
GMT
|
72
|
99.9200
|
XLON
|
1128194098860331
|
|
18/12/2024
|
09:19:10
|
GMT
|
45
|
99.9200
|
XLON
|
1128194098860332
|
|
18/12/2024
|
09:19:10
|
GMT
|
35
|
99.9200
|
CHIX
|
120000A7G
|
|
18/12/2024
|
09:19:10
|
GMT
|
100
|
99.9200
|
CHIX
|
120000A7H
|
|
18/12/2024
|
09:20:26
|
GMT
|
78
|
99.9800
|
XLON
|
1128194098860437
|
|
18/12/2024
|
09:20:26
|
GMT
|
44
|
99.9800
|
CHIX
|
120000ADB
|
|
18/12/2024
|
09:20:26
|
GMT
|
26
|
99.9800
|
CHIX
|
120000ADC
|
|
18/12/2024
|
09:20:45
|
GMT
|
118
|
99.9600
|
TRQX
|
1128194023361216
|
|
18/12/2024
|
09:20:45
|
GMT
|
14
|
99.9600
|
XLON
|
1128194098860454
|
|
18/12/2024
|
09:20:45
|
GMT
|
69
|
99.9600
|
XLON
|
1128194098860455
|
|
18/12/2024
|
09:20:45
|
GMT
|
14
|
99.9600
|
CHIX
|
120000AG6
|
|
18/12/2024
|
09:20:45
|
GMT
|
67
|
99.9600
|
CHIX
|
120000AG7
|
|
18/12/2024
|
09:20:45
|
GMT
|
19
|
99.9600
|
BATE
|
200005ZJ
|
|
18/12/2024
|
09:20:45
|
GMT
|
19
|
99.9600
|
BATE
|
200005ZK
|
|
18/12/2024
|
09:20:56
|
GMT
|
48
|
100.0000
|
CHIX
|
120000AGT
|
|
18/12/2024
|
09:21:17
|
GMT
|
49
|
99.9800
|
TRQX
|
1128194023361291
|
|
18/12/2024
|
09:21:17
|
GMT
|
85
|
99.9600
|
TRQX
|
1128194023361292
|
|
18/12/2024
|
09:21:17
|
GMT
|
53
|
99.9800
|
XLON
|
1128194098860493
|
|
18/12/2024
|
09:21:17
|
GMT
|
41
|
99.9600
|
XLON
|
1128194098860494
|
|
18/12/2024
|
09:21:17
|
GMT
|
41
|
99.9600
|
BATE
|
2000061C
|
|
18/12/2024
|
09:25:47
|
GMT
|
45
|
100.0500
|
TRQX
|
1128194023361744
|
|
18/12/2024
|
09:25:47
|
GMT
|
39
|
100.0500
|
CHIX
|
120000B19
|
|
18/12/2024
|
09:29:59
|
GMT
|
39
|
100.1000
|
TRQX
|
1128194023362151
|
|
18/12/2024
|
09:29:59
|
GMT
|
47
|
100.1000
|
XLON
|
1128194098861019
|
|
18/12/2024
|
09:29:59
|
GMT
|
15
|
100.1000
|
BATE
|
200006T1
|
|
18/12/2024
|
09:29:59
|
GMT
|
11
|
100.1000
|
BATE
|
200006T2
|
|
18/12/2024
|
09:29:59
|
GMT
|
8
|
100.1000
|
BATE
|
200006T5
|
|
18/12/2024
|
09:30:00
|
GMT
|
5
|
100.1000
|
BATE
|
200006TM
|
|
18/12/2024
|
09:30:18
|
GMT
|
48
|
100.1000
|
CHIX
|
120000BON
|
|
18/12/2024
|
09:31:11
|
GMT
|
8
|
100.1000
|
BATE
|
2000070A
|
|
18/12/2024
|
09:31:30
|
GMT
|
17
|
100.1000
|
BATE
|
2000071G
|
|
18/12/2024
|
09:31:35
|
GMT
|
49
|
100.0500
|
XLON
|
1128194098861188
|
|
18/12/2024
|
09:31:35
|
GMT
|
44
|
100.0500
|
CHIX
|
120000BVM
|
|
18/12/2024
|
09:31:35
|
GMT
|
43
|
100.0500
|
BATE
|
20000728
|
|
18/12/2024
|
09:31:35
|
GMT
|
13
|
100.0500
|
BATE
|
20000729
|
|
18/12/2024
|
09:32:03
|
GMT
|
17
|
100.0000
|
XLON
|
1128194098861255
|
|
18/12/2024
|
09:32:03
|
GMT
|
27
|
100.0000
|
XLON
|
1128194098861256
|
|
18/12/2024
|
09:32:32
|
GMT
|
10
|
99.9800
|
XLON
|
1128194098861289
|
|
18/12/2024
|
09:32:32
|
GMT
|
39
|
100.0000
|
CHIX
|
120000BZO
|
|
18/12/2024
|
09:33:36
|
GMT
|
51
|
99.9800
|
XLON
|
1128194098861420
|
|
18/12/2024
|
09:33:36
|
GMT
|
39
|
99.9800
|
CHIX
|
120000C30
|
|
18/12/2024
|
09:34:04
|
GMT
|
40
|
99.9600
|
XLON
|
1128194098861469
|
|
18/12/2024
|
09:34:04
|
GMT
|
38
|
99.9600
|
CHIX
|
120000C48
|
|
18/12/2024
|
09:34:04
|
GMT
|
38
|
99.9600
|
BATE
|
200007AF
|
|
18/12/2024
|
09:34:40
|
GMT
|
91
|
99.9600
|
XLON
|
1128194098861506
|
|
18/12/2024
|
09:34:40
|
GMT
|
4
|
99.9600
|
XLON
|
1128194098861507
|
|
18/12/2024
|
09:34:40
|
GMT
|
56
|
99.9400
|
XLON
|
1128194098861511
|
|
18/12/2024
|
09:34:40
|
GMT
|
54
|
99.9600
|
CHIX
|
120000C7Y
|
|
18/12/2024
|
09:34:40
|
GMT
|
45
|
99.9400
|
CHIX
|
120000C81
|
|
18/12/2024
|
09:34:42
|
GMT
|
109
|
99.9600
|
XLON
|
1128194098861515
|
|
18/12/2024
|
09:35:01
|
GMT
|
102
|
99.9400
|
XLON
|
1128194098861539
|
|
18/12/2024
|
09:35:01
|
GMT
|
43
|
99.9400
|
CHIX
|
120000C9M
|
|
18/12/2024
|
09:35:03
|
GMT
|
50
|
99.9600
|
CHIX
|
120000CA3
|
|
18/12/2024
|
09:35:03
|
GMT
|
7
|
99.9600
|
CHIX
|
120000CA4
|
|
18/12/2024
|
09:35:17
|
GMT
|
22
|
99.9400
|
XLON
|
1128194098861604
|
|
18/12/2024
|
09:35:17
|
GMT
|
50
|
99.9400
|
XLON
|
1128194098861605
|
|
18/12/2024
|
09:35:17
|
GMT
|
17
|
99.9600
|
BATE
|
200007EZ
|
|
18/12/2024
|
09:35:20
|
GMT
|
5
|
99.9600
|
BATE
|
200007F3
|
|
18/12/2024
|
09:35:24
|
GMT
|
70
|
99.9400
|
XLON
|
1128194098861613
|
|
18/12/2024
|
09:35:24
|
GMT
|
50
|
99.9400
|
CHIX
|
120000CC8
|
|
18/12/2024
|
09:35:41
|
GMT
|
68
|
99.9200
|
XLON
|
1128194098861629
|
|
18/12/2024
|
09:35:48
|
GMT
|
60
|
99.9000
|
XLON
|
1128194098861635
|
|
18/12/2024
|
09:35:48
|
GMT
|
33
|
99.9000
|
CHIX
|
120000CEW
|
|
18/12/2024
|
09:35:58
|
GMT
|
65
|
99.8800
|
BATE
|
200007HT
|
|
18/12/2024
|
09:35:59
|
GMT
|
41
|
99.8800
|
XLON
|
1128194098861663
|
|
18/12/2024
|
09:38:15
|
GMT
|
55
|
99.8600
|
XLON
|
1128194098861857
|
|
18/12/2024
|
09:38:15
|
GMT
|
52
|
99.8800
|
CHIX
|
120000CSF
|
|
18/12/2024
|
09:38:15
|
GMT
|
38
|
99.8600
|
CHIX
|
120000CSH
|
|
18/12/2024
|
09:38:34
|
GMT
|
39
|
99.8400
|
XLON
|
1128194098861893
|
|
18/12/2024
|
09:38:34
|
GMT
|
21
|
99.8600
|
BATE
|
200007SE
|
|
18/12/2024
|
09:41:03
|
GMT
|
72
|
99.8800
|
XLON
|
1128194098862032
|
|
18/12/2024
|
09:41:03
|
GMT
|
67
|
99.8600
|
XLON
|
1128194098862037
|
|
18/12/2024
|
09:41:03
|
GMT
|
31
|
99.8400
|
XLON
|
1128194098862038
|
|
18/12/2024
|
09:41:03
|
GMT
|
50
|
99.8800
|
CHIX
|
120000D3D
|
|
18/12/2024
|
09:41:03
|
GMT
|
24
|
99.8800
|
CHIX
|
120000D3E
|
|
18/12/2024
|
09:41:03
|
GMT
|
75
|
99.8800
|
BATE
|
200007ZK
|
|
18/12/2024
|
09:41:39
|
GMT
|
23
|
99.8400
|
XLON
|
1128194098862081
|
|
18/12/2024
|
09:42:03
|
GMT
|
43
|
99.8600
|
CHIX
|
120000D8M
|
|
18/12/2024
|
09:43:06
|
GMT
|
23
|
99.8600
|
BATE
|
2000087M
|
|
18/12/2024
|
09:43:07
|
GMT
|
60
|
99.8600
|
XLON
|
1128194098862150
|
|
18/12/2024
|
09:46:06
|
GMT
|
66
|
100.0000
|
XLON
|
1128194098862358
|
|
18/12/2024
|
09:46:06
|
GMT
|
54
|
100.0000
|
CHIX
|
120000DPK
|
|
18/12/2024
|
09:46:06
|
GMT
|
66
|
100.0000
|
BATE
|
200008HE
|
|
18/12/2024
|
09:48:33
|
GMT
|
61
|
100.0500
|
XLON
|
1128194098862474
|
|
18/12/2024
|
09:50:17
|
GMT
|
43
|
100.0000
|
CHIX
|
120000E5B
|
|
18/12/2024
|
09:50:29
|
GMT
|
14
|
99.9800
|
CHIX
|
120000E6C
|
|
18/12/2024
|
09:50:40
|
GMT
|
66
|
99.9800
|
XLON
|
1128194098862567
|
|
18/12/2024
|
09:50:40
|
GMT
|
24
|
99.9800
|
CHIX
|
120000E72
|
|
18/12/2024
|
09:50:40
|
GMT
|
17
|
100.0000
|
BATE
|
200008TV
|
|
18/12/2024
|
09:50:40
|
GMT
|
5
|
100.0000
|
BATE
|
200008TW
|
|
18/12/2024
|
09:50:59
|
GMT
|
55
|
99.9800
|
XLON
|
1128194098862589
|
|
18/12/2024
|
09:50:59
|
GMT
|
47
|
99.9800
|
CHIX
|
120000E9E
|
|
18/12/2024
|
09:51:02
|
GMT
|
39
|
99.9800
|
XLON
|
1128194098862598
|
|
18/12/2024
|
09:51:02
|
GMT
|
50
|
99.9800
|
CHIX
|
120000EAE
|
|
18/12/2024
|
09:51:08
|
GMT
|
28
|
99.9600
|
TRQX
|
1128194023364288
|
|
18/12/2024
|
09:51:08
|
GMT
|
47
|
99.9600
|
XLON
|
1128194098862602
|
|
18/12/2024
|
09:52:01
|
GMT
|
46
|
99.9600
|
CHIX
|
120000EDV
|
|
18/12/2024
|
09:52:01
|
GMT
|
5
|
99.9600
|
CHIX
|
120000EDW
|
|
18/12/2024
|
09:52:13
|
GMT
|
7
|
99.9400
|
XLON
|
1128194098862658
|
|
18/12/2024
|
09:52:13
|
GMT
|
56
|
99.9400
|
XLON
|
1128194098862659
|
|
18/12/2024
|
09:52:13
|
GMT
|
2
|
99.9400
|
BATE
|
200008ZK
|
|
18/12/2024
|
09:52:13
|
GMT
|
62
|
99.9400
|
BATE
|
200008ZL
|
|
18/12/2024
|
09:52:15
|
GMT
|
45
|
99.9400
|
CHIX
|
120000EFO
|
|
18/12/2024
|
09:52:52
|
GMT
|
45
|
99.9200
|
XLON
|
1128194098862686
|
|
18/12/2024
|
09:52:52
|
GMT
|
8
|
99.9200
|
XLON
|
1128194098862687
|
|
18/12/2024
|
09:52:52
|
GMT
|
41
|
99.9000
|
XLON
|
1128194098862689
|
|
18/12/2024
|
09:54:37
|
GMT
|
42
|
99.9000
|
CHIX
|
120000EQM
|
|
18/12/2024
|
09:55:09
|
GMT
|
43
|
99.8800
|
BATE
|
2000098O
|
|
18/12/2024
|
09:59:57
|
GMT
|
50
|
99.9600
|
CHIX
|
120000FGL
|
|
18/12/2024
|
10:00:22
|
GMT
|
57
|
99.9600
|
XLON
|
1128194098863211
|
|
18/12/2024
|
10:01:48
|
GMT
|
4
|
99.9400
|
XLON
|
1128194098863303
|
|
18/12/2024
|
10:01:48
|
GMT
|
53
|
99.9400
|
XLON
|
1128194098863304
|
|
18/12/2024
|
10:01:48
|
GMT
|
48
|
99.9400
|
CHIX
|
120000FNY
|
|
18/12/2024
|
10:01:48
|
GMT
|
48
|
99.9400
|
BATE
|
200009XG
|
|
18/12/2024
|
10:04:02
|
GMT
|
55
|
99.9400
|
XLON
|
1128194098863491
|
|
18/12/2024
|
10:04:02
|
GMT
|
55
|
99.9400
|
BATE
|
20000A3H
|
|
18/12/2024
|
10:08:59
|
GMT
|
47
|
100.0000
|
CHIX
|
120000GD9
|
|
18/12/2024
|
10:12:51
|
GMT
|
91
|
100.2000
|
XLON
|
1128194098864008
|
|
18/12/2024
|
10:12:51
|
GMT
|
51
|
100.2000
|
BATE
|
20000AW0
|
|
18/12/2024
|
10:14:05
|
GMT
|
42
|
100.1500
|
BATE
|
20000B0G
|
|
18/12/2024
|
10:15:05
|
GMT
|
38
|
100.1500
|
CHIX
|
120000H5N
|
|
18/12/2024
|
10:16:03
|
GMT
|
92
|
100.1500
|
XLON
|
1128194098864275
|
|
18/12/2024
|
10:16:03
|
GMT
|
9
|
100.1500
|
BATE
|
20000B8F
|
|
18/12/2024
|
10:21:10
|
GMT
|
33
|
100.1500
|
TRQX
|
1128194023367433
|
|
18/12/2024
|
10:21:10
|
GMT
|
25
|
100.1500
|
TRQX
|
1128194023367434
|
|
18/12/2024
|
10:23:29
|
GMT
|
38
|
100.1500
|
TRQX
|
1128194023367694
|
|
18/12/2024
|
10:23:29
|
GMT
|
144
|
100.1500
|
XLON
|
1128194098864823
|
|
18/12/2024
|
10:23:29
|
GMT
|
54
|
100.1500
|
CHIX
|
120000I75
|
|
18/12/2024
|
10:23:29
|
GMT
|
43
|
100.1500
|
BATE
|
20000BZW
|
|
18/12/2024
|
10:24:10
|
GMT
|
82
|
100.1000
|
XLON
|
1128194098864856
|
|
18/12/2024
|
10:24:10
|
GMT
|
50
|
100.1000
|
CHIX
|
120000IAK
|
|
18/12/2024
|
10:24:10
|
GMT
|
25
|
100.1000
|
BATE
|
20000C2U
|
|
18/12/2024
|
10:24:10
|
GMT
|
14
|
100.1000
|
BATE
|
20000C2V
|
|
18/12/2024
|
10:26:56
|
GMT
|
109
|
100.0500
|
XLON
|
1128194098865066
|
|
18/12/2024
|
10:26:56
|
GMT
|
39
|
100.0500
|
CHIX
|
120000INE
|
|
18/12/2024
|
10:26:56
|
GMT
|
39
|
100.0500
|
BATE
|
20000CCU
|
|
18/12/2024
|
10:29:02
|
GMT
|
42
|
100.1000
|
TRQX
|
1128194023368257
|
|
18/12/2024
|
10:29:02
|
GMT
|
105
|
100.1000
|
XLON
|
1128194098865144
|
|
18/12/2024
|
10:29:02
|
GMT
|
86
|
100.1000
|
CHIX
|
120000IW6
|
|
18/12/2024
|
10:29:02
|
GMT
|
51
|
100.1000
|
BATE
|
20000CK7
|
|
18/12/2024
|
10:29:03
|
GMT
|
47
|
100.1000
|
XLON
|
1128194098865150
|
|
18/12/2024
|
10:29:09
|
GMT
|
349
|
100.1000
|
XLON
|
1128194098865154
|
|
18/12/2024
|
10:32:07
|
GMT
|
44
|
100.1000
|
CHIX
|
120000J7Y
|
|
18/12/2024
|
10:32:08
|
GMT
|
53
|
100.1000
|
CHIX
|
120000J81
|
|
18/12/2024
|
10:32:30
|
GMT
|
6
|
100.1000
|
TRQX
|
1128194023368606
|
|
18/12/2024
|
10:32:30
|
GMT
|
36
|
100.1000
|
TRQX
|
1128194023368607
|
|
18/12/2024
|
10:32:30
|
GMT
|
142
|
100.1000
|
XLON
|
1128194098865325
|
|
18/12/2024
|
10:32:30
|
GMT
|
53
|
100.1000
|
BATE
|
20000CWC
|
|
18/12/2024
|
10:39:48
|
GMT
|
116
|
100.0500
|
XLON
|
1128194098865705
|
|
18/12/2024
|
10:39:48
|
GMT
|
64
|
100.0500
|
CHIX
|
120000JZA
|
|
18/12/2024
|
10:39:48
|
GMT
|
25
|
100.0500
|
CHIX
|
120000JZB
|
|
18/12/2024
|
10:39:48
|
GMT
|
47
|
100.0500
|
BATE
|
20000DJ7
|
|
18/12/2024
|
10:39:48
|
GMT
|
4
|
100.0500
|
BATE
|
20000DJ8
|
|
18/12/2024
|
10:40:11
|
GMT
|
30
|
100.0000
|
CHIX
|
120000K2R
|
|
18/12/2024
|
10:46:27
|
GMT
|
22
|
100.0000
|
CHIX
|
120000KP2
|
|
18/12/2024
|
10:48:49
|
GMT
|
107
|
100.0000
|
XLON
|
1128194098866273
|
|
18/12/2024
|
10:48:49
|
GMT
|
40
|
100.0000
|
BATE
|
20000EDD
|
|
18/12/2024
|
10:51:33
|
GMT
|
140
|
100.0500
|
XLON
|
1128194098866507
|
|
18/12/2024
|
10:51:33
|
GMT
|
3
|
100.0500
|
XLON
|
1128194098866508
|
|
18/12/2024
|
10:54:03
|
GMT
|
43
|
100.0500
|
TRQX
|
1128194023370779
|
|
18/12/2024
|
10:54:05
|
GMT
|
60
|
100.0500
|
XLON
|
1128194098866614
|
|
18/12/2024
|
10:54:05
|
GMT
|
78
|
100.0500
|
XLON
|
1128194098866615
|
|
18/12/2024
|
10:55:45
|
GMT
|
125
|
100.0000
|
XLON
|
1128194098866693
|
|
18/12/2024
|
10:55:45
|
GMT
|
6
|
100.0000
|
XLON
|
1128194098866694
|
|
18/12/2024
|
10:55:45
|
GMT
|
7
|
100.0000
|
XLON
|
1128194098866695
|
|
18/12/2024
|
10:55:45
|
GMT
|
42
|
100.0000
|
CHIX
|
120000LIQ
|
|
18/12/2024
|
10:55:45
|
GMT
|
89
|
100.0000
|
CHIX
|
120000LIR
|
|
18/12/2024
|
10:56:15
|
GMT
|
38
|
100.0000
|
BATE
|
20000EZW
|
|
18/12/2024
|
10:57:04
|
GMT
|
97
|
100.0000
|
XLON
|
1128194098866741
|
|
18/12/2024
|
10:57:04
|
GMT
|
40
|
100.0000
|
XLON
|
1128194098866742
|
|
18/12/2024
|
10:57:04
|
GMT
|
46
|
100.0000
|
CHIX
|
120000LN3
|
|
18/12/2024
|
10:57:04
|
GMT
|
94
|
100.0000
|
CHIX
|
120000LN4
|
|
18/12/2024
|
10:57:12
|
GMT
|
140
|
100.0000
|
XLON
|
1128194098866745
|
|
18/12/2024
|
10:57:12
|
GMT
|
144
|
99.9800
|
XLON
|
1128194098866746
|
|
18/12/2024
|
10:57:12
|
GMT
|
66
|
99.9600
|
XLON
|
1128194098866747
|
|
18/12/2024
|
10:57:12
|
GMT
|
119
|
100.0000
|
CHIX
|
120000LNY
|
|
18/12/2024
|
10:57:12
|
GMT
|
11
|
100.0000
|
CHIX
|
120000LNZ
|
|
18/12/2024
|
10:57:12
|
GMT
|
74
|
99.9800
|
CHIX
|
120000LO0
|
|
18/12/2024
|
10:57:14
|
GMT
|
82
|
99.9600
|
XLON
|
1128194098866748
|
|
18/12/2024
|
10:57:14
|
GMT
|
56
|
99.9600
|
CHIX
|
120000LO5
|
|
18/12/2024
|
10:58:07
|
GMT
|
50
|
99.9600
|
TRQX
|
1128194023371115
|
|
18/12/2024
|
10:58:07
|
GMT
|
140
|
99.9600
|
XLON
|
1128194098866799
|
|
18/12/2024
|
10:58:07
|
GMT
|
134
|
99.9400
|
XLON
|
1128194098866801
|
|
18/12/2024
|
10:58:07
|
GMT
|
101
|
99.9600
|
CHIX
|
120000LRG
|
|
18/12/2024
|
10:58:07
|
GMT
|
13
|
99.9400
|
CHIX
|
120000LRI
|
|
18/12/2024
|
10:58:07
|
GMT
|
36
|
99.9400
|
CHIX
|
120000LRJ
|
|
18/12/2024
|
10:58:07
|
GMT
|
36
|
99.9400
|
CHIX
|
120000LRK
|
|
18/12/2024
|
10:59:06
|
GMT
|
18
|
99.9200
|
CHIX
|
120000LTX
|
|
18/12/2024
|
10:59:41
|
GMT
|
1
|
99.9200
|
CHIX
|
120000LW1
|
|
18/12/2024
|
11:00:06
|
GMT
|
46
|
99.9200
|
CHIX
|
120000LYN
|
|
18/12/2024
|
11:00:14
|
GMT
|
19
|
99.9200
|
CHIX
|
120000LZ4
|
|
18/12/2024
|
11:01:05
|
GMT
|
61
|
99.9200
|
XLON
|
1128194098867028
|
|
18/12/2024
|
11:02:00
|
GMT
|
148
|
99.9600
|
XLON
|
1128194098867160
|
|
18/12/2024
|
11:02:00
|
GMT
|
57
|
99.9400
|
CHIX
|
120000M69
|
|
18/12/2024
|
11:02:09
|
GMT
|
38
|
99.9400
|
TRQX
|
1128194023371442
|
|
18/12/2024
|
11:02:09
|
GMT
|
108
|
99.9400
|
XLON
|
1128194098867185
|
|
18/12/2024
|
11:02:09
|
GMT
|
24
|
99.9400
|
CHIX
|
120000M7D
|
|
18/12/2024
|
11:04:22
|
GMT
|
53
|
99.9800
|
CHIX
|
120000MI9
|
|
18/12/2024
|
11:04:27
|
GMT
|
26
|
99.9800
|
CHIX
|
120000MIQ
|
|
18/12/2024
|
11:05:02
|
GMT
|
26
|
99.9800
|
XLON
|
1128194098867321
|
|
18/12/2024
|
11:05:02
|
GMT
|
111
|
99.9800
|
XLON
|
1128194098867322
|
|
18/12/2024
|
11:05:10
|
GMT
|
138
|
99.9600
|
XLON
|
1128194098867328
|
|
18/12/2024
|
11:05:10
|
GMT
|
25
|
99.9600
|
CHIX
|
120000MMN
|
|
18/12/2024
|
11:05:10
|
GMT
|
54
|
99.9600
|
CHIX
|
120000MMO
|
|
18/12/2024
|
11:05:10
|
GMT
|
75
|
99.9600
|
BATE
|
20000FYW
|
|
18/12/2024
|
11:05:33
|
GMT
|
13
|
99.9400
|
XLON
|
1128194098867376
|
|
18/12/2024
|
11:05:33
|
GMT
|
23
|
99.9400
|
XLON
|
1128194098867377
|
|
18/12/2024
|
11:05:33
|
GMT
|
105
|
99.9400
|
XLON
|
1128194098867378
|
|
18/12/2024
|
11:05:33
|
GMT
|
37
|
99.9400
|
CHIX
|
120000MPH
|
|
18/12/2024
|
11:05:33
|
GMT
|
37
|
99.9400
|
CHIX
|
120000MPI
|
|
18/12/2024
|
11:05:42
|
GMT
|
143
|
99.9200
|
XLON
|
1128194098867398
|
|
18/12/2024
|
11:05:42
|
GMT
|
68
|
99.9200
|
CHIX
|
120000MQS
|
|
18/12/2024
|
11:05:50
|
GMT
|
134
|
99.9000
|
XLON
|
1128194098867410
|
|
18/12/2024
|
11:05:50
|
GMT
|
71
|
99.8800
|
XLON
|
1128194098867411
|
|
18/12/2024
|
11:05:50
|
GMT
|
59
|
99.9000
|
CHIX
|
120000MR6
|
|
18/12/2024
|
11:05:50
|
GMT
|
40
|
99.8800
|
CHIX
|
120000MR7
|
|
18/12/2024
|
11:05:50
|
GMT
|
39
|
99.9000
|
BATE
|
20000G1S
|
|
18/12/2024
|
11:05:50
|
GMT
|
17
|
99.9200
|
BATE
|
20000G1U
|
|
18/12/2024
|
11:06:18
|
GMT
|
67
|
99.8600
|
XLON
|
1128194098867424
|
|
18/12/2024
|
11:06:23
|
GMT
|
11
|
99.8400
|
CHIX
|
120000MSX
|
|
18/12/2024
|
11:06:28
|
GMT
|
17
|
99.8400
|
CHIX
|
120000MTM
|
|
18/12/2024
|
11:08:36
|
GMT
|
115
|
99.8400
|
XLON
|
1128194098867547
|
|
18/12/2024
|
11:08:36
|
GMT
|
10
|
99.8400
|
CHIX
|
120000N20
|
|
18/12/2024
|
11:10:08
|
GMT
|
40
|
99.8600
|
CHIX
|
120000N8I
|
|
18/12/2024
|
11:11:35
|
GMT
|
128
|
99.9200
|
XLON
|
1128194098867687
|
|
18/12/2024
|
11:11:35
|
GMT
|
47
|
99.9200
|
CHIX
|
120000NE8
|
|
18/12/2024
|
11:11:35
|
GMT
|
23
|
99.9200
|
CHIX
|
120000NE9
|
|
18/12/2024
|
11:11:47
|
GMT
|
48
|
99.9000
|
XLON
|
1128194098867697
|
|
18/12/2024
|
11:11:47
|
GMT
|
43
|
99.9000
|
XLON
|
1128194098867698
|
|
18/12/2024
|
11:11:47
|
GMT
|
38
|
99.9000
|
XLON
|
1128194098867699
|
|
18/12/2024
|
11:11:47
|
GMT
|
47
|
99.9000
|
BATE
|
20000GMF
|
|
18/12/2024
|
11:13:25
|
GMT
|
78
|
99.9200
|
XLON
|
1128194098867773
|
|
18/12/2024
|
11:13:25
|
GMT
|
7
|
99.9200
|
XLON
|
1128194098867774
|
|
18/12/2024
|
11:13:25
|
GMT
|
43
|
99.9000
|
XLON
|
1128194098867776
|
|
18/12/2024
|
11:13:25
|
GMT
|
43
|
99.9000
|
XLON
|
1128194098867777
|
|
18/12/2024
|
11:13:25
|
GMT
|
39
|
99.9200
|
CHIX
|
120000NOP
|
|
18/12/2024
|
11:15:15
|
GMT
|
77
|
99.9200
|
XLON
|
1128194098867865
|
|
18/12/2024
|
11:16:09
|
GMT
|
27
|
99.9000
|
TRQX
|
1128194023372897
|
|
18/12/2024
|
11:16:12
|
GMT
|
13
|
99.9000
|
TRQX
|
1128194023372903
|
|
18/12/2024
|
11:16:12
|
GMT
|
78
|
99.9000
|
XLON
|
1128194098867909
|
|
18/12/2024
|
11:16:12
|
GMT
|
38
|
99.9000
|
CHIX
|
120000O08
|
|
18/12/2024
|
11:17:52
|
GMT
|
54
|
99.9000
|
XLON
|
1128194098867972
|
|
18/12/2024
|
11:17:52
|
GMT
|
48
|
99.9000
|
CHIX
|
120000O72
|
|
18/12/2024
|
11:18:16
|
GMT
|
58
|
99.8800
|
XLON
|
1128194098867990
|
|
18/12/2024
|
11:18:16
|
GMT
|
25
|
99.8600
|
XLON
|
1128194098867991
|
|
18/12/2024
|
11:18:16
|
GMT
|
38
|
99.8800
|
CHIX
|
120000O9C
|
|
18/12/2024
|
11:18:16
|
GMT
|
42
|
99.8800
|
BATE
|
20000HDD
|
|
18/12/2024
|
11:18:17
|
GMT
|
19
|
99.8600
|
XLON
|
1128194098867992
|
|
18/12/2024
|
11:19:13
|
GMT
|
38
|
99.8400
|
XLON
|
1128194098868036
|
|
18/12/2024
|
11:19:13
|
GMT
|
56
|
99.8400
|
CHIX
|
120000OCP
|
|
18/12/2024
|
11:20:39
|
GMT
|
38
|
99.8400
|
TRQX
|
1128194023373348
|
|
18/12/2024
|
11:20:39
|
GMT
|
58
|
99.8400
|
CHIX
|
120000OLZ
|
|
18/12/2024
|
11:20:40
|
GMT
|
63
|
99.8400
|
XLON
|
1128194098868109
|
|
18/12/2024
|
11:20:40
|
GMT
|
41
|
99.8200
|
XLON
|
1128194098868114
|
|
18/12/2024
|
11:20:40
|
GMT
|
51
|
99.8400
|
CHIX
|
120000OM1
|
|
18/12/2024
|
11:20:40
|
GMT
|
40
|
99.8200
|
CHIX
|
120000OM2
|
|
18/12/2024
|
11:21:40
|
GMT
|
38
|
99.8000
|
XLON
|
1128194098868157
|
|
18/12/2024
|
11:21:40
|
GMT
|
38
|
99.8000
|
BATE
|
20000HT9
|
|
18/12/2024
|
11:22:59
|
GMT
|
81
|
99.8400
|
XLON
|
1128194098868240
|
|
18/12/2024
|
11:22:59
|
GMT
|
12
|
99.8400
|
XLON
|
1128194098868241
|
|
18/12/2024
|
11:22:59
|
GMT
|
28
|
99.8400
|
CHIX
|
120000OV6
|
|
18/12/2024
|
11:22:59
|
GMT
|
10
|
99.8400
|
CHIX
|
120000OV7
|
|
18/12/2024
|
11:28:14
|
GMT
|
38
|
99.9200
|
CHIX
|
120000PFJ
|
|
18/12/2024
|
11:29:29
|
GMT
|
38
|
99.9000
|
CHIX
|
120000PIY
|
|
18/12/2024
|
11:33:46
|
GMT
|
128
|
99.9400
|
XLON
|
1128194098868695
|
|
18/12/2024
|
11:33:46
|
GMT
|
38
|
99.9400
|
CHIX
|
120000PZ0
|
|
18/12/2024
|
11:33:55
|
GMT
|
38
|
99.9200
|
TRQX
|
1128194023374539
|
|
18/12/2024
|
11:33:55
|
GMT
|
125
|
99.9200
|
XLON
|
1128194098868705
|
|
18/12/2024
|
11:33:55
|
GMT
|
116
|
99.9000
|
XLON
|
1128194098868713
|
|
18/12/2024
|
11:33:55
|
GMT
|
53
|
99.9200
|
CHIX
|
120000Q0C
|
|
18/12/2024
|
11:33:55
|
GMT
|
51
|
99.9200
|
BATE
|
20000IX6
|
|
18/12/2024
|
11:34:23
|
GMT
|
71
|
99.9000
|
XLON
|
1128194098868750
|
|
18/12/2024
|
11:34:23
|
GMT
|
42
|
99.9000
|
CHIX
|
120000Q3B
|
|
18/12/2024
|
11:34:23
|
GMT
|
5
|
99.9000
|
CHIX
|
120000Q3C
|
|
18/12/2024
|
11:35:38
|
GMT
|
40
|
99.9000
|
CHIX
|
120000Q7Z
|
|
18/12/2024
|
11:35:38
|
GMT
|
12
|
99.9000
|
CHIX
|
120000Q81
|
|
18/12/2024
|
11:38:10
|
GMT
|
80
|
99.9400
|
XLON
|
1128194098869023
|
|
18/12/2024
|
11:38:10
|
GMT
|
41
|
99.9400
|
CHIX
|
120000QKY
|
|
18/12/2024
|
11:38:10
|
GMT
|
5
|
99.9400
|
CHIX
|
120000QKZ
|
|
18/12/2024
|
11:43:52
|
GMT
|
93
|
100.1000
|
XLON
|
1128194098869540
|
|
18/12/2024
|
11:43:52
|
GMT
|
49
|
100.1000
|
CHIX
|
120000RBW
|
|
18/12/2024
|
11:46:24
|
GMT
|
164
|
100.1000
|
XLON
|
1128194098869757
|
|
18/12/2024
|
11:46:24
|
GMT
|
22
|
100.1000
|
XLON
|
1128194098869758
|
|
18/12/2024
|
11:46:24
|
GMT
|
18
|
100.1000
|
BATE
|
20000K8R
|
|
18/12/2024
|
11:46:52
|
GMT
|
61
|
100.1000
|
XLON
|
1128194098869765
|
|
18/12/2024
|
11:46:52
|
GMT
|
70
|
100.1000
|
CHIX
|
120000RM1
|
|
18/12/2024
|
11:46:52
|
GMT
|
59
|
100.1000
|
BATE
|
20000KAR
|
|
18/12/2024
|
11:46:52
|
GMT
|
14
|
100.1000
|
BATE
|
20000KAS
|
|
18/12/2024
|
11:46:52
|
GMT
|
18
|
100.1000
|
BATE
|
20000KAT
|
|
18/12/2024
|
11:46:54
|
GMT
|
53
|
100.1000
|
XLON
|
1128194098869766
|
|
18/12/2024
|
11:47:28
|
GMT
|
58
|
100.1000
|
XLON
|
1128194098869799
|
|
18/12/2024
|
11:51:25
|
GMT
|
39
|
100.1000
|
TRQX
|
1128194023376176
|
|
18/12/2024
|
11:51:25
|
GMT
|
138
|
100.1000
|
XLON
|
1128194098870028
|
|
18/12/2024
|
11:51:25
|
GMT
|
71
|
100.1000
|
CHIX
|
120000S5E
|
|
18/12/2024
|
11:51:25
|
GMT
|
81
|
100.1000
|
BATE
|
20000KSS
|
|
18/12/2024
|
11:56:36
|
GMT
|
86
|
100.0500
|
XLON
|
1128194098870325
|
|
18/12/2024
|
11:56:36
|
GMT
|
51
|
100.0500
|
CHIX
|
120000SLX
|
|
18/12/2024
|
11:56:36
|
GMT
|
62
|
100.0500
|
BATE
|
20000L6M
|
|
18/12/2024
|
11:56:48
|
GMT
|
76
|
100.0500
|
XLON
|
1128194098870364
|
|
18/12/2024
|
11:56:48
|
GMT
|
40
|
100.0500
|
XLON
|
1128194098870365
|
|
18/12/2024
|
11:56:48
|
GMT
|
26
|
100.0500
|
XLON
|
1128194098870366
|
|
18/12/2024
|
11:57:06
|
GMT
|
27
|
100.0500
|
XLON
|
1128194098870391
|
|
18/12/2024
|
11:57:06
|
GMT
|
76
|
100.0500
|
XLON
|
1128194098870392
|
|
18/12/2024
|
11:57:06
|
GMT
|
29
|
100.0500
|
XLON
|
1128194098870393
|
|
18/12/2024
|
11:57:08
|
GMT
|
129
|
100.0500
|
XLON
|
1128194098870404
|
|
18/12/2024
|
11:57:08
|
GMT
|
28
|
100.0500
|
XLON
|
1128194098870405
|
|
18/12/2024
|
11:57:09
|
GMT
|
28
|
100.0500
|
XLON
|
1128194098870406
|
|
18/12/2024
|
11:57:09
|
GMT
|
23
|
100.0500
|
XLON
|
1128194098870407
|
|
18/12/2024
|
11:57:19
|
GMT
|
28
|
100.0500
|
XLON
|
1128194098870425
|
|
18/12/2024
|
11:57:36
|
GMT
|
49
|
100.0500
|
TRQX
|
1128194023376663
|
|
18/12/2024
|
12:02:03
|
GMT
|
20
|
100.1000
|
XLON
|
1128194098870650
|
|
18/12/2024
|
12:02:03
|
GMT
|
76
|
100.1000
|
XLON
|
1128194098870651
|
|
18/12/2024
|
12:02:05
|
GMT
|
27
|
100.1000
|
XLON
|
1128194098870664
|
|
18/12/2024
|
12:02:05
|
GMT
|
50
|
100.1000
|
XLON
|
1128194098870665
|
|
18/12/2024
|
12:09:42
|
GMT
|
2
|
100.1500
|
CHIX
|
120000TZS
|
|
18/12/2024
|
12:11:56
|
GMT
|
13
|
100.2000
|
XLON
|
1128194098871233
|
|
18/12/2024
|
12:11:56
|
GMT
|
39
|
100.2000
|
XLON
|
1128194098871234
|
|
18/12/2024
|
12:11:56
|
GMT
|
28
|
100.2000
|
XLON
|
1128194098871235
|
|
18/12/2024
|
12:11:56
|
GMT
|
30
|
100.2000
|
XLON
|
1128194098871236
|
|
18/12/2024
|
12:11:56
|
GMT
|
56
|
100.2000
|
XLON
|
1128194098871237
|
|
18/12/2024
|
12:11:57
|
GMT
|
67
|
100.2000
|
XLON
|
1128194098871238
|
|
18/12/2024
|
12:11:57
|
GMT
|
20
|
100.2000
|
XLON
|
1128194098871239
|
|
18/12/2024
|
12:11:57
|
GMT
|
28
|
100.2000
|
XLON
|
1128194098871240
|
|
18/12/2024
|
12:13:22
|
GMT
|
48
|
100.1500
|
TRQX
|
1128194023378035
|
|
18/12/2024
|
12:13:22
|
GMT
|
138
|
100.1500
|
XLON
|
1128194098871319
|
|
18/12/2024
|
12:13:22
|
GMT
|
98
|
100.1500
|
CHIX
|
120000UCN
|
|
18/12/2024
|
12:14:02
|
GMT
|
19
|
100.1500
|
BATE
|
20000MV4
|
|
18/12/2024
|
12:14:07
|
GMT
|
19
|
100.1500
|
BATE
|
20000MVG
|
|
18/12/2024
|
12:14:15
|
GMT
|
19
|
100.1500
|
BATE
|
20000MVW
|
|
18/12/2024
|
12:14:16
|
GMT
|
19
|
100.1500
|
BATE
|
20000MVX
|
|
18/12/2024
|
12:15:04
|
GMT
|
138
|
100.1000
|
XLON
|
1128194098871418
|
|
18/12/2024
|
12:15:04
|
GMT
|
89
|
100.1000
|
CHIX
|
120000UJ2
|
|
18/12/2024
|
12:15:04
|
GMT
|
46
|
100.1000
|
BATE
|
20000MYG
|
|
18/12/2024
|
12:18:03
|
GMT
|
9
|
100.1000
|
XLON
|
1128194098871661
|
|
18/12/2024
|
12:18:03
|
GMT
|
133
|
100.1000
|
XLON
|
1128194098871662
|
|
18/12/2024
|
12:18:03
|
GMT
|
74
|
100.1000
|
CHIX
|
120000UX3
|
|
18/12/2024
|
12:18:03
|
GMT
|
29
|
100.1000
|
CHIX
|
120000UX4
|
|
18/12/2024
|
12:18:18
|
GMT
|
42
|
100.1000
|
BATE
|
20000NBK
|
|
18/12/2024
|
12:30:18
|
GMT
|
43
|
100.1500
|
BATE
|
20000OEJ
|
|
18/12/2024
|
12:32:03
|
GMT
|
51
|
100.1500
|
TRQX
|
1128194023379690
|
|
18/12/2024
|
12:32:03
|
GMT
|
147
|
100.1500
|
XLON
|
1128194098872467
|
|
18/12/2024
|
12:32:03
|
GMT
|
96
|
100.1500
|
XLON
|
1128194098872469
|
|
18/12/2024
|
12:32:03
|
GMT
|
38
|
100.1500
|
XLON
|
1128194098872470
|
|
18/12/2024
|
12:32:03
|
GMT
|
26
|
100.1500
|
XLON
|
1128194098872476
|
|
18/12/2024
|
12:32:03
|
GMT
|
12
|
100.1500
|
XLON
|
1128194098872477
|
|
18/12/2024
|
12:32:03
|
GMT
|
80
|
100.1500
|
CHIX
|
120000WA0
|
|
18/12/2024
|
12:32:03
|
GMT
|
8
|
100.1500
|
CHIX
|
120000WA1
|
|
18/12/2024
|
12:32:03
|
GMT
|
35
|
100.1500
|
BATE
|
20000OJH
|
|
18/12/2024
|
12:32:03
|
GMT
|
8
|
100.1500
|
BATE
|
20000OJM
|
|
18/12/2024
|
12:32:03
|
GMT
|
12
|
100.1500
|
BATE
|
20000OJN
|
|
18/12/2024
|
12:34:47
|
GMT
|
13
|
100.2500
|
XLON
|
1128194098872643
|
|
18/12/2024
|
12:35:01
|
GMT
|
38
|
100.2500
|
TRQX
|
1128194023379961
|
|
18/12/2024
|
12:35:01
|
GMT
|
138
|
100.2500
|
XLON
|
1128194098872655
|
|
18/12/2024
|
12:35:01
|
GMT
|
38
|
100.2500
|
XLON
|
1128194098872656
|
|
18/12/2024
|
12:35:01
|
GMT
|
63
|
100.2500
|
CHIX
|
120000WMM
|
|
18/12/2024
|
12:35:01
|
GMT
|
38
|
100.2500
|
CHIX
|
120000WMN
|
|
18/12/2024
|
12:35:01
|
GMT
|
38
|
100.2500
|
CHIX
|
120000WMO
|
|
18/12/2024
|
12:35:01
|
GMT
|
87
|
100.2500
|
BATE
|
20000OUR
|
|
18/12/2024
|
12:35:13
|
GMT
|
23
|
100.2500
|
BATE
|
20000OV2
|
|
18/12/2024
|
12:35:32
|
GMT
|
24
|
100.2000
|
BATE
|
20000OVS
|
|
18/12/2024
|
12:36:01
|
GMT
|
147
|
100.2000
|
CHIX
|
120000WO8
|
|
18/12/2024
|
12:38:53
|
GMT
|
23
|
100.2500
|
XLON
|
1128194098872880
|
|
18/12/2024
|
12:38:53
|
GMT
|
15
|
100.2500
|
XLON
|
1128194098872881
|
|
18/12/2024
|
12:45:17
|
GMT
|
138
|
100.2000
|
XLON
|
1128194098873383
|
|
18/12/2024
|
12:45:17
|
GMT
|
47
|
100.2000
|
BATE
|
20000PPS
|
|
18/12/2024
|
12:45:42
|
GMT
|
10
|
100.2000
|
CHIX
|
120000XN3
|
|
18/12/2024
|
12:47:08
|
GMT
|
22
|
100.2500
|
XLON
|
1128194098873457
|
|
18/12/2024
|
12:47:08
|
GMT
|
16
|
100.2500
|
XLON
|
1128194098873458
|
|
18/12/2024
|
12:47:08
|
GMT
|
67
|
100.2500
|
XLON
|
1128194098873459
|
|
18/12/2024
|
12:51:37
|
GMT
|
40
|
100.2000
|
XLON
|
1128194098873705
|
|
18/12/2024
|
12:51:37
|
GMT
|
60
|
100.2000
|
XLON
|
1128194098873706
|
|
18/12/2024
|
12:51:37
|
GMT
|
107
|
100.2000
|
CHIX
|
120000Y6L
|
|
18/12/2024
|
12:53:45
|
GMT
|
60
|
100.1500
|
TRQX
|
1128194023381361
|
|
18/12/2024
|
12:53:45
|
GMT
|
138
|
100.1500
|
XLON
|
1128194098873855
|
|
18/12/2024
|
12:53:45
|
GMT
|
15
|
100.1500
|
CHIX
|
120000YDT
|
|
18/12/2024
|
12:53:45
|
GMT
|
115
|
100.1500
|
CHIX
|
120000YDU
|
|
18/12/2024
|
12:53:45
|
GMT
|
75
|
100.1500
|
BATE
|
20000QH2
|
|
18/12/2024
|
12:59:10
|
GMT
|
20
|
100.1000
|
TRQX
|
1128194023381770
|
|
18/12/2024
|
12:59:10
|
GMT
|
54
|
100.1000
|
CHIX
|
120000YT5
|
|
18/12/2024
|
12:59:10
|
GMT
|
71
|
100.1000
|
BATE
|
20000QTS
|
|
18/12/2024
|
13:00:36
|
GMT
|
81
|
100.1000
|
XLON
|
1128194098874228
|
|
18/12/2024
|
13:00:36
|
GMT
|
62
|
100.1000
|
XLON
|
1128194098874229
|
|
18/12/2024
|
13:01:19
|
GMT
|
17
|
100.1000
|
TRQX
|
1128194023381884
|
|
18/12/2024
|
13:01:28
|
GMT
|
4
|
100.1000
|
TRQX
|
1128194023381888
|
|
18/12/2024
|
13:20:20
|
GMT
|
39
|
100.1000
|
TRQX
|
1128194023383265
|
|
18/12/2024
|
13:20:20
|
GMT
|
139
|
100.1000
|
XLON
|
1128194098875138
|
|
18/12/2024
|
13:20:20
|
GMT
|
97
|
100.1000
|
CHIX
|
1200010W1
|
|
18/12/2024
|
13:20:20
|
GMT
|
44
|
100.1000
|
CHIX
|
1200010W2
|
|
18/12/2024
|
13:20:20
|
GMT
|
51
|
100.1000
|
BATE
|
20000SM5
|
|
18/12/2024
|
13:20:20
|
GMT
|
51
|
100.1000
|
BATE
|
20000SM6
|
|
18/12/2024
|
13:20:20
|
GMT
|
16
|
100.1000
|
BATE
|
20000SM9
|
|
18/12/2024
|
13:20:20
|
GMT
|
9
|
100.1000
|
BATE
|
20000SMA
|
|
18/12/2024
|
13:20:33
|
GMT
|
46
|
100.1000
|
BATE
|
20000SNL
|
|
18/12/2024
|
13:27:57
|
GMT
|
140
|
100.1500
|
XLON
|
1128194098875622
|
|
18/12/2024
|
13:27:57
|
GMT
|
35
|
100.1500
|
XLON
|
1128194098875626
|
|
18/12/2024
|
13:27:57
|
GMT
|
75
|
100.1500
|
BATE
|
20000T5V
|
|
18/12/2024
|
13:27:59
|
GMT
|
5
|
100.1500
|
TRQX
|
1128194023383757
|
|
18/12/2024
|
13:27:59
|
GMT
|
39
|
100.1500
|
TRQX
|
1128194023383758
|
|
18/12/2024
|
13:27:59
|
GMT
|
35
|
100.1500
|
XLON
|
1128194098875629
|
|
18/12/2024
|
13:27:59
|
GMT
|
29
|
100.1500
|
XLON
|
1128194098875630
|
|
18/12/2024
|
13:27:59
|
GMT
|
32
|
100.1500
|
XLON
|
1128194098875631
|
|
18/12/2024
|
13:27:59
|
GMT
|
11
|
100.1500
|
XLON
|
1128194098875632
|
|
18/12/2024
|
13:28:50
|
GMT
|
50
|
100.1500
|
XLON
|
1128194098875673
|
|
18/12/2024
|
13:35:50
|
GMT
|
137
|
100.1000
|
XLON
|
1128194098876188
|
|
18/12/2024
|
13:35:50
|
GMT
|
125
|
100.1000
|
CHIX
|
12000127P
|
|
18/12/2024
|
13:35:50
|
GMT
|
69
|
100.1000
|
BATE
|
20000TSP
|
|
18/12/2024
|
13:35:51
|
GMT
|
48
|
100.1000
|
XLON
|
1128194098876193
|
|
18/12/2024
|
13:35:51
|
GMT
|
42
|
100.1000
|
XLON
|
1128194098876194
|
|
18/12/2024
|
13:40:36
|
GMT
|
40
|
100.1000
|
TRQX
|
1128194023384647
|
|
18/12/2024
|
13:40:36
|
GMT
|
72
|
100.1000
|
XLON
|
1128194098876417
|
|
18/12/2024
|
13:40:36
|
GMT
|
29
|
100.1000
|
XLON
|
1128194098876418
|
|
18/12/2024
|
13:40:36
|
GMT
|
22
|
100.1000
|
XLON
|
1128194098876419
|
|
18/12/2024
|
13:40:36
|
GMT
|
9
|
100.1000
|
XLON
|
1128194098876420
|
|
18/12/2024
|
13:40:38
|
GMT
|
30
|
100.1000
|
XLON
|
1128194098876426
|
|
18/12/2024
|
13:40:38
|
GMT
|
8
|
100.1000
|
XLON
|
1128194098876427
|
|
18/12/2024
|
13:41:38
|
GMT
|
33
|
100.1000
|
XLON
|
1128194098876492
|
|
18/12/2024
|
13:41:38
|
GMT
|
21
|
100.1000
|
XLON
|
1128194098876493
|
|
18/12/2024
|
13:41:38
|
GMT
|
139
|
100.1000
|
XLON
|
1128194098876494
|
|
18/12/2024
|
13:41:38
|
GMT
|
30
|
100.1000
|
XLON
|
1128194098876495
|
|
18/12/2024
|
13:41:38
|
GMT
|
20
|
100.1000
|
XLON
|
1128194098876496
|
|
18/12/2024
|
13:45:01
|
GMT
|
140
|
100.0500
|
XLON
|
1128194098876728
|
|
18/12/2024
|
13:45:01
|
GMT
|
52
|
100.0500
|
CHIX
|
120001381
|
|
18/12/2024
|
13:45:01
|
GMT
|
58
|
100.0500
|
CHIX
|
120001382
|
|
18/12/2024
|
13:45:01
|
GMT
|
45
|
100.0500
|
BATE
|
20000UOT
|
|
18/12/2024
|
13:46:50
|
GMT
|
60
|
100.0500
|
TRQX
|
1128194023385220
|
|
18/12/2024
|
13:50:00
|
GMT
|
75
|
100.0000
|
CHIX
|
1200013Q0
|
|
18/12/2024
|
13:50:52
|
GMT
|
53
|
100.0500
|
XLON
|
1128194098877181
|
|
18/12/2024
|
13:50:52
|
GMT
|
37
|
100.0500
|
XLON
|
1128194098877182
|
|
18/12/2024
|
13:52:20
|
GMT
|
53
|
100.0000
|
TRQX
|
1128194023385674
|
|
18/12/2024
|
13:52:20
|
GMT
|
143
|
100.0000
|
XLON
|
1128194098877306
|
|
18/12/2024
|
13:52:20
|
GMT
|
15
|
100.0000
|
CHIX
|
1200013YH
|
|
18/12/2024
|
13:52:20
|
GMT
|
53
|
99.9800
|
CHIX
|
1200013YL
|
|
18/12/2024
|
13:52:20
|
GMT
|
79
|
99.9800
|
CHIX
|
1200013YM
|
|
18/12/2024
|
13:52:21
|
GMT
|
144
|
99.9800
|
XLON
|
1128194098877335
|
|
18/12/2024
|
13:52:21
|
GMT
|
144
|
99.9600
|
XLON
|
1128194098877337
|
|
18/12/2024
|
13:52:21
|
GMT
|
94
|
99.9600
|
CHIX
|
1200013YS
|
|
18/12/2024
|
13:52:21
|
GMT
|
29
|
99.9600
|
CHIX
|
1200013YT
|
|
18/12/2024
|
13:52:24
|
GMT
|
95
|
99.9400
|
XLON
|
1128194098877340
|
|
18/12/2024
|
13:52:24
|
GMT
|
53
|
99.9400
|
XLON
|
1128194098877341
|
|
18/12/2024
|
13:52:24
|
GMT
|
74
|
99.9400
|
CHIX
|
1200013Z9
|
|
18/12/2024
|
13:52:24
|
GMT
|
74
|
99.9400
|
CHIX
|
1200013ZA
|
|
18/12/2024
|
13:59:21
|
GMT
|
46
|
100.0500
|
TRQX
|
1128194023386227
|
|
18/12/2024
|
13:59:21
|
GMT
|
21
|
100.0500
|
XLON
|
1128194098877761
|
|
18/12/2024
|
13:59:21
|
GMT
|
118
|
100.0500
|
XLON
|
1128194098877762
|
|
18/12/2024
|
13:59:21
|
GMT
|
133
|
100.0500
|
XLON
|
1128194098877763
|
|
18/12/2024
|
13:59:21
|
GMT
|
135
|
100.0500
|
CHIX
|
1200014NR
|
|
18/12/2024
|
13:59:21
|
GMT
|
47
|
100.0500
|
BATE
|
20000VVU
|
|
18/12/2024
|
13:59:40
|
GMT
|
77
|
100.0500
|
XLON
|
1128194098877779
|
|
18/12/2024
|
14:01:02
|
GMT
|
35
|
100.0500
|
XLON
|
1128194098877987
|
|
18/12/2024
|
14:01:02
|
GMT
|
90
|
100.0500
|
XLON
|
1128194098877988
|
|
18/12/2024
|
14:01:02
|
GMT
|
5
|
100.0500
|
XLON
|
1128194098877989
|
|
18/12/2024
|
14:01:50
|
GMT
|
46
|
100.0000
|
TRQX
|
1128194023386533
|
|
18/12/2024
|
14:01:50
|
GMT
|
120
|
100.0000
|
XLON
|
1128194098878075
|
|
18/12/2024
|
14:01:50
|
GMT
|
78
|
100.0000
|
XLON
|
1128194098878076
|
|
18/12/2024
|
14:01:50
|
GMT
|
67
|
100.0000
|
XLON
|
1128194098878077
|
|
18/12/2024
|
14:01:50
|
GMT
|
10
|
99.9800
|
XLON
|
1128194098878080
|
|
18/12/2024
|
14:01:50
|
GMT
|
138
|
99.9800
|
XLON
|
1128194098878081
|
|
18/12/2024
|
14:01:50
|
GMT
|
147
|
99.9600
|
XLON
|
1128194098878082
|
|
18/12/2024
|
14:01:50
|
GMT
|
143
|
100.0000
|
CHIX
|
1200015AS
|
|
18/12/2024
|
14:01:50
|
GMT
|
86
|
99.9800
|
CHIX
|
1200015AT
|
|
18/12/2024
|
14:01:50
|
GMT
|
48
|
99.9600
|
CHIX
|
1200015AU
|
|
18/12/2024
|
14:01:50
|
GMT
|
54
|
99.9600
|
CHIX
|
1200015AV
|
|
18/12/2024
|
14:01:50
|
GMT
|
66
|
100.0000
|
BATE
|
20000WFV
|
|
18/12/2024
|
14:01:50
|
GMT
|
18
|
100.0000
|
BATE
|
20000WFW
|
|
18/12/2024
|
14:04:21
|
GMT
|
60
|
99.9600
|
TRQX
|
1128194023386736
|
|
18/12/2024
|
14:04:21
|
GMT
|
141
|
99.9600
|
XLON
|
1128194098878242
|
|
18/12/2024
|
14:04:21
|
GMT
|
51
|
99.9600
|
CHIX
|
1200015MH
|
|
18/12/2024
|
14:04:43
|
GMT
|
73
|
99.9600
|
XLON
|
1128194098878262
|
|
18/12/2024
|
14:04:43
|
GMT
|
70
|
99.9600
|
XLON
|
1128194098878263
|
|
18/12/2024
|
14:04:47
|
GMT
|
122
|
99.9400
|
XLON
|
1128194098878275
|
|
18/12/2024
|
14:04:47
|
GMT
|
143
|
99.9400
|
XLON
|
1128194098878276
|
|
18/12/2024
|
14:04:47
|
GMT
|
92
|
99.9400
|
CHIX
|
1200015OX
|
|
18/12/2024
|
14:04:47
|
GMT
|
38
|
99.9400
|
BATE
|
20000WS6
|
|
18/12/2024
|
14:04:50
|
GMT
|
36
|
99.9200
|
CHIX
|
1200015P4
|
|
18/12/2024
|
14:10:01
|
GMT
|
146
|
99.9600
|
XLON
|
1128194098878581
|
|
18/12/2024
|
14:12:34
|
GMT
|
58
|
99.9600
|
CHIX
|
1200016G3
|
|
18/12/2024
|
14:18:46
|
GMT
|
37
|
100.0500
|
XLON
|
1128194098879067
|
|
18/12/2024
|
14:18:46
|
GMT
|
79
|
100.0500
|
XLON
|
1128194098879068
|
|
18/12/2024
|
14:18:46
|
GMT
|
63
|
100.0500
|
XLON
|
1128194098879069
|
|
18/12/2024
|
14:18:46
|
GMT
|
43
|
100.0500
|
XLON
|
1128194098879070
|
|
18/12/2024
|
14:18:46
|
GMT
|
36
|
100.0500
|
XLON
|
1128194098879071
|
|
18/12/2024
|
14:18:46
|
GMT
|
30
|
100.0500
|
XLON
|
1128194098879073
|
|
18/12/2024
|
14:18:46
|
GMT
|
1
|
100.0500
|
XLON
|
1128194098879074
|
|
18/12/2024
|
14:18:46
|
GMT
|
28
|
100.0500
|
CHIX
|
12000171J
|
|
18/12/2024
|
14:18:46
|
GMT
|
24
|
100.0500
|
CHIX
|
12000171K
|
|
18/12/2024
|
14:18:46
|
GMT
|
15
|
100.0500
|
BATE
|
20000Y1R
|
|
18/12/2024
|
14:18:46
|
GMT
|
55
|
100.0500
|
BATE
|
20000Y1S
|
|
18/12/2024
|
14:18:46
|
GMT
|
13
|
100.0500
|
BATE
|
20000Y1T
|
|
18/12/2024
|
14:21:08
|
GMT
|
28
|
100.0500
|
XLON
|
1128194098879260
|
|
18/12/2024
|
14:21:08
|
GMT
|
90
|
100.0500
|
XLON
|
1128194098879261
|
|
18/12/2024
|
14:21:08
|
GMT
|
18
|
100.0500
|
XLON
|
1128194098879262
|
|
18/12/2024
|
14:21:08
|
GMT
|
11
|
100.0500
|
XLON
|
1128194098879265
|
|
18/12/2024
|
14:22:01
|
GMT
|
138
|
100.0500
|
XLON
|
1128194098879293
|
|
18/12/2024
|
14:22:01
|
GMT
|
60
|
100.0500
|
XLON
|
1128194098879294
|
|
18/12/2024
|
14:22:01
|
GMT
|
70
|
100.0500
|
XLON
|
1128194098879295
|
|
18/12/2024
|
14:23:13
|
GMT
|
139
|
100.0000
|
XLON
|
1128194098879343
|
|
18/12/2024
|
14:23:13
|
GMT
|
117
|
100.0000
|
XLON
|
1128194098879344
|
|
18/12/2024
|
14:23:13
|
GMT
|
51
|
100.0000
|
CHIX
|
1200017IQ
|
|
18/12/2024
|
14:23:13
|
GMT
|
54
|
99.9800
|
CHIX
|
1200017IV
|
|
18/12/2024
|
14:23:13
|
GMT
|
38
|
100.0000
|
BATE
|
20000YJB
|
|
18/12/2024
|
14:23:13
|
GMT
|
49
|
100.0000
|
BATE
|
20000YJC
|
|
18/12/2024
|
14:23:14
|
GMT
|
146
|
99.9800
|
XLON
|
1128194098879347
|
|
18/12/2024
|
14:23:14
|
GMT
|
31
|
99.9600
|
CHIX
|
1200017IX
|
|
18/12/2024
|
14:23:14
|
GMT
|
18
|
99.9600
|
CHIX
|
1200017IY
|
|
18/12/2024
|
14:27:50
|
GMT
|
73
|
100.0500
|
CHIX
|
1200017ZB
|
|
18/12/2024
|
14:28:06
|
GMT
|
1
|
100.0500
|
XLON
|
1128194098879574
|
|
18/12/2024
|
14:29:00
|
GMT
|
32
|
100.0500
|
XLON
|
1128194098879588
|
|
18/12/2024
|
14:29:00
|
GMT
|
1
|
100.0500
|
XLON
|
1128194098879589
|
|
18/12/2024
|
14:30:05
|
GMT
|
93
|
100.0500
|
XLON
|
1128194098879626
|
|
18/12/2024
|
14:30:05
|
GMT
|
2
|
100.0500
|
XLON
|
1128194098879627
|
|
18/12/2024
|
14:33:44
|
GMT
|
3
|
100.1000
|
XLON
|
1128194098879875
|
|
18/12/2024
|
14:33:45
|
GMT
|
3
|
100.1000
|
XLON
|
1128194098879876
|
|
18/12/2024
|
14:33:46
|
GMT
|
23
|
100.1000
|
XLON
|
1128194098879877
|
|
18/12/2024
|
14:33:48
|
GMT
|
32
|
100.1000
|
XLON
|
1128194098879878
|
|
18/12/2024
|
14:33:48
|
GMT
|
6
|
100.1000
|
XLON
|
1128194098879879
|
|
18/12/2024
|
14:33:54
|
GMT
|
31
|
100.1000
|
XLON
|
1128194098879880
|
|
18/12/2024
|
14:33:54
|
GMT
|
7
|
100.1000
|
XLON
|
1128194098879881
|
|
18/12/2024
|
14:37:43
|
GMT
|
61
|
100.1000
|
XLON
|
1128194098880122
|
|
18/12/2024
|
14:44:09
|
GMT
|
31
|
100.1500
|
XLON
|
1128194098880504
|
|
18/12/2024
|
14:44:09
|
GMT
|
111
|
100.1500
|
XLON
|
1128194098880505
|
|
18/12/2024
|
14:44:56
|
GMT
|
82
|
100.1500
|
XLON
|
1128194098880535
|
|
18/12/2024
|
14:46:46
|
GMT
|
22
|
100.1500
|
XLON
|
1128194098880731
|
|
18/12/2024
|
14:46:46
|
GMT
|
88
|
100.1500
|
XLON
|
1128194098880732
|
|
18/12/2024
|
14:55:33
|
GMT
|
41
|
100.1500
|
XLON
|
1128194098881226
|
|
18/12/2024
|
14:55:34
|
GMT
|
33
|
100.1500
|
XLON
|
1128194098881227
|
|
18/12/2024
|
14:55:44
|
GMT
|
147
|
100.1000
|
XLON
|
1128194098881232
|
|
18/12/2024
|
14:55:44
|
GMT
|
140
|
100.1000
|
XLON
|
1128194098881233
|
|
18/12/2024
|
14:55:44
|
GMT
|
77
|
100.1000
|
BATE
|
2000126Q
|
|
18/12/2024
|
14:55:45
|
GMT
|
8
|
100.1500
|
BATE
|
2000126X
|
|
18/12/2024
|
14:55:51
|
GMT
|
13
|
100.2000
|
XLON
|
1128194098881283
|
|
18/12/2024
|
14:55:51
|
GMT
|
3
|
100.2000
|
XLON
|
1128194098881284
|
|
18/12/2024
|
14:56:00
|
GMT
|
79
|
100.2000
|
XLON
|
1128194098881299
|
|
18/12/2024
|
14:57:07
|
GMT
|
53
|
100.2000
|
TRQX
|
1128194023391916
|
|
18/12/2024
|
14:57:07
|
GMT
|
112
|
100.2500
|
XLON
|
1128194098881414
|
|
18/12/2024
|
14:57:07
|
GMT
|
15
|
100.2000
|
XLON
|
1128194098881418
|
|
18/12/2024
|
14:57:07
|
GMT
|
101
|
100.2000
|
XLON
|
1128194098881419
|
|
18/12/2024
|
14:57:07
|
GMT
|
22
|
100.2000
|
XLON
|
1128194098881420
|
|
18/12/2024
|
14:57:07
|
GMT
|
141
|
100.2000
|
XLON
|
1128194098881421
|
|
18/12/2024
|
14:57:07
|
GMT
|
139
|
100.2000
|
CHIX
|
120001BO4
|
|
18/12/2024
|
14:57:07
|
GMT
|
123
|
100.2000
|
BATE
|
200012FE
|
|
18/12/2024
|
14:57:07
|
GMT
|
28
|
100.2000
|
BATE
|
200012FF
|
|
18/12/2024
|
14:57:08
|
GMT
|
10
|
100.2000
|
BATE
|
200012FJ
|
|
18/12/2024
|
14:57:08
|
GMT
|
8
|
100.2000
|
BATE
|
200012FK
|
|
18/12/2024
|
14:57:08
|
GMT
|
5
|
100.2000
|
BATE
|
200012FL
|
|
18/12/2024
|
14:57:27
|
GMT
|
138
|
100.1500
|
XLON
|
1128194098881446
|
|
18/12/2024
|
14:57:27
|
GMT
|
67
|
100.1500
|
XLON
|
1128194098881447
|
|
18/12/2024
|
14:57:27
|
GMT
|
77
|
100.1500
|
XLON
|
1128194098881448
|
|
18/12/2024
|
14:57:27
|
GMT
|
111
|
100.1500
|
CHIX
|
120001BPY
|
|
18/12/2024
|
14:57:27
|
GMT
|
37
|
100.1500
|
CHIX
|
120001BPZ
|
|
18/12/2024
|
14:57:27
|
GMT
|
28
|
100.2000
|
BATE
|
200012H3
|
|
18/12/2024
|
14:57:27
|
GMT
|
6
|
100.2000
|
BATE
|
200012H4
|
|
18/12/2024
|
14:57:34
|
GMT
|
28
|
100.2000
|
BATE
|
200012HK
|
|
18/12/2024
|
15:00:02
|
GMT
|
46
|
100.2000
|
XLON
|
1128194098881657
|
|
18/12/2024
|
15:00:02
|
GMT
|
112
|
100.2000
|
XLON
|
1128194098881658
|
|
18/12/2024
|
15:00:02
|
GMT
|
28
|
100.2000
|
XLON
|
1128194098881659
|
|
18/12/2024
|
15:00:02
|
GMT
|
73
|
100.2000
|
XLON
|
1128194098881660
|
|
18/12/2024
|
15:00:03
|
GMT
|
21
|
100.2000
|
XLON
|
1128194098881669
|
|
18/12/2024
|
15:00:03
|
GMT
|
112
|
100.2000
|
XLON
|
1128194098881670
|
|
18/12/2024
|
15:00:03
|
GMT
|
33
|
100.2000
|
XLON
|
1128194098881671
|
|
18/12/2024
|
15:00:03
|
GMT
|
20
|
100.2000
|
XLON
|
1128194098881672
|
|
18/12/2024
|
15:00:03
|
GMT
|
2
|
100.2000
|
XLON
|
1128194098881673
|
|
18/12/2024
|
15:00:03
|
GMT
|
24
|
100.2000
|
XLON
|
1128194098881674
|
|
18/12/2024
|
15:00:03
|
GMT
|
12
|
100.2000
|
XLON
|
1128194098881675
|
|
18/12/2024
|
15:00:03
|
GMT
|
100
|
100.2000
|
XLON
|
1128194098881676
|
|
18/12/2024
|
15:00:15
|
GMT
|
20
|
100.2000
|
XLON
|
1128194098881733
|
|
18/12/2024
|
15:00:15
|
GMT
|
18
|
100.2000
|
XLON
|
1128194098881734
|
|
18/12/2024
|
15:00:15
|
GMT
|
94
|
100.2000
|
XLON
|
1128194098881735
|
|
18/12/2024
|
15:00:15
|
GMT
|
31
|
100.2000
|
XLON
|
1128194098881736
|
|
18/12/2024
|
15:00:18
|
GMT
|
30
|
100.2000
|
XLON
|
1128194098881747
|
|
18/12/2024
|
15:01:09
|
GMT
|
16
|
100.2500
|
XLON
|
1128194098881796
|
|
18/12/2024
|
15:01:09
|
GMT
|
40
|
100.2500
|
XLON
|
1128194098881797
|
|
18/12/2024
|
15:01:10
|
GMT
|
1
|
100.2500
|
XLON
|
1128194098881798
|
|
18/12/2024
|
15:01:12
|
GMT
|
36
|
100.2500
|
XLON
|
1128194098881799
|
|
18/12/2024
|
15:02:07
|
GMT
|
50
|
100.2500
|
TRQX
|
1128194023392523
|
|
18/12/2024
|
15:02:07
|
GMT
|
140
|
100.2500
|
XLON
|
1128194098881876
|
|
18/12/2024
|
15:02:07
|
GMT
|
74
|
100.2500
|
XLON
|
1128194098881877
|
|
18/12/2024
|
15:02:07
|
GMT
|
63
|
100.2500
|
XLON
|
1128194098881878
|
|
18/12/2024
|
15:02:07
|
GMT
|
129
|
100.2500
|
CHIX
|
120001CF1
|
|
18/12/2024
|
15:02:07
|
GMT
|
15
|
100.2500
|
CHIX
|
120001CF2
|
|
18/12/2024
|
15:02:07
|
GMT
|
54
|
100.2500
|
BATE
|
2000134H
|
|
18/12/2024
|
15:02:08
|
GMT
|
28
|
100.2500
|
XLON
|
1128194098881879
|
|
18/12/2024
|
15:07:28
|
GMT
|
39
|
100.3000
|
TRQX
|
1128194023393146
|
|
18/12/2024
|
15:08:09
|
GMT
|
9
|
100.3500
|
XLON
|
1128194098882557
|
|
18/12/2024
|
15:08:09
|
GMT
|
90
|
100.3500
|
XLON
|
1128194098882558
|
|
18/12/2024
|
15:08:09
|
GMT
|
46
|
100.3500
|
XLON
|
1128194098882559
|
|
18/12/2024
|
15:08:10
|
GMT
|
39
|
100.3500
|
XLON
|
1128194098882560
|
|
18/12/2024
|
15:08:10
|
GMT
|
112
|
100.3500
|
XLON
|
1128194098882561
|
|
18/12/2024
|
15:08:10
|
GMT
|
23
|
100.3500
|
XLON
|
1128194098882562
|
|
18/12/2024
|
15:08:10
|
GMT
|
12
|
100.3500
|
XLON
|
1128194098882563
|
|
18/12/2024
|
15:08:10
|
GMT
|
17
|
100.3500
|
XLON
|
1128194098882564
|
|
18/12/2024
|
15:09:14
|
GMT
|
112
|
100.4000
|
XLON
|
1128194098882719
|
|
18/12/2024
|
15:09:14
|
GMT
|
69
|
100.4000
|
CHIX
|
120001DFC
|
|
18/12/2024
|
15:09:15
|
GMT
|
20
|
100.4000
|
XLON
|
1128194098882720
|
|
18/12/2024
|
15:09:15
|
GMT
|
112
|
100.4000
|
XLON
|
1128194098882721
|
|
18/12/2024
|
15:09:42
|
GMT
|
39
|
100.4000
|
XLON
|
1128194098882748
|
|
18/12/2024
|
15:10:05
|
GMT
|
140
|
100.4000
|
XLON
|
1128194098882780
|
|
18/12/2024
|
15:10:05
|
GMT
|
138
|
100.4000
|
XLON
|
1128194098882784
|
|
18/12/2024
|
15:10:09
|
GMT
|
34
|
100.4500
|
XLON
|
1128194098882786
|
|
18/12/2024
|
15:10:09
|
GMT
|
82
|
100.4500
|
XLON
|
1128194098882787
|
|
18/12/2024
|
15:10:09
|
GMT
|
38
|
100.4500
|
XLON
|
1128194098882788
|
|
18/12/2024
|
15:10:10
|
GMT
|
20
|
100.4500
|
XLON
|
1128194098882789
|
|
18/12/2024
|
15:10:10
|
GMT
|
112
|
100.4500
|
XLON
|
1128194098882790
|
|
18/12/2024
|
15:10:10
|
GMT
|
23
|
100.4500
|
XLON
|
1128194098882791
|
|
18/12/2024
|
15:10:10
|
GMT
|
110
|
100.4500
|
XLON
|
1128194098882792
|
|
18/12/2024
|
15:10:11
|
GMT
|
22
|
100.4500
|
XLON
|
1128194098882793
|
|
18/12/2024
|
15:10:11
|
GMT
|
112
|
100.4500
|
XLON
|
1128194098882794
|
|
18/12/2024
|
15:10:20
|
GMT
|
98
|
100.4500
|
XLON
|
1128194098882800
|
|
18/12/2024
|
15:10:20
|
GMT
|
31
|
100.4500
|
XLON
|
1128194098882801
|
|
18/12/2024
|
15:10:20
|
GMT
|
56
|
100.4500
|
XLON
|
1128194098882802
|
|
18/12/2024
|
15:10:20
|
GMT
|
21
|
100.4500
|
XLON
|
1128194098882803
|
|
18/12/2024
|
15:10:28
|
GMT
|
105
|
100.4500
|
XLON
|
1128194098882804
|
|
18/12/2024
|
15:10:35
|
GMT
|
112
|
100.4500
|
XLON
|
1128194098882812
|
|
18/12/2024
|
15:10:35
|
GMT
|
21
|
100.4500
|
XLON
|
1128194098882813
|
|
18/12/2024
|
15:10:35
|
GMT
|
32
|
100.4500
|
XLON
|
1128194098882814
|
|
18/12/2024
|
15:10:47
|
GMT
|
51
|
100.4500
|
XLON
|
1128194098882827
|
|
18/12/2024
|
15:10:47
|
GMT
|
25
|
100.4500
|
XLON
|
1128194098882828
|
|
18/12/2024
|
15:10:47
|
GMT
|
98
|
100.4500
|
XLON
|
1128194098882829
|
|
18/12/2024
|
15:11:13
|
GMT
|
23
|
100.4500
|
XLON
|
1128194098882852
|
|
18/12/2024
|
15:11:13
|
GMT
|
15
|
100.4500
|
XLON
|
1128194098882853
|
|
18/12/2024
|
15:11:24
|
GMT
|
43
|
100.4000
|
TRQX
|
1128194023393668
|
|
18/12/2024
|
15:11:24
|
GMT
|
45
|
100.4000
|
XLON
|
1128194098882868
|
|
18/12/2024
|
15:11:24
|
GMT
|
99
|
100.4000
|
XLON
|
1128194098882869
|
|
18/12/2024
|
15:11:24
|
GMT
|
26
|
100.4000
|
XLON
|
1128194098882870
|
|
18/12/2024
|
15:11:24
|
GMT
|
115
|
100.4000
|
XLON
|
1128194098882871
|
|
18/12/2024
|
15:11:24
|
GMT
|
13
|
100.4000
|
CHIX
|
120001DS1
|
|
18/12/2024
|
15:11:43
|
GMT
|
108
|
100.4500
|
CHIX
|
120001DTS
|
|
18/12/2024
|
15:13:06
|
GMT
|
52
|
100.5000
|
XLON
|
1128194098882978
|
|
18/12/2024
|
15:13:11
|
GMT
|
22
|
100.5000
|
XLON
|
1128194098882985
|
|
18/12/2024
|
15:13:11
|
GMT
|
16
|
100.5000
|
XLON
|
1128194098882986
|
|
18/12/2024
|
15:13:46
|
GMT
|
65
|
100.5000
|
XLON
|
1128194098883062
|
|
18/12/2024
|
15:13:46
|
GMT
|
80
|
100.5000
|
XLON
|
1128194098883063
|
|
18/12/2024
|
15:13:46
|
GMT
|
9
|
100.5000
|
XLON
|
1128194098883064
|
|
18/12/2024
|
15:13:46
|
GMT
|
56
|
100.5000
|
XLON
|
1128194098883065
|
|
18/12/2024
|
15:13:46
|
GMT
|
25
|
100.5000
|
BATE
|
200014OY
|
|
18/12/2024
|
15:13:46
|
GMT
|
28
|
100.5000
|
BATE
|
200014OZ
|
|
18/12/2024
|
15:13:47
|
GMT
|
2
|
100.5000
|
BATE
|
200014P0
|
|
18/12/2024
|
15:13:47
|
GMT
|
1
|
100.5000
|
BATE
|
200014P1
|
|
18/12/2024
|
15:13:47
|
GMT
|
28
|
100.5000
|
BATE
|
200014P2
|
|
18/12/2024
|
15:13:47
|
GMT
|
28
|
100.5000
|
BATE
|
200014P4
|
|
18/12/2024
|
15:13:48
|
GMT
|
2
|
100.5000
|
BATE
|
200014P5
|
|
18/12/2024
|
15:13:48
|
GMT
|
1
|
100.5000
|
BATE
|
200014P6
|
|
18/12/2024
|
15:13:48
|
GMT
|
28
|
100.5000
|
BATE
|
200014P7
|
|
18/12/2024
|
15:13:48
|
GMT
|
28
|
100.5000
|
BATE
|
200014P8
|
|
18/12/2024
|
15:14:46
|
GMT
|
14
|
100.5000
|
CHIX
|
120001EB9
|
|
18/12/2024
|
15:14:55
|
GMT
|
21
|
100.5000
|
XLON
|
1128194098883217
|
|
18/12/2024
|
15:14:55
|
GMT
|
13
|
100.5000
|
CHIX
|
120001EBM
|
|
18/12/2024
|
15:14:55
|
GMT
|
62
|
100.5000
|
CHIX
|
120001EBN
|
|
18/12/2024
|
15:14:55
|
GMT
|
14
|
100.5000
|
CHIX
|
120001EBO
|
|
18/12/2024
|
15:15:56
|
GMT
|
136
|
100.5000
|
CHIX
|
120001EJR
|
|
18/12/2024
|
15:15:57
|
GMT
|
16
|
100.5000
|
CHIX
|
120001EJS
|
|
18/12/2024
|
15:16:36
|
GMT
|
141
|
100.4500
|
XLON
|
1128194098883358
|
|
18/12/2024
|
15:16:36
|
GMT
|
11
|
100.4500
|
XLON
|
1128194098883360
|
|
18/12/2024
|
15:16:36
|
GMT
|
52
|
100.5000
|
XLON
|
1128194098883361
|
|
18/12/2024
|
15:16:36
|
GMT
|
107
|
100.5000
|
XLON
|
1128194098883362
|
|
18/12/2024
|
15:16:36
|
GMT
|
32
|
100.5000
|
XLON
|
1128194098883363
|
|
18/12/2024
|
15:20:18
|
GMT
|
44
|
100.5000
|
XLON
|
1128194098883623
|
|
18/12/2024
|
15:20:18
|
GMT
|
62
|
100.5000
|
XLON
|
1128194098883624
|
|
18/12/2024
|
15:20:18
|
GMT
|
33
|
100.5000
|
XLON
|
1128194098883625
|
|
18/12/2024
|
15:20:18
|
GMT
|
116
|
100.5000
|
CHIX
|
120001F4X
|
|
18/12/2024
|
15:20:19
|
GMT
|
28
|
100.5000
|
CHIX
|
120001F4Y
|
|
18/12/2024
|
15:21:03
|
GMT
|
44
|
100.5000
|
TRQX
|
1128194023394665
|
|
18/12/2024
|
15:21:03
|
GMT
|
147
|
100.5000
|
XLON
|
1128194098883684
|
|
18/12/2024
|
15:21:03
|
GMT
|
139
|
100.5000
|
XLON
|
1128194098883685
|
|
18/12/2024
|
15:21:03
|
GMT
|
46
|
100.5000
|
XLON
|
1128194098883686
|
|
18/12/2024
|
15:21:03
|
GMT
|
112
|
100.5000
|
XLON
|
1128194098883687
|
|
18/12/2024
|
15:21:56
|
GMT
|
20
|
100.5000
|
XLON
|
1128194098883720
|
|
18/12/2024
|
15:21:56
|
GMT
|
32
|
100.5000
|
XLON
|
1128194098883721
|
|
18/12/2024
|
15:21:56
|
GMT
|
23
|
100.5000
|
XLON
|
1128194098883722
|
|
18/12/2024
|
15:21:56
|
GMT
|
37
|
100.5000
|
XLON
|
1128194098883723
|
|
18/12/2024
|
15:23:16
|
GMT
|
49
|
100.5000
|
XLON
|
1128194098883833
|
|
18/12/2024
|
15:23:16
|
GMT
|
65
|
100.5000
|
XLON
|
1128194098883834
|
|
18/12/2024
|
15:23:16
|
GMT
|
57
|
100.5000
|
XLON
|
1128194098883835
|
|
18/12/2024
|
15:23:46
|
GMT
|
140
|
100.5000
|
XLON
|
1128194098883850
|
|
18/12/2024
|
15:23:46
|
GMT
|
17
|
100.5000
|
XLON
|
1128194098883851
|
|
18/12/2024
|
15:24:59
|
GMT
|
39
|
100.4500
|
TRQX
|
1128194023395072
|
|
18/12/2024
|
15:24:59
|
GMT
|
131
|
100.4500
|
XLON
|
1128194098884024
|
|
18/12/2024
|
15:24:59
|
GMT
|
148
|
100.4500
|
XLON
|
1128194098884028
|
|
18/12/2024
|
15:24:59
|
GMT
|
140
|
100.4500
|
CHIX
|
120001FU6
|
|
18/12/2024
|
15:25:00
|
GMT
|
75
|
100.4500
|
BATE
|
200016AD
|
|
18/12/2024
|
15:25:05
|
GMT
|
36
|
100.4500
|
BATE
|
200016BA
|
|
18/12/2024
|
15:25:09
|
GMT
|
82
|
100.4500
|
BATE
|
200016BQ
|
|
18/12/2024
|
15:27:06
|
GMT
|
8
|
100.4500
|
XLON
|
1128194098884277
|
|
18/12/2024
|
15:27:06
|
GMT
|
25
|
100.4500
|
XLON
|
1128194098884278
|
|
18/12/2024
|
15:27:06
|
GMT
|
30
|
100.4500
|
XLON
|
1128194098884279
|
|
18/12/2024
|
15:27:46
|
GMT
|
7
|
100.4500
|
XLON
|
1128194098884384
|
|
18/12/2024
|
15:27:46
|
GMT
|
43
|
100.4500
|
XLON
|
1128194098884385
|
|
18/12/2024
|
15:27:46
|
GMT
|
74
|
100.4500
|
XLON
|
1128194098884386
|
|
18/12/2024
|
15:28:01
|
GMT
|
39
|
100.4000
|
TRQX
|
1128194023395365
|
|
18/12/2024
|
15:28:01
|
GMT
|
139
|
100.4000
|
XLON
|
1128194098884479
|
|
18/12/2024
|
15:28:01
|
GMT
|
143
|
100.4000
|
XLON
|
1128194098884480
|
|
18/12/2024
|
15:28:01
|
GMT
|
57
|
100.4000
|
CHIX
|
120001GA4
|
|
18/12/2024
|
15:28:01
|
GMT
|
91
|
100.4000
|
CHIX
|
120001GA5
|
|
18/12/2024
|
15:28:01
|
GMT
|
9
|
100.3500
|
CHIX
|
120001GAD
|
|
18/12/2024
|
15:28:01
|
GMT
|
128
|
100.4000
|
BATE
|
200016PA
|
|
18/12/2024
|
15:28:52
|
GMT
|
31
|
100.3500
|
CHIX
|
120001GE4
|
|
18/12/2024
|
15:29:27
|
GMT
|
33
|
100.4000
|
XLON
|
1128194098884575
|
|
18/12/2024
|
15:29:59
|
GMT
|
100
|
100.4000
|
XLON
|
1128194098884630
|
|
18/12/2024
|
15:29:59
|
GMT
|
37
|
100.4000
|
XLON
|
1128194098884631
|
|
18/12/2024
|
15:30:00
|
GMT
|
79
|
100.4000
|
XLON
|
1128194098884730
|
|
18/12/2024
|
15:30:00
|
GMT
|
69
|
100.4000
|
XLON
|
1128194098884731
|
|
18/12/2024
|
15:30:01
|
GMT
|
23
|
100.4500
|
TRQX
|
1128194023395662
|
|
18/12/2024
|
15:30:01
|
GMT
|
126
|
100.4500
|
CHIX
|
120001GNO
|
|
18/12/2024
|
15:30:05
|
GMT
|
76
|
100.5500
|
TRQX
|
1128194023395780
|
|
18/12/2024
|
15:30:05
|
GMT
|
146
|
100.5500
|
XLON
|
1128194098884955
|
|
18/12/2024
|
15:30:05
|
GMT
|
10
|
100.5500
|
XLON
|
1128194098884956
|
|
18/12/2024
|
15:30:05
|
GMT
|
132
|
100.5500
|
XLON
|
1128194098884957
|
|
18/12/2024
|
15:30:05
|
GMT
|
11
|
100.5500
|
CHIX
|
120001GX6
|
|
18/12/2024
|
15:30:05
|
GMT
|
132
|
100.5500
|
CHIX
|
120001GX7
|
|
18/12/2024
|
15:30:05
|
GMT
|
88
|
100.5500
|
BATE
|
2000177U
|
|
18/12/2024
|
15:30:05
|
GMT
|
59
|
100.5500
|
BATE
|
2000177V
|
|
18/12/2024
|
15:30:09
|
GMT
|
140
|
100.5500
|
XLON
|
1128194098885050
|
|
18/12/2024
|
15:30:23
|
GMT
|
89
|
100.5000
|
TRQX
|
1128194023395897
|
|
18/12/2024
|
15:30:23
|
GMT
|
55
|
100.5000
|
TRQX
|
1128194023395899
|
|
18/12/2024
|
15:30:23
|
GMT
|
65
|
100.5000
|
XLON
|
1128194098885148
|
|
18/12/2024
|
15:30:23
|
GMT
|
75
|
100.5000
|
XLON
|
1128194098885149
|
|
18/12/2024
|
15:30:23
|
GMT
|
139
|
100.5000
|
XLON
|
1128194098885150
|
|
18/12/2024
|
15:30:23
|
GMT
|
136
|
100.5000
|
XLON
|
1128194098885162
|
|
18/12/2024
|
15:30:23
|
GMT
|
5
|
100.5000
|
XLON
|
1128194098885163
|
|
18/12/2024
|
15:30:23
|
GMT
|
55
|
100.5000
|
XLON
|
1128194098885164
|
|
18/12/2024
|
15:30:23
|
GMT
|
36
|
100.5000
|
XLON
|
1128194098885165
|
|
18/12/2024
|
15:30:23
|
GMT
|
56
|
100.5000
|
XLON
|
1128194098885166
|
|
18/12/2024
|
15:30:23
|
GMT
|
60
|
100.5000
|
XLON
|
1128194098885182
|
|
18/12/2024
|
15:30:23
|
GMT
|
102
|
100.5000
|
CHIX
|
120001H48
|
|
18/12/2024
|
15:30:23
|
GMT
|
44
|
100.5000
|
CHIX
|
120001H49
|
|
18/12/2024
|
15:30:23
|
GMT
|
3
|
100.5000
|
CHIX
|
120001H4D
|
|
18/12/2024
|
15:30:23
|
GMT
|
136
|
100.5500
|
CHIX
|
120001H4E
|
|
18/12/2024
|
15:30:23
|
GMT
|
28
|
100.5500
|
CHIX
|
120001H4F
|
|
18/12/2024
|
15:30:23
|
GMT
|
7
|
100.5500
|
CHIX
|
120001H4G
|
|
18/12/2024
|
15:30:23
|
GMT
|
12
|
100.5500
|
CHIX
|
120001H4H
|
|
18/12/2024
|
15:30:23
|
GMT
|
142
|
100.5000
|
CHIX
|
120001H4L
|
|
18/12/2024
|
15:30:23
|
GMT
|
148
|
100.5000
|
BATE
|
200017DS
|
|
18/12/2024
|
15:30:23
|
GMT
|
35
|
100.5000
|
BATE
|
200017DT
|
|
18/12/2024
|
15:30:23
|
GMT
|
35
|
100.5500
|
BATE
|
200017DU
|
|
18/12/2024
|
15:30:23
|
GMT
|
7
|
100.5500
|
BATE
|
200017DV
|
|
18/12/2024
|
15:30:23
|
GMT
|
4
|
100.5000
|
BATE
|
200017DX
|
|
18/12/2024
|
15:30:23
|
GMT
|
20
|
100.5000
|
BATE
|
200017DY
|
|
18/12/2024
|
15:30:23
|
GMT
|
39
|
100.5000
|
BATE
|
200017DZ
|
|
18/12/2024
|
15:30:23
|
GMT
|
47
|
100.5000
|
BATE
|
200017E0
|
|
18/12/2024
|
15:30:23
|
GMT
|
33
|
100.5000
|
BATE
|
200017E8
|
|
18/12/2024
|
15:30:42
|
GMT
|
21
|
100.4500
|
TRQX
|
1128194023395976
|
|
18/12/2024
|
15:30:42
|
GMT
|
8
|
100.4500
|
XLON
|
1128194098885329
|
|
18/12/2024
|
15:30:42
|
GMT
|
132
|
100.4500
|
XLON
|
1128194098885330
|
|
18/12/2024
|
15:30:42
|
GMT
|
138
|
100.4500
|
XLON
|
1128194098885333
|
|
18/12/2024
|
15:30:42
|
GMT
|
60
|
100.4500
|
CHIX
|
120001H9D
|
|
18/12/2024
|
15:30:42
|
GMT
|
16
|
100.4500
|
CHIX
|
120001H9E
|
|
18/12/2024
|
15:30:42
|
GMT
|
10
|
100.4500
|
CHIX
|
120001H9F
|
|
18/12/2024
|
15:30:42
|
GMT
|
10
|
100.4500
|
CHIX
|
120001H9G
|
|
18/12/2024
|
15:30:42
|
GMT
|
42
|
100.4500
|
CHIX
|
120001H9H
|
|
18/12/2024
|
15:30:42
|
GMT
|
97
|
100.4500
|
CHIX
|
120001H9M
|
|
18/12/2024
|
15:30:42
|
GMT
|
30
|
100.4500
|
CHIX
|
120001H9N
|
|
18/12/2024
|
15:30:42
|
GMT
|
126
|
100.4500
|
CHIX
|
120001H9O
|
|
18/12/2024
|
15:30:42
|
GMT
|
141
|
100.4500
|
BATE
|
200017HQ
|
|
18/12/2024
|
15:30:47
|
GMT
|
59
|
100.4500
|
CHIX
|
120001H9Z
|
|
18/12/2024
|
15:30:50
|
GMT
|
103
|
100.4000
|
XLON
|
1128194098885381
|
|
18/12/2024
|
15:30:55
|
GMT
|
32
|
100.4000
|
XLON
|
1128194098885387
|
|
18/12/2024
|
15:30:55
|
GMT
|
143
|
100.4000
|
XLON
|
1128194098885388
|
|
18/12/2024
|
15:30:59
|
GMT
|
30
|
100.4000
|
TRQX
|
1128194023396021
|
|
18/12/2024
|
15:30:59
|
GMT
|
10
|
100.4000
|
TRQX
|
1128194023396022
|
|
18/12/2024
|
15:30:59
|
GMT
|
30
|
100.4000
|
TRQX
|
1128194023396023
|
|
18/12/2024
|
15:30:59
|
GMT
|
16
|
100.4000
|
CHIX
|
120001HD4
|
|
18/12/2024
|
15:30:59
|
GMT
|
100
|
100.4000
|
CHIX
|
120001HD5
|
|
18/12/2024
|
15:30:59
|
GMT
|
23
|
100.4000
|
CHIX
|
120001HD6
|
|
18/12/2024
|
15:30:59
|
GMT
|
11
|
100.4000
|
BATE
|
200017JN
|
|
18/12/2024
|
15:31:01
|
GMT
|
5
|
100.4000
|
BATE
|
200017KG
|
|
18/12/2024
|
15:31:01
|
GMT
|
100
|
100.4000
|
BATE
|
200017KH
|
|
18/12/2024
|
15:31:17
|
GMT
|
8
|
100.3500
|
XLON
|
1128194098885541
|
|
18/12/2024
|
15:31:17
|
GMT
|
30
|
100.3500
|
XLON
|
1128194098885542
|
|
18/12/2024
|
15:31:17
|
GMT
|
7
|
100.3500
|
XLON
|
1128194098885543
|
|
18/12/2024
|
15:31:17
|
GMT
|
47
|
100.3500
|
XLON
|
1128194098885544
|
|
18/12/2024
|
15:31:17
|
GMT
|
7
|
100.3500
|
XLON
|
1128194098885545
|
|
18/12/2024
|
15:31:17
|
GMT
|
13
|
100.3500
|
XLON
|
1128194098885546
|
|
18/12/2024
|
15:31:17
|
GMT
|
5
|
100.3500
|
XLON
|
1128194098885547
|
|
18/12/2024
|
15:31:17
|
GMT
|
67
|
100.3500
|
XLON
|
1128194098885548
|
|
18/12/2024
|
15:31:17
|
GMT
|
8
|
100.4000
|
BATE
|
200017OO
|
|
18/12/2024
|
15:31:17
|
GMT
|
10
|
100.4000
|
BATE
|
200017OP
|
|
18/12/2024
|
15:31:20
|
GMT
|
14
|
100.3500
|
CHIX
|
120001HJ8
|
|
18/12/2024
|
15:31:20
|
GMT
|
91
|
100.3500
|
CHIX
|
120001HJ9
|
|
18/12/2024
|
15:31:24
|
GMT
|
46
|
100.3500
|
BATE
|
200017PT
|
|
18/12/2024
|
15:31:55
|
GMT
|
41
|
100.3500
|
TRQX
|
1128194023396270
|
|
18/12/2024
|
15:31:55
|
GMT
|
41
|
100.3500
|
CHIX
|
120001HPT
|
|
18/12/2024
|
15:31:55
|
GMT
|
9
|
100.3500
|
BATE
|
200017U5
|
|
18/12/2024
|
15:32:22
|
GMT
|
86
|
100.3000
|
XLON
|
1128194098885934
|
|
18/12/2024
|
15:32:22
|
GMT
|
139
|
100.3000
|
XLON
|
1128194098885935
|
|
18/12/2024
|
15:32:22
|
GMT
|
59
|
100.3000
|
CHIX
|
120001HU2
|
|
18/12/2024
|
15:32:22
|
GMT
|
59
|
100.3000
|
CHIX
|
120001HU3
|
|
18/12/2024
|
15:32:22
|
GMT
|
20
|
100.3000
|
CHIX
|
120001HU4
|
|
18/12/2024
|
15:34:14
|
GMT
|
40
|
100.3500
|
XLON
|
1128194098886289
|
|
18/12/2024
|
15:34:14
|
GMT
|
38
|
100.3500
|
XLON
|
1128194098886290
|
|
18/12/2024
|
15:34:14
|
GMT
|
42
|
100.3500
|
XLON
|
1128194098886291
|
|
18/12/2024
|
15:34:14
|
GMT
|
38
|
100.3500
|
XLON
|
1128194098886292
|
|
18/12/2024
|
15:34:14
|
GMT
|
28
|
100.3500
|
XLON
|
1128194098886293
|
|
18/12/2024
|
15:34:14
|
GMT
|
31
|
100.3500
|
XLON
|
1128194098886294
|
|
18/12/2024
|
15:34:14
|
GMT
|
39
|
100.3500
|
XLON
|
1128194098886295
|
|
18/12/2024
|
15:34:14
|
GMT
|
10
|
100.3500
|
XLON
|
1128194098886297
|
|
18/12/2024
|
15:34:14
|
GMT
|
140
|
100.3500
|
XLON
|
1128194098886298
|
|
18/12/2024
|
15:34:32
|
GMT
|
23
|
100.3500
|
XLON
|
1128194098886340
|
|
18/12/2024
|
15:34:32
|
GMT
|
30
|
100.3500
|
XLON
|
1128194098886341
|
|
18/12/2024
|
15:34:32
|
GMT
|
110
|
100.3500
|
XLON
|
1128194098886342
|
|
18/12/2024
|
15:34:32
|
GMT
|
42
|
100.3500
|
XLON
|
1128194098886343
|
|
18/12/2024
|
15:34:32
|
GMT
|
34
|
100.3500
|
XLON
|
1128194098886344
|
|
18/12/2024
|
15:34:40
|
GMT
|
103
|
100.4000
|
XLON
|
1128194098886368
|
|
18/12/2024
|
15:34:40
|
GMT
|
76
|
100.4000
|
XLON
|
1128194098886369
|
|
18/12/2024
|
15:34:41
|
GMT
|
22
|
100.4000
|
XLON
|
1128194098886370
|
|
18/12/2024
|
15:34:45
|
GMT
|
24
|
100.4000
|
XLON
|
1128194098886382
|
|
18/12/2024
|
15:34:46
|
GMT
|
24
|
100.4000
|
XLON
|
1128194098886383
|
|
18/12/2024
|
15:34:47
|
GMT
|
21
|
100.4000
|
XLON
|
1128194098886387
|
|
18/12/2024
|
15:34:47
|
GMT
|
140
|
100.4000
|
XLON
|
1128194098886388
|
|
18/12/2024
|
15:34:48
|
GMT
|
2
|
100.4000
|
XLON
|
1128194098886391
|
|
18/12/2024
|
15:34:49
|
GMT
|
22
|
100.4000
|
XLON
|
1128194098886393
|
|
18/12/2024
|
15:34:50
|
GMT
|
122
|
100.4000
|
XLON
|
1128194098886394
|
|
18/12/2024
|
15:34:50
|
GMT
|
24
|
100.4000
|
XLON
|
1128194098886395
|
|
18/12/2024
|
15:34:52
|
GMT
|
74
|
100.3500
|
TRQX
|
1128194023396717
|
|
18/12/2024
|
15:34:52
|
GMT
|
148
|
100.3500
|
XLON
|
1128194098886465
|
|
18/12/2024
|
15:34:52
|
GMT
|
4
|
100.3500
|
XLON
|
1128194098886466
|
|
18/12/2024
|
15:34:52
|
GMT
|
143
|
100.3500
|
XLON
|
1128194098886467
|
|
18/12/2024
|
15:34:52
|
GMT
|
67
|
100.3000
|
XLON
|
1128194098886478
|
|
18/12/2024
|
15:34:52
|
GMT
|
30
|
100.3000
|
XLON
|
1128194098886479
|
|
18/12/2024
|
15:34:52
|
GMT
|
71
|
100.3500
|
CHIX
|
120001ICE
|
|
18/12/2024
|
15:34:52
|
GMT
|
69
|
100.3500
|
CHIX
|
120001ICF
|
|
18/12/2024
|
15:34:52
|
GMT
|
42
|
100.3500
|
BATE
|
200018EF
|
|
18/12/2024
|
15:34:53
|
GMT
|
136
|
100.3500
|
CHIX
|
120001ICI
|
|
18/12/2024
|
15:34:55
|
GMT
|
143
|
100.3500
|
XLON
|
1128194098886491
|
|
18/12/2024
|
15:34:55
|
GMT
|
46
|
100.3000
|
XLON
|
1128194098886492
|
|
18/12/2024
|
15:34:55
|
GMT
|
13
|
100.3000
|
XLON
|
1128194098886493
|
|
18/12/2024
|
15:35:40
|
GMT
|
136
|
100.3500
|
CHIX
|
120001IIV
|
|
18/12/2024
|
15:35:40
|
GMT
|
23
|
100.3500
|
CHIX
|
120001IIW
|
|
18/12/2024
|
15:35:40
|
GMT
|
136
|
100.3500
|
CHIX
|
120001IJ1
|
|
18/12/2024
|
15:35:41
|
GMT
|
42
|
100.3500
|
CHIX
|
120001IJC
|
|
18/12/2024
|
15:35:41
|
GMT
|
42
|
100.3500
|
CHIX
|
120001IJD
|
|
18/12/2024
|
15:35:41
|
GMT
|
23
|
100.3500
|
CHIX
|
120001IJE
|
|
18/12/2024
|
15:35:41
|
GMT
|
38
|
100.3500
|
CHIX
|
120001IJS
|
|
18/12/2024
|
15:36:00
|
GMT
|
60
|
100.3500
|
TRQX
|
1128194023396955
|
|
18/12/2024
|
15:36:00
|
GMT
|
30
|
100.3500
|
XLON
|
1128194098886697
|
|
18/12/2024
|
15:36:00
|
GMT
|
13
|
100.3500
|
XLON
|
1128194098886700
|
|
18/12/2024
|
15:36:00
|
GMT
|
25
|
100.3500
|
XLON
|
1128194098886701
|
|
18/12/2024
|
15:36:00
|
GMT
|
138
|
100.3500
|
CHIX
|
120001IM7
|
|
18/12/2024
|
15:36:00
|
GMT
|
15
|
100.3500
|
CHIX
|
120001IM8
|
|
18/12/2024
|
15:36:01
|
GMT
|
35
|
100.3500
|
XLON
|
1128194098886703
|
|
18/12/2024
|
15:36:03
|
GMT
|
99
|
100.3500
|
CHIX
|
120001IMJ
|
|
18/12/2024
|
15:36:18
|
GMT
|
156
|
100.3500
|
XLON
|
1128194098886745
|
|
18/12/2024
|
15:36:56
|
GMT
|
29
|
100.3500
|
XLON
|
1128194098886838
|
|
18/12/2024
|
15:36:56
|
GMT
|
35
|
100.3500
|
XLON
|
1128194098886839
|
|
18/12/2024
|
15:36:56
|
GMT
|
37
|
100.3500
|
XLON
|
1128194098886840
|
|
18/12/2024
|
15:36:56
|
GMT
|
7
|
100.3500
|
XLON
|
1128194098886841
|
|
18/12/2024
|
15:37:15
|
GMT
|
20
|
100.3500
|
XLON
|
1128194098886923
|
|
18/12/2024
|
15:37:15
|
GMT
|
139
|
100.3500
|
XLON
|
1128194098886924
|
|
18/12/2024
|
15:37:15
|
GMT
|
1
|
100.3500
|
XLON
|
1128194098886925
|
|
18/12/2024
|
15:37:15
|
GMT
|
52
|
100.3500
|
XLON
|
1128194098886926
|
|
18/12/2024
|
15:37:59
|
GMT
|
9
|
100.3500
|
XLON
|
1128194098887078
|
|
18/12/2024
|
15:38:15
|
GMT
|
137
|
100.3500
|
XLON
|
1128194098887123
|
|
18/12/2024
|
15:38:15
|
GMT
|
52
|
100.3500
|
XLON
|
1128194098887124
|
|
18/12/2024
|
15:38:15
|
GMT
|
93
|
100.3500
|
XLON
|
1128194098887125
|
|
18/12/2024
|
15:38:15
|
GMT
|
58
|
100.3000
|
XLON
|
1128194098887127
|
|
18/12/2024
|
15:38:15
|
GMT
|
32
|
100.3000
|
XLON
|
1128194098887128
|
|
18/12/2024
|
15:38:15
|
GMT
|
10
|
100.3000
|
XLON
|
1128194098887129
|
|
18/12/2024
|
15:38:15
|
GMT
|
27
|
100.3000
|
XLON
|
1128194098887130
|
|
18/12/2024
|
15:38:15
|
GMT
|
131
|
100.3500
|
CHIX
|
120001J3X
|
|
18/12/2024
|
15:38:15
|
GMT
|
10
|
100.3500
|
CHIX
|
120001J3Y
|
|
18/12/2024
|
15:38:15
|
GMT
|
6
|
100.3500
|
BATE
|
2000192M
|
|
18/12/2024
|
15:38:18
|
GMT
|
6
|
100.3500
|
XLON
|
1128194098887160
|
|
18/12/2024
|
15:38:27
|
GMT
|
10
|
100.3500
|
XLON
|
1128194098887167
|
|
18/12/2024
|
15:38:27
|
GMT
|
74
|
100.3500
|
XLON
|
1128194098887168
|
|
18/12/2024
|
15:38:28
|
GMT
|
9
|
100.3500
|
XLON
|
1128194098887169
|
|
18/12/2024
|
15:38:28
|
GMT
|
6
|
100.3500
|
XLON
|
1128194098887170
|
|
18/12/2024
|
15:38:31
|
GMT
|
81
|
100.3500
|
TRQX
|
1128194023397345
|
|
18/12/2024
|
15:38:31
|
GMT
|
10
|
100.3500
|
XLON
|
1128194098887175
|
|
18/12/2024
|
15:38:31
|
GMT
|
24
|
100.3500
|
XLON
|
1128194098887176
|
|
18/12/2024
|
15:38:31
|
GMT
|
137
|
100.3500
|
XLON
|
1128194098887177
|
|
18/12/2024
|
15:38:31
|
GMT
|
141
|
100.3500
|
CHIX
|
120001J4Z
|
|
18/12/2024
|
15:38:31
|
GMT
|
18
|
100.3500
|
CHIX
|
120001J52
|
|
18/12/2024
|
15:38:31
|
GMT
|
6
|
100.3000
|
CHIX
|
120001J55
|
|
18/12/2024
|
15:38:31
|
GMT
|
125
|
100.3500
|
BATE
|
2000193D
|
|
18/12/2024
|
15:38:31
|
GMT
|
18
|
100.3500
|
BATE
|
2000193E
|
|
18/12/2024
|
15:38:54
|
GMT
|
139
|
100.3000
|
XLON
|
1128194098887207
|
|
18/12/2024
|
15:38:54
|
GMT
|
74
|
100.3000
|
CHIX
|
120001J6O
|
|
18/12/2024
|
15:38:54
|
GMT
|
35
|
100.3500
|
BATE
|
2000194V
|
|
18/12/2024
|
15:38:54
|
GMT
|
5
|
100.3500
|
BATE
|
20001955
|
|
18/12/2024
|
15:38:54
|
GMT
|
35
|
100.3500
|
BATE
|
20001956
|
|
18/12/2024
|
15:38:54
|
GMT
|
34
|
100.3500
|
BATE
|
20001957
|
|
18/12/2024
|
15:39:01
|
GMT
|
34
|
100.3000
|
XLON
|
1128194098887219
|
|
18/12/2024
|
15:39:01
|
GMT
|
53
|
100.3000
|
XLON
|
1128194098887220
|
|
18/12/2024
|
15:39:03
|
GMT
|
9
|
100.3000
|
XLON
|
1128194098887221
|
|
18/12/2024
|
15:39:03
|
GMT
|
6
|
100.3000
|
XLON
|
1128194098887222
|
|
18/12/2024
|
15:39:06
|
GMT
|
38
|
100.3000
|
TRQX
|
1128194023397438
|
|
18/12/2024
|
15:39:06
|
GMT
|
38
|
100.2500
|
TRQX
|
1128194023397441
|
|
18/12/2024
|
15:39:06
|
GMT
|
36
|
100.3000
|
XLON
|
1128194098887223
|
|
18/12/2024
|
15:39:06
|
GMT
|
39
|
100.2500
|
XLON
|
1128194098887226
|
|
18/12/2024
|
15:39:06
|
GMT
|
10
|
100.2500
|
XLON
|
1128194098887227
|
|
18/12/2024
|
15:39:06
|
GMT
|
88
|
100.2500
|
XLON
|
1128194098887228
|
|
18/12/2024
|
15:39:06
|
GMT
|
12
|
100.2500
|
XLON
|
1128194098887229
|
|
18/12/2024
|
15:39:06
|
GMT
|
106
|
100.2500
|
XLON
|
1128194098887230
|
|
18/12/2024
|
15:39:06
|
GMT
|
64
|
100.3000
|
CHIX
|
120001J9A
|
|
18/12/2024
|
15:39:06
|
GMT
|
53
|
100.2500
|
CHIX
|
120001J9E
|
|
18/12/2024
|
15:39:06
|
GMT
|
30
|
100.2500
|
CHIX
|
120001J9F
|
|
18/12/2024
|
15:39:06
|
GMT
|
13
|
100.2500
|
CHIX
|
120001J9G
|
|
18/12/2024
|
15:39:06
|
GMT
|
30
|
100.2500
|
CHIX
|
120001J9H
|
|
18/12/2024
|
15:39:06
|
GMT
|
16
|
100.2500
|
CHIX
|
120001J9I
|
|
18/12/2024
|
15:39:06
|
GMT
|
100
|
100.3000
|
CHIX
|
120001J9P
|
|
18/12/2024
|
15:39:06
|
GMT
|
38
|
100.3000
|
BATE
|
20001976
|
|
18/12/2024
|
15:39:08
|
GMT
|
38
|
100.2500
|
BATE
|
2000197I
|
|
18/12/2024
|
15:39:49
|
GMT
|
35
|
100.2500
|
BATE
|
200019C2
|
|
18/12/2024
|
15:39:49
|
GMT
|
29
|
100.2500
|
BATE
|
200019C6
|
|
18/12/2024
|
15:39:49
|
GMT
|
35
|
100.2500
|
BATE
|
200019C7
|
|
18/12/2024
|
15:39:49
|
GMT
|
5
|
100.2500
|
BATE
|
200019C8
|
|
18/12/2024
|
15:40:01
|
GMT
|
33
|
100.3000
|
XLON
|
1128194098887408
|
|
18/12/2024
|
15:40:01
|
GMT
|
140
|
100.3000
|
XLON
|
1128194098887409
|
|
18/12/2024
|
15:40:03
|
GMT
|
30
|
100.3000
|
BATE
|
200019DT
|
|
18/12/2024
|
15:40:32
|
GMT
|
35
|
100.3000
|
BATE
|
200019IU
|
|
18/12/2024
|
15:40:32
|
GMT
|
6
|
100.3000
|
BATE
|
200019IV
|
|
18/12/2024
|
15:40:33
|
GMT
|
35
|
100.3000
|
BATE
|
200019IY
|
|
18/12/2024
|
15:40:33
|
GMT
|
26
|
100.3000
|
BATE
|
200019IZ
|
|
18/12/2024
|
15:40:33
|
GMT
|
6
|
100.3000
|
BATE
|
200019J0
|
|
18/12/2024
|
15:40:33
|
GMT
|
35
|
100.3000
|
BATE
|
200019J2
|
|
18/12/2024
|
15:40:33
|
GMT
|
6
|
100.3000
|
BATE
|
200019J3
|
|
18/12/2024
|
15:40:37
|
GMT
|
84
|
100.3000
|
BATE
|
200019JA
|
|
18/12/2024
|
15:40:46
|
GMT
|
117
|
100.3000
|
XLON
|
1128194098887556
|
|
18/12/2024
|
15:43:14
|
GMT
|
11
|
100.3500
|
XLON
|
1128194098887833
|
|
18/12/2024
|
15:43:15
|
GMT
|
112
|
100.4000
|
XLON
|
1128194098887835
|
|
18/12/2024
|
15:43:15
|
GMT
|
41
|
100.4000
|
XLON
|
1128194098887836
|
|
18/12/2024
|
15:43:17
|
GMT
|
153
|
100.4000
|
XLON
|
1128194098887838
|
|
18/12/2024
|
15:43:17
|
GMT
|
33
|
100.4000
|
XLON
|
1128194098887839
|
|
18/12/2024
|
15:43:18
|
GMT
|
24
|
100.4000
|
XLON
|
1128194098887840
|
|
18/12/2024
|
15:43:18
|
GMT
|
140
|
100.4000
|
XLON
|
1128194098887841
|
|
18/12/2024
|
15:43:19
|
GMT
|
150
|
100.4000
|
XLON
|
1128194098887842
|
|
18/12/2024
|
15:43:46
|
GMT
|
148
|
100.4000
|
XLON
|
1128194098887893
|
|
18/12/2024
|
15:43:46
|
GMT
|
5
|
100.4000
|
XLON
|
1128194098887894
|
|
18/12/2024
|
15:44:05
|
GMT
|
95
|
100.4000
|
XLON
|
1128194098887910
|
|
18/12/2024
|
15:44:38
|
GMT
|
20
|
100.4500
|
XLON
|
1128194098887953
|
|
18/12/2024
|
15:44:38
|
GMT
|
18
|
100.4500
|
XLON
|
1128194098887954
|
|
18/12/2024
|
15:44:45
|
GMT
|
98
|
100.4500
|
XLON
|
1128194098887962
|
|
18/12/2024
|
15:44:50
|
GMT
|
20
|
100.4500
|
XLON
|
1128194098887978
|
|
18/12/2024
|
15:44:50
|
GMT
|
18
|
100.4500
|
XLON
|
1128194098887979
|
|
18/12/2024
|
15:44:58
|
GMT
|
111
|
100.4000
|
XLON
|
1128194098887991
|
|
18/12/2024
|
15:44:58
|
GMT
|
27
|
100.4000
|
XLON
|
1128194098887992
|
|
18/12/2024
|
15:44:58
|
GMT
|
123
|
100.4000
|
XLON
|
1128194098887993
|
|
18/12/2024
|
15:44:58
|
GMT
|
10
|
100.4000
|
XLON
|
1128194098887994
|
|
18/12/2024
|
15:44:58
|
GMT
|
12
|
100.4000
|
XLON
|
1128194098887995
|
|
18/12/2024
|
15:45:10
|
GMT
|
121
|
100.4000
|
CHIX
|
120001KQ3
|
|
18/12/2024
|
15:45:10
|
GMT
|
125
|
100.4000
|
BATE
|
20001AIW
|
|
18/12/2024
|
15:45:11
|
GMT
|
112
|
100.4000
|
TRQX
|
1128194023398732
|
|
18/12/2024
|
15:45:11
|
GMT
|
41
|
100.3500
|
XLON
|
1128194098888057
|
|
18/12/2024
|
15:45:11
|
GMT
|
91
|
100.4000
|
XLON
|
1128194098888064
|
|
18/12/2024
|
15:45:11
|
GMT
|
48
|
100.4000
|
XLON
|
1128194098888065
|
|
18/12/2024
|
15:45:11
|
GMT
|
38
|
100.4000
|
XLON
|
1128194098888066
|
|
18/12/2024
|
15:45:11
|
GMT
|
14
|
100.4000
|
XLON
|
1128194098888067
|
|
18/12/2024
|
15:45:11
|
GMT
|
87
|
100.4000
|
XLON
|
1128194098888068
|
|
18/12/2024
|
15:45:11
|
GMT
|
10
|
100.3500
|
XLON
|
1128194098888071
|
|
18/12/2024
|
15:45:11
|
GMT
|
10
|
100.3500
|
XLON
|
1128194098888072
|
|
18/12/2024
|
15:45:11
|
GMT
|
30
|
100.3500
|
XLON
|
1128194098888073
|
|
18/12/2024
|
15:45:11
|
GMT
|
19
|
100.4000
|
CHIX
|
120001KQ4
|
|
18/12/2024
|
15:45:11
|
GMT
|
15
|
100.4000
|
CHIX
|
120001KQ8
|
|
18/12/2024
|
15:45:11
|
GMT
|
18
|
100.4000
|
BATE
|
20001AIY
|
|
18/12/2024
|
15:45:11
|
GMT
|
5
|
100.4000
|
BATE
|
20001AIZ
|
|
18/12/2024
|
15:45:11
|
GMT
|
7
|
100.4000
|
BATE
|
20001AJ3
|
|
18/12/2024
|
15:46:12
|
GMT
|
38
|
100.3500
|
XLON
|
1128194098888230
|
|
18/12/2024
|
15:46:12
|
GMT
|
139
|
100.3500
|
XLON
|
1128194098888231
|
|
18/12/2024
|
15:46:12
|
GMT
|
35
|
100.4000
|
BATE
|
20001ATD
|
|
18/12/2024
|
15:46:41
|
GMT
|
9
|
100.4000
|
TRQX
|
1128194023398997
|
|
18/12/2024
|
15:46:41
|
GMT
|
42
|
100.4000
|
TRQX
|
1128194023398998
|
|
18/12/2024
|
15:46:41
|
GMT
|
10
|
100.4000
|
TRQX
|
1128194023398999
|
|
18/12/2024
|
15:46:41
|
GMT
|
10
|
100.4000
|
TRQX
|
1128194023399000
|
|
18/12/2024
|
15:46:41
|
GMT
|
20
|
100.4000
|
TRQX
|
1128194023399001
|
|
18/12/2024
|
15:46:41
|
GMT
|
7
|
100.4000
|
XLON
|
1128194098888278
|
|
18/12/2024
|
15:46:41
|
GMT
|
136
|
100.4000
|
XLON
|
1128194098888279
|
|
18/12/2024
|
15:46:41
|
GMT
|
142
|
100.4000
|
XLON
|
1128194098888280
|
|
18/12/2024
|
15:46:41
|
GMT
|
92
|
100.4000
|
CHIX
|
120001L6Z
|
|
18/12/2024
|
15:46:41
|
GMT
|
16
|
100.4000
|
CHIX
|
120001L70
|
|
18/12/2024
|
15:46:41
|
GMT
|
31
|
100.4000
|
CHIX
|
120001L71
|
|
18/12/2024
|
15:46:41
|
GMT
|
17
|
100.4000
|
CHIX
|
120001L75
|
|
18/12/2024
|
15:46:41
|
GMT
|
10
|
100.4000
|
BATE
|
20001AXA
|
|
18/12/2024
|
15:46:41
|
GMT
|
29
|
100.4000
|
BATE
|
20001AXC
|
|
18/12/2024
|
15:46:41
|
GMT
|
73
|
100.4000
|
BATE
|
20001AXD
|
|
18/12/2024
|
15:46:45
|
GMT
|
10
|
100.4000
|
CHIX
|
120001L7I
|
|
18/12/2024
|
15:46:45
|
GMT
|
97
|
100.4000
|
CHIX
|
120001L7J
|
|
18/12/2024
|
15:46:46
|
GMT
|
10
|
100.4000
|
CHIX
|
120001L7K
|
|
18/12/2024
|
15:46:46
|
GMT
|
97
|
100.4000
|
CHIX
|
120001L7L
|
|
18/12/2024
|
15:46:57
|
GMT
|
13
|
100.4000
|
CHIX
|
120001L8I
|
|
18/12/2024
|
15:46:57
|
GMT
|
70
|
100.4000
|
CHIX
|
120001L8J
|
|
18/12/2024
|
15:47:31
|
GMT
|
28
|
100.4000
|
TRQX
|
1128194023399126
|
|
18/12/2024
|
15:47:31
|
GMT
|
24
|
100.4000
|
TRQX
|
1128194023399127
|
|
18/12/2024
|
15:47:31
|
GMT
|
18
|
100.4000
|
XLON
|
1128194098888433
|
|
18/12/2024
|
15:47:31
|
GMT
|
122
|
100.4000
|
XLON
|
1128194098888434
|
|
18/12/2024
|
15:47:31
|
GMT
|
73
|
100.4000
|
XLON
|
1128194098888435
|
|
18/12/2024
|
15:47:31
|
GMT
|
64
|
100.4000
|
XLON
|
1128194098888436
|
|
18/12/2024
|
15:48:53
|
GMT
|
8
|
100.4500
|
TRQX
|
1128194023399316
|
|
18/12/2024
|
15:48:53
|
GMT
|
57
|
100.4500
|
TRQX
|
1128194023399317
|
|
18/12/2024
|
15:48:53
|
GMT
|
90
|
100.4500
|
XLON
|
1128194098888616
|
|
18/12/2024
|
15:48:53
|
GMT
|
55
|
100.4500
|
XLON
|
1128194098888617
|
|
18/12/2024
|
15:48:53
|
GMT
|
147
|
100.4500
|
XLON
|
1128194098888618
|
|
18/12/2024
|
15:48:53
|
GMT
|
9
|
100.4000
|
XLON
|
1128194098888642
|
|
18/12/2024
|
15:48:53
|
GMT
|
9
|
100.4000
|
XLON
|
1128194098888643
|
|
18/12/2024
|
15:48:53
|
GMT
|
29
|
100.4000
|
XLON
|
1128194098888644
|
|
18/12/2024
|
15:48:53
|
GMT
|
8
|
100.4000
|
XLON
|
1128194098888645
|
|
18/12/2024
|
15:48:53
|
GMT
|
13
|
100.4000
|
XLON
|
1128194098888646
|
|
18/12/2024
|
15:48:53
|
GMT
|
30
|
100.4000
|
XLON
|
1128194098888647
|
|
18/12/2024
|
15:48:53
|
GMT
|
9
|
100.4000
|
XLON
|
1128194098888648
|
|
18/12/2024
|
15:48:53
|
GMT
|
10
|
100.4000
|
XLON
|
1128194098888649
|
|
18/12/2024
|
15:48:53
|
GMT
|
23
|
100.4000
|
XLON
|
1128194098888650
|
|
18/12/2024
|
15:48:53
|
GMT
|
2
|
100.4000
|
CHIX
|
120001LL9
|
|
18/12/2024
|
15:48:55
|
GMT
|
144
|
100.4500
|
XLON
|
1128194098888660
|
|
18/12/2024
|
15:48:55
|
GMT
|
7
|
100.4500
|
XLON
|
1128194098888662
|
|
18/12/2024
|
15:48:59
|
GMT
|
115
|
100.4500
|
XLON
|
1128194098888665
|
|
18/12/2024
|
15:48:59
|
GMT
|
83
|
100.4500
|
CHIX
|
120001LMP
|
|
18/12/2024
|
15:48:59
|
GMT
|
125
|
100.4500
|
BATE
|
20001BBM
|
|
18/12/2024
|
15:48:59
|
GMT
|
23
|
100.4500
|
BATE
|
20001BBN
|
|
18/12/2024
|
15:49:05
|
GMT
|
57
|
100.4500
|
CHIX
|
120001LO4
|
|
18/12/2024
|
15:50:10
|
GMT
|
9
|
100.5000
|
CHIX
|
120001LYL
|
|
18/12/2024
|
15:50:17
|
GMT
|
9
|
100.5000
|
CHIX
|
120001M05
|
|
18/12/2024
|
15:51:00
|
GMT
|
95
|
100.5000
|
BATE
|
20001BRW
|
|
18/12/2024
|
15:51:01
|
GMT
|
43
|
100.5000
|
BATE
|
20001BRZ
|
|
18/12/2024
|
15:51:10
|
GMT
|
110
|
100.5500
|
XLON
|
1128194098889170
|
|
18/12/2024
|
15:51:10
|
GMT
|
49
|
100.5500
|
XLON
|
1128194098889171
|
|
18/12/2024
|
15:51:26
|
GMT
|
20
|
100.5500
|
XLON
|
1128194098889193
|
|
18/12/2024
|
15:51:26
|
GMT
|
176
|
100.5500
|
XLON
|
1128194098889194
|
|
18/12/2024
|
15:51:26
|
GMT
|
1
|
100.5500
|
XLON
|
1128194098889195
|
|
18/12/2024
|
15:52:26
|
GMT
|
22
|
100.5500
|
XLON
|
1128194098889298
|
|
18/12/2024
|
15:52:26
|
GMT
|
150
|
100.5500
|
XLON
|
1128194098889299
|
|
18/12/2024
|
15:52:42
|
GMT
|
24
|
100.5500
|
XLON
|
1128194098889326
|
|
18/12/2024
|
15:52:42
|
GMT
|
14
|
100.5500
|
XLON
|
1128194098889327
|
|
18/12/2024
|
15:52:43
|
GMT
|
55
|
100.5000
|
TRQX
|
1128194023400029
|
|
18/12/2024
|
15:52:43
|
GMT
|
147
|
100.5000
|
XLON
|
1128194098889386
|
|
18/12/2024
|
15:52:43
|
GMT
|
55
|
100.5000
|
XLON
|
1128194098889387
|
|
18/12/2024
|
15:52:43
|
GMT
|
86
|
100.5000
|
XLON
|
1128194098889388
|
|
18/12/2024
|
15:52:43
|
GMT
|
76
|
100.5000
|
CHIX
|
120001MKT
|
|
18/12/2024
|
15:52:43
|
GMT
|
64
|
100.5000
|
CHIX
|
120001MKU
|
|
18/12/2024
|
15:54:05
|
GMT
|
49
|
100.5000
|
TRQX
|
1128194023400256
|
|
18/12/2024
|
15:54:05
|
GMT
|
139
|
100.5000
|
XLON
|
1128194098889617
|
|
18/12/2024
|
15:54:05
|
GMT
|
109
|
100.5000
|
XLON
|
1128194098889618
|
|
18/12/2024
|
15:54:05
|
GMT
|
28
|
100.5000
|
XLON
|
1128194098889619
|
|
18/12/2024
|
15:54:05
|
GMT
|
40
|
100.4500
|
XLON
|
1128194098889638
|
|
18/12/2024
|
15:54:05
|
GMT
|
30
|
100.4500
|
XLON
|
1128194098889639
|
|
18/12/2024
|
15:54:05
|
GMT
|
72
|
100.4500
|
XLON
|
1128194098889640
|
|
18/12/2024
|
15:54:05
|
GMT
|
3
|
100.4500
|
XLON
|
1128194098889641
|
|
18/12/2024
|
15:54:05
|
GMT
|
27
|
100.4500
|
XLON
|
1128194098889642
|
|
18/12/2024
|
15:54:05
|
GMT
|
48
|
100.4500
|
XLON
|
1128194098889643
|
|
18/12/2024
|
15:54:05
|
GMT
|
16
|
100.4500
|
XLON
|
1128194098889644
|
|
18/12/2024
|
15:54:05
|
GMT
|
28
|
100.4500
|
XLON
|
1128194098889645
|
|
18/12/2024
|
15:54:05
|
GMT
|
20
|
100.4500
|
XLON
|
1128194098889646
|
|
18/12/2024
|
15:54:05
|
GMT
|
13
|
100.5000
|
CHIX
|
120001MVG
|
|
18/12/2024
|
15:54:05
|
GMT
|
9
|
100.5000
|
CHIX
|
120001MVH
|
|
18/12/2024
|
15:54:05
|
GMT
|
28
|
100.5000
|
CHIX
|
120001MVI
|
|
18/12/2024
|
15:54:05
|
GMT
|
14
|
100.5000
|
CHIX
|
120001MVJ
|
|
18/12/2024
|
15:54:05
|
GMT
|
30
|
100.5000
|
CHIX
|
120001MVK
|
|
18/12/2024
|
15:54:05
|
GMT
|
50
|
100.5000
|
CHIX
|
120001MVL
|
|
18/12/2024
|
15:54:05
|
GMT
|
6
|
100.4500
|
CHIX
|
120001MVU
|
|
18/12/2024
|
15:54:05
|
GMT
|
132
|
100.4500
|
CHIX
|
120001MVV
|
|
18/12/2024
|
15:54:05
|
GMT
|
116
|
100.5000
|
BATE
|
20001CFM
|
|
18/12/2024
|
15:54:05
|
GMT
|
97
|
100.4500
|
BATE
|
20001CFP
|
|
18/12/2024
|
15:54:05
|
GMT
|
3
|
100.4500
|
BATE
|
20001CFQ
|
|
18/12/2024
|
15:54:05
|
GMT
|
45
|
100.4500
|
BATE
|
20001CFR
|
|
18/12/2024
|
15:54:06
|
GMT
|
144
|
100.5000
|
CHIX
|
120001MWL
|
|
18/12/2024
|
15:54:06
|
GMT
|
48
|
100.4500
|
CHIX
|
120001MWP
|
|
18/12/2024
|
15:54:09
|
GMT
|
90
|
100.4500
|
CHIX
|
120001MX1
|
|
18/12/2024
|
15:55:05
|
GMT
|
34
|
100.4500
|
TRQX
|
1128194023400461
|
|
18/12/2024
|
15:55:05
|
GMT
|
16
|
100.4500
|
TRQX
|
1128194023400462
|
|
18/12/2024
|
15:55:05
|
GMT
|
38
|
100.4500
|
BATE
|
20001CNS
|
|
18/12/2024
|
15:55:05
|
GMT
|
72
|
100.4000
|
BATE
|
20001CON
|
|
18/12/2024
|
15:56:01
|
GMT
|
125
|
100.4500
|
XLON
|
1128194098890129
|
|
18/12/2024
|
15:56:01
|
GMT
|
22
|
100.4500
|
XLON
|
1128194098890130
|
|
18/12/2024
|
15:56:01
|
GMT
|
140
|
100.4500
|
XLON
|
1128194098890131
|
|
18/12/2024
|
15:56:30
|
GMT
|
38
|
100.4500
|
CHIX
|
120001NL4
|
|
18/12/2024
|
15:56:30
|
GMT
|
99
|
100.4500
|
CHIX
|
120001NL5
|
|
18/12/2024
|
15:57:28
|
GMT
|
23
|
100.4500
|
XLON
|
1128194098890669
|
|
18/12/2024
|
15:57:28
|
GMT
|
115
|
100.4500
|
XLON
|
1128194098890670
|
|
18/12/2024
|
15:57:28
|
GMT
|
82
|
100.4500
|
XLON
|
1128194098890671
|
|
18/12/2024
|
15:57:30
|
GMT
|
65
|
100.4500
|
XLON
|
1128194098890686
|
|
18/12/2024
|
15:57:30
|
GMT
|
44
|
100.4500
|
BATE
|
20001DBE
|
|
18/12/2024
|
15:57:51
|
GMT
|
176
|
100.5000
|
XLON
|
1128194098890772
|
|
18/12/2024
|
15:57:51
|
GMT
|
10
|
100.5000
|
XLON
|
1128194098890773
|
|
18/12/2024
|
15:57:51
|
GMT
|
23
|
100.5000
|
XLON
|
1128194098890774
|
|
18/12/2024
|
15:57:51
|
GMT
|
125
|
100.5000
|
CHIX
|
120001O0C
|
|
18/12/2024
|
15:57:51
|
GMT
|
15
|
100.5000
|
CHIX
|
120001O0D
|
|
18/12/2024
|
15:58:11
|
GMT
|
22
|
100.5000
|
XLON
|
1128194098890837
|
|
18/12/2024
|
15:58:11
|
GMT
|
151
|
100.5000
|
XLON
|
1128194098890838
|
|
18/12/2024
|
15:58:11
|
GMT
|
25
|
100.5000
|
XLON
|
1128194098890839
|
|
18/12/2024
|
15:58:11
|
GMT
|
13
|
100.5000
|
XLON
|
1128194098890840
|
|
18/12/2024
|
15:58:25
|
GMT
|
51
|
100.5000
|
XLON
|
1128194098890850
|
|
18/12/2024
|
15:58:25
|
GMT
|
88
|
100.5000
|
XLON
|
1128194098890851
|
|
18/12/2024
|
15:58:46
|
GMT
|
24
|
100.5000
|
XLON
|
1128194098890893
|
|
18/12/2024
|
15:58:46
|
GMT
|
20
|
100.5000
|
XLON
|
1128194098890894
|
|
18/12/2024
|
15:58:46
|
GMT
|
22
|
100.5000
|
XLON
|
1128194098890895
|
|
18/12/2024
|
15:59:10
|
GMT
|
95
|
100.5000
|
XLON
|
1128194098891075
|
|
18/12/2024
|
15:59:15
|
GMT
|
135
|
100.4500
|
XLON
|
1128194098891109
|
|
18/12/2024
|
15:59:15
|
GMT
|
4
|
100.4500
|
XLON
|
1128194098891110
|
|
18/12/2024
|
15:59:15
|
GMT
|
62
|
100.4500
|
XLON
|
1128194098891111
|
|
18/12/2024
|
15:59:15
|
GMT
|
34
|
100.4500
|
XLON
|
1128194098891112
|
|
18/12/2024
|
15:59:47
|
GMT
|
18
|
100.5000
|
CHIX
|
120001OIC
|
|
18/12/2024
|
15:59:47
|
GMT
|
32
|
100.5000
|
CHIX
|
120001OID
|
|
18/12/2024
|
16:00:02
|
GMT
|
21
|
100.5000
|
CHIX
|
120001OMP
|
|
18/12/2024
|
16:00:53
|
GMT
|
48
|
100.5500
|
TRQX
|
1128194023402098
|
|
18/12/2024
|
16:00:53
|
GMT
|
59
|
100.5500
|
TRQX
|
1128194023402099
|
|
18/12/2024
|
16:00:53
|
GMT
|
139
|
100.5500
|
XLON
|
1128194098891487
|
|
18/12/2024
|
16:00:53
|
GMT
|
63
|
100.5500
|
XLON
|
1128194098891488
|
|
18/12/2024
|
16:00:53
|
GMT
|
76
|
100.5500
|
XLON
|
1128194098891489
|
|
18/12/2024
|
16:00:53
|
GMT
|
140
|
100.5500
|
CHIX
|
120001OXD
|
|
18/12/2024
|
16:00:55
|
GMT
|
43
|
100.5500
|
XLON
|
1128194098891506
|
|
18/12/2024
|
16:00:55
|
GMT
|
21
|
100.5500
|
XLON
|
1128194098891507
|
|
18/12/2024
|
16:01:04
|
GMT
|
141
|
100.5500
|
XLON
|
1128194098891523
|
|
18/12/2024
|
16:01:04
|
GMT
|
16
|
100.5500
|
XLON
|
1128194098891524
|
|
18/12/2024
|
16:01:04
|
GMT
|
127
|
100.5500
|
XLON
|
1128194098891525
|
|
18/12/2024
|
16:01:04
|
GMT
|
139
|
100.5500
|
CHIX
|
120001OZJ
|
|
18/12/2024
|
16:01:05
|
GMT
|
140
|
100.5000
|
XLON
|
1128194098891533
|
|
18/12/2024
|
16:01:05
|
GMT
|
141
|
100.5000
|
XLON
|
1128194098891534
|
|
18/12/2024
|
16:02:24
|
GMT
|
139
|
100.6000
|
XLON
|
1128194098891781
|
|
18/12/2024
|
16:02:24
|
GMT
|
142
|
100.6000
|
XLON
|
1128194098891783
|
|
18/12/2024
|
16:02:50
|
GMT
|
148
|
100.6000
|
XLON
|
1128194098891940
|
|
18/12/2024
|
16:02:50
|
GMT
|
145
|
100.6000
|
XLON
|
1128194098891941
|
|
18/12/2024
|
16:02:50
|
GMT
|
136
|
100.6000
|
CHIX
|
120001PFL
|
|
18/12/2024
|
16:03:43
|
GMT
|
29
|
100.6500
|
XLON
|
1128194098892062
|
|
18/12/2024
|
16:03:43
|
GMT
|
176
|
100.6500
|
XLON
|
1128194098892063
|
|
18/12/2024
|
16:03:43
|
GMT
|
8
|
100.6500
|
XLON
|
1128194098892064
|
|
18/12/2024
|
16:04:37
|
GMT
|
13
|
100.6500
|
TRQX
|
1128194023402871
|
|
18/12/2024
|
16:04:37
|
GMT
|
89
|
100.6500
|
TRQX
|
1128194023402872
|
|
18/12/2024
|
16:04:37
|
GMT
|
13
|
100.6500
|
CHIX
|
120001PRN
|
|
18/12/2024
|
16:04:37
|
GMT
|
13
|
100.6500
|
CHIX
|
120001PRO
|
|
18/12/2024
|
16:04:46
|
GMT
|
176
|
100.6500
|
XLON
|
1128194098892255
|
|
18/12/2024
|
16:04:46
|
GMT
|
2
|
100.6500
|
XLON
|
1128194098892256
|
|
18/12/2024
|
16:04:51
|
GMT
|
58
|
100.6000
|
TRQX
|
1128194023402909
|
|
18/12/2024
|
16:04:51
|
GMT
|
38
|
100.6000
|
TRQX
|
1128194023402910
|
|
18/12/2024
|
16:04:51
|
GMT
|
5
|
100.6000
|
XLON
|
1128194098892259
|
|
18/12/2024
|
16:04:51
|
GMT
|
132
|
100.6000
|
XLON
|
1128194098892260
|
|
18/12/2024
|
16:04:51
|
GMT
|
68
|
100.6000
|
XLON
|
1128194098892261
|
|
18/12/2024
|
16:04:51
|
GMT
|
79
|
100.6000
|
XLON
|
1128194098892262
|
|
18/12/2024
|
16:04:51
|
GMT
|
8
|
100.6000
|
CHIX
|
120001PVG
|
|
18/12/2024
|
16:04:57
|
GMT
|
21
|
100.6000
|
CHIX
|
120001PWB
|
|
18/12/2024
|
16:06:19
|
GMT
|
147
|
100.6000
|
XLON
|
1128194098892513
|
|
18/12/2024
|
16:06:19
|
GMT
|
74
|
100.6000
|
XLON
|
1128194098892514
|
|
18/12/2024
|
16:06:21
|
GMT
|
11
|
100.6000
|
XLON
|
1128194098892518
|
|
18/12/2024
|
16:06:21
|
GMT
|
53
|
100.6000
|
XLON
|
1128194098892519
|
|
18/12/2024
|
16:06:21
|
GMT
|
128
|
100.6000
|
BATE
|
20001FIA
|
|
18/12/2024
|
16:07:05
|
GMT
|
121
|
100.6500
|
XLON
|
1128194098892631
|
|
18/12/2024
|
16:07:05
|
GMT
|
4
|
100.6500
|
XLON
|
1128194098892632
|
|
18/12/2024
|
16:07:05
|
GMT
|
2
|
100.6500
|
XLON
|
1128194098892633
|
|
18/12/2024
|
16:07:05
|
GMT
|
9
|
100.6500
|
XLON
|
1128194098892634
|
|
18/12/2024
|
16:07:05
|
GMT
|
24
|
100.6500
|
XLON
|
1128194098892635
|
|
18/12/2024
|
16:07:25
|
GMT
|
9
|
100.6500
|
XLON
|
1128194098892703
|
|
18/12/2024
|
16:07:25
|
GMT
|
122
|
100.6500
|
XLON
|
1128194098892704
|
|
18/12/2024
|
16:07:26
|
GMT
|
136
|
100.6500
|
CHIX
|
120001QJ2
|
|
18/12/2024
|
16:07:26
|
GMT
|
125
|
100.6500
|
CHIX
|
120001QJ3
|
|
18/12/2024
|
16:08:10
|
GMT
|
107
|
100.7000
|
XLON
|
1128194098892900
|
|
18/12/2024
|
16:08:10
|
GMT
|
30
|
100.7000
|
XLON
|
1128194098892901
|
|
18/12/2024
|
16:08:15
|
GMT
|
20
|
100.7000
|
XLON
|
1128194098892914
|
|
18/12/2024
|
16:08:15
|
GMT
|
176
|
100.7000
|
XLON
|
1128194098892915
|
|
18/12/2024
|
16:08:15
|
GMT
|
20
|
100.7000
|
XLON
|
1128194098892916
|
|
18/12/2024
|
16:08:24
|
GMT
|
146
|
100.6500
|
XLON
|
1128194098892923
|
|
18/12/2024
|
16:08:24
|
GMT
|
137
|
100.6500
|
XLON
|
1128194098892924
|
|
18/12/2024
|
16:08:24
|
GMT
|
138
|
100.6500
|
CHIX
|
120001QRA
|
|
18/12/2024
|
16:08:24
|
GMT
|
26
|
100.6500
|
BATE
|
20001FVG
|
|
18/12/2024
|
16:09:06
|
GMT
|
66
|
100.6500
|
TRQX
|
1128194023403505
|
|
18/12/2024
|
16:09:06
|
GMT
|
148
|
100.6500
|
XLON
|
1128194098893067
|
|
18/12/2024
|
16:09:06
|
GMT
|
142
|
100.6500
|
XLON
|
1128194098893068
|
|
18/12/2024
|
16:09:59
|
GMT
|
86
|
100.6500
|
XLON
|
1128194098893265
|
|
18/12/2024
|
16:09:59
|
GMT
|
121
|
100.6500
|
CHIX
|
120001R27
|
|
18/12/2024
|
16:09:59
|
GMT
|
18
|
100.6500
|
CHIX
|
120001R28
|
|
18/12/2024
|
16:10:02
|
GMT
|
144
|
100.6000
|
CHIX
|
120001R2E
|
|
18/12/2024
|
16:10:02
|
GMT
|
13
|
100.6000
|
BATE
|
20001G7C
|
|
18/12/2024
|
16:10:51
|
GMT
|
82
|
100.6000
|
TRQX
|
1128194023403801
|
|
18/12/2024
|
16:10:51
|
GMT
|
147
|
100.6000
|
XLON
|
1128194098893365
|
|
18/12/2024
|
16:10:51
|
GMT
|
138
|
100.6000
|
XLON
|
1128194098893366
|
|
18/12/2024
|
16:12:27
|
GMT
|
100
|
100.6000
|
XLON
|
1128194098893557
|
|
18/12/2024
|
16:12:27
|
GMT
|
30
|
100.6000
|
XLON
|
1128194098893558
|
|
18/12/2024
|
16:12:32
|
GMT
|
48
|
100.6000
|
XLON
|
1128194098893563
|
|
18/12/2024
|
16:12:36
|
GMT
|
10
|
100.6000
|
XLON
|
1128194098893566
|
|
18/12/2024
|
16:12:36
|
GMT
|
2
|
100.6000
|
XLON
|
1128194098893567
|
|
18/12/2024
|
16:12:56
|
GMT
|
48
|
100.6000
|
XLON
|
1128194098893578
|
|
18/12/2024
|
16:13:01
|
GMT
|
69
|
100.6000
|
TRQX
|
1128194023404238
|
|
18/12/2024
|
16:13:01
|
GMT
|
10
|
100.6000
|
XLON
|
1128194098893650
|
|
18/12/2024
|
16:13:01
|
GMT
|
23
|
100.6000
|
XLON
|
1128194098893651
|
|
18/12/2024
|
16:13:01
|
GMT
|
43
|
100.6000
|
XLON
|
1128194098893652
|
|
18/12/2024
|
16:13:01
|
GMT
|
98
|
100.6000
|
XLON
|
1128194098893654
|
|
18/12/2024
|
16:13:01
|
GMT
|
30
|
100.6000
|
XLON
|
1128194098893656
|
|
18/12/2024
|
16:13:01
|
GMT
|
156
|
100.6000
|
XLON
|
1128194098893657
|
|
18/12/2024
|
16:13:01
|
GMT
|
136
|
100.6000
|
CHIX
|
120001RXZ
|
|
18/12/2024
|
16:13:01
|
GMT
|
56
|
100.6000
|
BATE
|
20001GW2
|
|
18/12/2024
|
16:13:01
|
GMT
|
87
|
100.6000
|
BATE
|
20001GW3
|
|
18/12/2024
|
16:13:23
|
GMT
|
94
|
100.5500
|
TRQX
|
1128194023404307
|
|
18/12/2024
|
16:13:23
|
GMT
|
137
|
100.5500
|
XLON
|
1128194098893705
|
|
18/12/2024
|
16:13:23
|
GMT
|
35
|
100.5500
|
XLON
|
1128194098893706
|
|
18/12/2024
|
16:13:23
|
GMT
|
109
|
100.5500
|
XLON
|
1128194098893707
|
|
18/12/2024
|
16:13:23
|
GMT
|
95
|
100.5500
|
CHIX
|
120001S14
|
|
18/12/2024
|
16:13:23
|
GMT
|
49
|
100.5500
|
CHIX
|
120001S15
|
|
18/12/2024
|
16:13:23
|
GMT
|
69
|
100.6000
|
CHIX
|
120001S1B
|
|
18/12/2024
|
16:13:23
|
GMT
|
147
|
100.5500
|
BATE
|
20001GYL
|
|
18/12/2024
|
16:13:24
|
GMT
|
37
|
100.5500
|
TRQX
|
1128194023404309
|
|
18/12/2024
|
16:13:24
|
GMT
|
22
|
100.5500
|
TRQX
|
1128194023404310
|
|
18/12/2024
|
16:14:13
|
GMT
|
22
|
100.6000
|
XLON
|
1128194098893820
|
|
18/12/2024
|
16:14:13
|
GMT
|
156
|
100.6000
|
XLON
|
1128194098893821
|
|
18/12/2024
|
16:14:35
|
GMT
|
176
|
100.6000
|
XLON
|
1128194098893945
|
|
18/12/2024
|
16:14:35
|
GMT
|
20
|
100.6000
|
XLON
|
1128194098893946
|
|
18/12/2024
|
16:14:35
|
GMT
|
59
|
100.6000
|
XLON
|
1128194098893947
|
|
18/12/2024
|
16:15:27
|
GMT
|
6
|
100.6000
|
CHIX
|
120001SDT
|
|
18/12/2024
|
16:15:27
|
GMT
|
68
|
100.6000
|
CHIX
|
120001SDU
|
|
18/12/2024
|
16:15:27
|
GMT
|
9
|
100.6000
|
CHIX
|
120001SDV
|
|
18/12/2024
|
16:15:27
|
GMT
|
13
|
100.6000
|
CHIX
|
120001SDW
|
|
18/12/2024
|
16:15:27
|
GMT
|
1
|
100.6000
|
CHIX
|
120001SDX
|
|
18/12/2024
|
16:15:35
|
GMT
|
1
|
100.5500
|
XLON
|
1128194098894036
|
|
18/12/2024
|
16:16:03
|
GMT
|
5
|
100.5500
|
XLON
|
1128194098894108
|
|
18/12/2024
|
16:16:27
|
GMT
|
8
|
100.6000
|
CHIX
|
120001SK3
|
|
18/12/2024
|
16:16:27
|
GMT
|
73
|
100.6000
|
CHIX
|
120001SK4
|
|
18/12/2024
|
16:16:27
|
GMT
|
7
|
100.6000
|
CHIX
|
120001SK5
|
|
18/12/2024
|
16:16:41
|
GMT
|
3
|
100.5500
|
XLON
|
1128194098894234
|
|
18/12/2024
|
16:16:48
|
GMT
|
2
|
100.5500
|
XLON
|
1128194098894259
|
|
18/12/2024
|
16:16:50
|
GMT
|
45
|
100.5500
|
TRQX
|
1128194023404790
|
|
18/12/2024
|
16:16:50
|
GMT
|
128
|
100.5500
|
XLON
|
1128194098894266
|
|
18/12/2024
|
16:16:50
|
GMT
|
144
|
100.5500
|
XLON
|
1128194098894267
|
|
18/12/2024
|
16:16:50
|
GMT
|
157
|
100.5500
|
XLON
|
1128194098894268
|
|
18/12/2024
|
16:16:50
|
GMT
|
19
|
100.5500
|
XLON
|
1128194098894269
|
|
18/12/2024
|
16:16:50
|
GMT
|
30
|
100.5500
|
XLON
|
1128194098894270
|
|
18/12/2024
|
16:16:50
|
GMT
|
33
|
100.5500
|
XLON
|
1128194098894271
|
|
18/12/2024
|
16:16:50
|
GMT
|
3
|
100.5500
|
XLON
|
1128194098894272
|
|
18/12/2024
|
16:16:50
|
GMT
|
101
|
100.5500
|
XLON
|
1128194098894273
|
|
18/12/2024
|
16:16:50
|
GMT
|
143
|
100.5500
|
CHIX
|
120001SPS
|
|
18/12/2024
|
16:16:50
|
GMT
|
102
|
100.5500
|
BATE
|
20001HJA
|
|
18/12/2024
|
16:17:06
|
GMT
|
26
|
100.5500
|
XLON
|
1128194098894305
|
|
18/12/2024
|
16:17:06
|
GMT
|
1
|
100.5500
|
XLON
|
1128194098894306
|
|
18/12/2024
|
16:17:06
|
GMT
|
69
|
100.5500
|
XLON
|
1128194098894307
|
|
18/12/2024
|
16:17:07
|
GMT
|
22
|
100.5500
|
XLON
|
1128194098894308
|
|
18/12/2024
|
16:17:07
|
GMT
|
41
|
100.5500
|
XLON
|
1128194098894309
|
|
18/12/2024
|
16:17:07
|
GMT
|
110
|
100.5500
|
XLON
|
1128194098894310
|
|
18/12/2024
|
16:17:36
|
GMT
|
5
|
100.5500
|
XLON
|
1128194098894388
|
|
18/12/2024
|
16:17:36
|
GMT
|
41
|
100.5500
|
XLON
|
1128194098894389
|
|
18/12/2024
|
16:17:36
|
GMT
|
1
|
100.5500
|
XLON
|
1128194098894390
|
|
18/12/2024
|
16:17:55
|
GMT
|
8
|
100.5500
|
XLON
|
1128194098894410
|
|
18/12/2024
|
16:17:55
|
GMT
|
39
|
100.5500
|
XLON
|
1128194098894411
|
|
18/12/2024
|
16:17:55
|
GMT
|
101
|
100.5500
|
XLON
|
1128194098894412
|
|
18/12/2024
|
16:17:55
|
GMT
|
75
|
100.5500
|
XLON
|
1128194098894413
|
|
18/12/2024
|
16:18:35
|
GMT
|
106
|
100.5500
|
XLON
|
1128194098894477
|
|
18/12/2024
|
16:18:37
|
GMT
|
73
|
100.5500
|
CHIX
|
120001T1P
|
|
18/12/2024
|
16:18:37
|
GMT
|
33
|
100.5500
|
CHIX
|
120001T1Q
|
|
18/12/2024
|
16:18:37
|
GMT
|
63
|
100.5500
|
CHIX
|
120001T1R
|
|
18/12/2024
|
16:18:37
|
GMT
|
19
|
100.5500
|
CHIX
|
120001T1S
|
|
18/12/2024
|
16:18:46
|
GMT
|
16
|
100.5500
|
XLON
|
1128194098894501
|
|
18/12/2024
|
16:18:46
|
GMT
|
11
|
100.5500
|
XLON
|
1128194098894502
|
|
18/12/2024
|
16:18:46
|
GMT
|
141
|
100.5500
|
XLON
|
1128194098894503
|
|
18/12/2024
|
16:18:55
|
GMT
|
135
|
100.5500
|
XLON
|
1128194098894504
|
|
18/12/2024
|
16:19:06
|
GMT
|
76
|
100.5500
|
XLON
|
1128194098894513
|
|
18/12/2024
|
16:19:07
|
GMT
|
67
|
100.5500
|
XLON
|
1128194098894517
|
|
18/12/2024
|
16:19:07
|
GMT
|
139
|
100.5500
|
XLON
|
1128194098894518
|
|
18/12/2024
|
16:19:56
|
GMT
|
20
|
100.5000
|
XLON
|
1128194098894703
|
|
18/12/2024
|
16:20:06
|
GMT
|
17
|
100.5500
|
XLON
|
1128194098894714
|
|
18/12/2024
|
16:20:06
|
GMT
|
75
|
100.5500
|
XLON
|
1128194098894715
|
|
18/12/2024
|
16:20:27
|
GMT
|
27
|
100.5500
|
CHIX
|
120001TE4
|
|
18/12/2024
|
16:20:27
|
GMT
|
54
|
100.5500
|
CHIX
|
120001TE5
|
|
18/12/2024
|
16:20:36
|
GMT
|
101
|
100.5500
|
XLON
|
1128194098894790
|
|
18/12/2024
|
16:20:36
|
GMT
|
23
|
100.5500
|
XLON
|
1128194098894791
|
|
18/12/2024
|
16:20:36
|
GMT
|
4
|
100.5500
|
XLON
|
1128194098894792
|
|
18/12/2024
|
16:20:36
|
GMT
|
22
|
100.5500
|
XLON
|
1128194098894793
|
|
18/12/2024
|
16:20:36
|
GMT
|
21
|
100.5500
|
XLON
|
1128194098894794
|
|
18/12/2024
|
16:20:55
|
GMT
|
21
|
100.5500
|
XLON
|
1128194098894883
|
|
18/12/2024
|
16:20:55
|
GMT
|
71
|
100.5500
|
XLON
|
1128194098894884
|
|
18/12/2024
|
16:20:57
|
GMT
|
19
|
100.5000
|
XLON
|
1128194098894885
|
|
18/12/2024
|
16:20:57
|
GMT
|
80
|
100.5000
|
XLON
|
1128194098894886
|
|
18/12/2024
|
16:20:57
|
GMT
|
1
|
100.5000
|
XLON
|
1128194098894887
|
|
18/12/2024
|
16:21:17
|
GMT
|
19
|
100.5500
|
CHIX
|
120001TKT
|
|
18/12/2024
|
16:21:17
|
GMT
|
8
|
100.5500
|
CHIX
|
120001TKU
|
|
18/12/2024
|
16:21:17
|
GMT
|
23
|
100.5500
|
CHIX
|
120001TKV
|
|
18/12/2024
|
16:21:26
|
GMT
|
46
|
100.5500
|
XLON
|
1128194098894966
|
|
18/12/2024
|
16:21:26
|
GMT
|
1
|
100.5500
|
XLON
|
1128194098894967
|
|
18/12/2024
|
16:21:26
|
GMT
|
35
|
100.5500
|
XLON
|
1128194098894968
|
|
18/12/2024
|
16:21:26
|
GMT
|
28
|
100.5500
|
XLON
|
1128194098894969
|
|
18/12/2024
|
16:21:30
|
GMT
|
9
|
100.5000
|
XLON
|
1128194098894981
|
|
18/12/2024
|
16:21:35
|
GMT
|
40
|
100.5000
|
XLON
|
1128194098894984
|
|
18/12/2024
|
16:21:47
|
GMT
|
2
|
100.5500
|
CHIX
|
120001TMI
|
|
18/12/2024
|
16:21:47
|
GMT
|
29
|
100.5500
|
CHIX
|
120001TMJ
|
|
18/12/2024
|
16:21:47
|
GMT
|
9
|
100.5500
|
CHIX
|
120001TMK
|
|
18/12/2024
|
16:21:47
|
GMT
|
4
|
100.5500
|
CHIX
|
120001TML
|
|
18/12/2024
|
16:21:47
|
GMT
|
35
|
100.5500
|
CHIX
|
120001TMM
|
|
18/12/2024
|
16:22:23
|
GMT
|
1
|
100.5500
|
XLON
|
1128194098895044
|
|
18/12/2024
|
16:22:23
|
GMT
|
70
|
100.5500
|
XLON
|
1128194098895045
|
|
18/12/2024
|
16:22:23
|
GMT
|
106
|
100.5500
|
XLON
|
1128194098895046
|
|
18/12/2024
|
16:22:23
|
GMT
|
37
|
100.5500
|
XLON
|
1128194098895047
|
|
18/12/2024
|
16:22:23
|
GMT
|
9
|
100.5500
|
XLON
|
1128194098895048
|
|
18/12/2024
|
16:22:23
|
GMT
|
32
|
100.5500
|
XLON
|
1128194098895049
|
|
18/12/2024
|
16:22:27
|
GMT
|
23
|
100.5500
|
CHIX
|
120001TPE
|
|
18/12/2024
|
16:22:27
|
GMT
|
57
|
100.5500
|
CHIX
|
120001TPF
|
|
18/12/2024
|
16:22:45
|
GMT
|
12
|
100.5500
|
XLON
|
1128194098895085
|
|
18/12/2024
|
16:22:45
|
GMT
|
24
|
100.5500
|
XLON
|
1128194098895086
|
|
18/12/2024
|
16:22:45
|
GMT
|
16
|
100.5500
|
XLON
|
1128194098895087
|
|
18/12/2024
|
16:23:04
|
GMT
|
65
|
100.5500
|
TRQX
|
1128194023405820
|
|
18/12/2024
|
16:23:04
|
GMT
|
142
|
100.5500
|
XLON
|
1128194098895099
|
|
18/12/2024
|
16:23:04
|
GMT
|
141
|
100.5500
|
XLON
|
1128194098895101
|
|
18/12/2024
|
16:23:04
|
GMT
|
111
|
100.5500
|
XLON
|
1128194098895102
|
|
18/12/2024
|
16:23:04
|
GMT
|
32
|
100.5500
|
XLON
|
1128194098895103
|
|
18/12/2024
|
16:23:04
|
GMT
|
61
|
100.5000
|
XLON
|
1128194098895107
|
|
18/12/2024
|
16:23:04
|
GMT
|
30
|
100.5000
|
XLON
|
1128194098895108
|
|
18/12/2024
|
16:23:04
|
GMT
|
137
|
100.5500
|
CHIX
|
120001TTT
|
|
18/12/2024
|
16:23:11
|
GMT
|
59
|
100.5500
|
TRQX
|
1128194023405853
|
|
18/12/2024
|
16:23:12
|
GMT
|
39
|
100.6000
|
TRQX
|
1128194023405855
|
|
18/12/2024
|
16:23:12
|
GMT
|
29
|
100.6000
|
BATE
|
20001IKL
|
|
18/12/2024
|
16:23:16
|
GMT
|
45
|
100.6000
|
XLON
|
1128194098895180
|
|
18/12/2024
|
16:23:18
|
GMT
|
95
|
100.6000
|
XLON
|
1128194098895192
|
|
18/12/2024
|
16:23:18
|
GMT
|
5
|
100.6000
|
XLON
|
1128194098895193
|
|
18/12/2024
|
16:23:19
|
GMT
|
100
|
100.6000
|
XLON
|
1128194098895195
|
|
18/12/2024
|
16:23:20
|
GMT
|
41
|
100.6000
|
XLON
|
1128194098895209
|
|
18/12/2024
|
16:23:41
|
GMT
|
30
|
100.6500
|
XLON
|
1128194098895275
|
|
18/12/2024
|
16:23:42
|
GMT
|
53
|
100.6500
|
XLON
|
1128194098895276
|
|
18/12/2024
|
16:23:43
|
GMT
|
42
|
100.6500
|
TRQX
|
1128194023405951
|
|
18/12/2024
|
16:23:43
|
GMT
|
62
|
100.6500
|
XLON
|
1128194098895277
|
|
18/12/2024
|
16:23:43
|
GMT
|
145
|
100.6500
|
XLON
|
1128194098895278
|
|
18/12/2024
|
16:23:44
|
GMT
|
81
|
100.6500
|
CHIX
|
120001U03
|
|
18/12/2024
|
16:23:44
|
GMT
|
39
|
100.6500
|
CHIX
|
120001U04
|
|
18/12/2024
|
16:23:44
|
GMT
|
17
|
100.6500
|
CHIX
|
120001U05
|
|
18/12/2024
|
16:24:02
|
GMT
|
139
|
100.6000
|
CHIX
|
120001U1S
|
|
18/12/2024
|
16:24:02
|
GMT
|
6
|
100.6500
|
BATE
|
20001IQN
|
|
18/12/2024
|
16:24:18
|
GMT
|
39
|
100.6500
|
TRQX
|
1128194023406017
|
|
18/12/2024
|
16:24:18
|
GMT
|
144
|
100.6500
|
XLON
|
1128194098895321
|
|
18/12/2024
|
16:24:18
|
GMT
|
104
|
100.6500
|
XLON
|
1128194098895322
|
|
18/12/2024
|
16:24:18
|
GMT
|
42
|
100.6500
|
BATE
|
20001IT1
|
|
18/12/2024
|
16:24:18
|
GMT
|
42
|
100.6500
|
BATE
|
20001IT4
|
|
18/12/2024
|
16:24:23
|
GMT
|
50
|
100.6500
|
XLON
|
1128194098895349
|
|
18/12/2024
|
16:24:23
|
GMT
|
91
|
100.6500
|
XLON
|
1128194098895350
|
|
18/12/2024
|
16:24:23
|
GMT
|
146
|
100.6500
|
CHIX
|
120001U5W
|
|
18/12/2024
|
16:24:23
|
GMT
|
34
|
100.6500
|
BATE
|
20001ITI
|
|
18/12/2024
|
16:24:28
|
GMT
|
43
|
100.6500
|
TRQX
|
1128194023406022
|
|
18/12/2024
|
16:24:28
|
GMT
|
108
|
100.6500
|
BATE
|
20001ITW
|
|
18/12/2024
|
16:24:29
|
GMT
|
42
|
100.6500
|
BATE
|
20001ITX
|
|
18/12/2024
|
16:24:29
|
GMT
|
6
|
100.6500
|
BATE
|
20001ITY
|
|
18/12/2024
|
16:24:40
|
GMT
|
50
|
100.6000
|
XLON
|
1128194098895422
|
|
18/12/2024
|
16:24:40
|
GMT
|
89
|
100.6000
|
XLON
|
1128194098895423
|
|
18/12/2024
|
16:24:40
|
GMT
|
23
|
100.6000
|
XLON
|
1128194098895424
|
|
18/12/2024
|
16:24:40
|
GMT
|
123
|
100.6000
|
XLON
|
1128194098895425
|
|
18/12/2024
|
16:24:40
|
GMT
|
69
|
100.6000
|
BATE
|
20001IUT
|
|
18/12/2024
|
16:24:50
|
GMT
|
47
|
100.6000
|
TRQX
|
1128194023406080
|
|
18/12/2024
|
16:24:50
|
GMT
|
21
|
100.6000
|
CHIX
|
120001U7K
|
|
18/12/2024
|
16:24:50
|
GMT
|
122
|
100.6000
|
CHIX
|
120001U7L
|
|
18/12/2024
|
16:24:50
|
GMT
|
77
|
100.6000
|
BATE
|
20001IVM
|
|
18/12/2024
|
16:26:17
|
GMT
|
41
|
100.5500
|
TRQX
|
1128194023406351
|
|
18/12/2024
|
16:26:17
|
GMT
|
103
|
100.5500
|
XLON
|
1128194098895656
|
|
18/12/2024
|
16:26:17
|
GMT
|
38
|
100.5500
|
XLON
|
1128194098895657
|
|
18/12/2024
|
16:26:17
|
GMT
|
148
|
100.5500
|
XLON
|
1128194098895658
|
|
18/12/2024
|
16:26:17
|
GMT
|
146
|
100.5500
|
CHIX
|
120001UQM
|
|
18/12/2024
|
16:26:17
|
GMT
|
147
|
100.5500
|
BATE
|
20001J9X
|
|
18/12/2024
|
16:27:02
|
GMT
|
49
|
100.5000
|
TRQX
|
1128194023406496
|
|
18/12/2024
|
16:27:02
|
GMT
|
49
|
100.5000
|
XLON
|
1128194098895747
|
|
18/12/2024
|
16:27:02
|
GMT
|
27
|
100.5000
|
XLON
|
1128194098895748
|
|
18/12/2024
|
16:27:02
|
GMT
|
45
|
100.5000
|
XLON
|
1128194098895749
|
|
18/12/2024
|
16:27:02
|
GMT
|
45
|
100.5000
|
CHIX
|
120001UZ8
|
|
18/12/2024
|
16:27:02
|
GMT
|
22
|
100.5000
|
CHIX
|
120001UZ9
|
|
18/12/2024
|
16:27:02
|
GMT
|
125
|
100.5000
|
BATE
|
20001JHJ
|
|
18/12/2024
|
16:27:02
|
GMT
|
16
|
100.5000
|
BATE
|
20001JHK
|
|
18/12/2024
|
16:29:00
|
GMT
|
53
|
100.5000
|
XLON
|
1128194098896122
|
|
18/12/2024
|
16:29:00
|
GMT
|
40
|
100.5000
|
XLON
|
1128194098896123
|
|
18/12/2024
|
16:29:00
|
GMT
|
86
|
100.5000
|
XLON
|
1128194098896124
|
|
18/12/2024
|
16:29:11
|
GMT
|
48
|
100.4500
|
XLON
|
1128194098896172
|
|
18/12/2024
|
16:29:11
|
GMT
|
18
|
100.4500
|
XLON
|
1128194098896173
|
|
18/12/2024
|
16:29:11
|
GMT
|
51
|
100.4500
|
XLON
|
1128194098896174
|
|
18/12/2024
|
16:29:11
|
GMT
|
44
|
100.4500
|
CHIX
|
120001VCR
|
|
18/12/2024
|
16:29:11
|
GMT
|
42
|
100.4500
|
BATE
|
20001JU2
|
|
18/12/2024
|
16:29:22
|
GMT
|
53
|
100.4500
|
TRQX
|
1128194023406886
|
|
18/12/2024
|
16:30:02
|
GMT
|
28
|
100.5000
|
XLON
|
1128194098896277
|
|
18/12/2024
|
16:30:02
|
GMT
|
50
|
100.5000
|
XLON
|
1128194098896278
|
|
18/12/2024
|
16:30:02
|
GMT
|
52
|
100.5000
|
XLON
|
1128194098896279
|
|
18/12/2024
|
16:30:02
|
GMT
|
13
|
100.5000
|
XLON
|
1128194098896280
|
|
18/12/2024
|
16:30:02
|
GMT
|
139
|
100.4500
|
XLON
|
1128194098896281
|
|
18/12/2024
|
16:30:02
|
GMT
|
147
|
100.4500
|
XLON
|
1128194098896282
|
|
18/12/2024
|
16:31:06
|
GMT
|
4
|
100.4500
|
XLON
|
1128194098896436
|
|
18/12/2024
|
16:31:06
|
GMT
|
6
|
100.4500
|
XLON
|
1128194098896437
|
|
18/12/2024
|
16:31:06
|
GMT
|
15
|
100.4500
|
XLON
|
1128194098896438
|
|
18/12/2024
|
16:31:06
|
GMT
|
93
|
100.4500
|
XLON
|
1128194098896439
|
|
18/12/2024
|
16:31:25
|
GMT
|
6
|
100.4500
|
XLON
|
1128194098896465
|
|
18/12/2024
|
16:31:25
|
GMT
|
4
|
100.4500
|
XLON
|
1128194098896466
|
|
18/12/2024
|
16:31:25
|
GMT
|
37
|
100.4500
|
XLON
|
1128194098896467
|
|
18/12/2024
|
16:31:52
|
GMT
|
53
|
100.5000
|
TRQX
|
1128194023407269
|
|
18/12/2024
|
16:31:52
|
GMT
|
140
|
100.5000
|
XLON
|
1128194098896535
|
|
18/12/2024
|
16:31:52
|
GMT
|
138
|
100.5000
|
XLON
|
1128194098896536
|
|
18/12/2024
|
16:32:11
|
GMT
|
28
|
100.5500
|
XLON
|
1128194098896568
|
|
18/12/2024
|
16:32:11
|
GMT
|
39
|
100.5500
|
XLON
|
1128194098896569
|
|
18/12/2024
|
16:32:11
|
GMT
|
29
|
100.5500
|
XLON
|
1128194098896570
|
|
18/12/2024
|
16:32:11
|
GMT
|
37
|
100.5500
|
XLON
|
1128194098896571
|
|
18/12/2024
|
16:32:11
|
GMT
|
7
|
100.5500
|
XLON
|
1128194098896572
|
|
18/12/2024
|
16:32:45
|
GMT
|
51
|
100.5500
|
XLON
|
1128194098896623
|
|
18/12/2024
|
16:32:45
|
GMT
|
7
|
100.5500
|
CHIX
|
120001W44
|
|
18/12/2024
|
16:32:45
|
GMT
|
16
|
100.5500
|
CHIX
|
120001W45
|
|
18/12/2024
|
16:32:45
|
GMT
|
8
|
100.5500
|
CHIX
|
120001W46
|
|
18/12/2024
|
16:32:45
|
GMT
|
21
|
100.5500
|
CHIX
|
120001W47
|
|
18/12/2024
|
16:33:12
|
GMT
|
89
|
100.5500
|
XLON
|
1128194098896678
|
|
18/12/2024
|
16:33:12
|
GMT
|
19
|
100.5500
|
XLON
|
1128194098896679
|
|
18/12/2024
|
16:33:12
|
GMT
|
23
|
100.5500
|
XLON
|
1128194098896680
|
|
18/12/2024
|
16:33:12
|
GMT
|
96
|
100.5500
|
XLON
|
1128194098896681
|
|
18/12/2024
|
16:33:17
|
GMT
|
9
|
100.5500
|
CHIX
|
120001W6B
|
|
18/12/2024
|
16:33:17
|
GMT
|
14
|
100.5500
|
CHIX
|
120001W6C
|
|
18/12/2024
|
16:34:15
|
GMT
|
22
|
100.5500
|
CHIX
|
120001WDG
|
|
18/12/2024
|
16:34:59
|
GMT
|
93
|
100.5500
|
CHIX
|
120001WH0
|
|
18/12/2024
|
16:35:50
|
GMT
|
42
|
100.6000
|
XLON
|
1128194098897057
|
|
18/12/2024
|
16:35:50
|
GMT
|
40
|
100.6000
|
XLON
|
1128194098897058
|
|
18/12/2024
|
16:35:50
|
GMT
|
104
|
100.6000
|
XLON
|
1128194098897059
|
|
18/12/2024
|
16:35:50
|
GMT
|
45
|
100.6000
|
XLON
|
1128194098897060
|
|
18/12/2024
|
16:35:50
|
GMT
|
7
|
100.6000
|
XLON
|
1128194098897061
|
|
18/12/2024
|
16:35:50
|
GMT
|
7
|
100.6000
|
XLON
|
1128194098897062
|
|
18/12/2024
|
16:35:50
|
GMT
|
7
|
100.6000
|
XLON
|
1128194098897063
|
|
18/12/2024
|
16:35:50
|
GMT
|
7
|
100.6000
|
XLON
|
1128194098897064
|
|
18/12/2024
|
16:35:50
|
GMT
|
31
|
100.6000
|
XLON
|
1128194098897065
|
|
18/12/2024
|
16:35:50
|
GMT
|
1
|
100.6000
|
XLON
|
1128194098897066
|
|
18/12/2024
|
16:35:50
|
GMT
|
1
|
100.6000
|
XLON
|
1128194098897067
|
|
18/12/2024
|
16:35:55
|
GMT
|
41
|
100.6000
|
XLON
|
1128194098897069
|
|
18/12/2024
|
16:35:55
|
GMT
|
145
|
100.6000
|
XLON
|
1128194098897070
|
|
18/12/2024
|
16:35:55
|
GMT
|
21
|
100.6000
|
XLON
|
1128194098897071
|
|
18/12/2024
|
16:35:55
|
GMT
|
1
|
100.6000
|
XLON
|
1128194098897072
|
|
18/12/2024
|
16:35:56
|
GMT
|
139
|
100.6000
|
XLON
|
1128194098897073
|
|
18/12/2024
|
16:35:56
|
GMT
|
26
|
100.6000
|
XLON
|
1128194098897074
|
|
18/12/2024
|
16:35:56
|
GMT
|
90
|
100.6000
|
XLON
|
1128194098897075
|
|
18/12/2024
|
16:35:56
|
GMT
|
24
|
100.6000
|
XLON
|
1128194098897076
|
|
18/12/2024
|
16:35:57
|
GMT
|
38
|
100.6000
|
XLON
|
1128194098897077
|
|
18/12/2024
|
16:35:57
|
GMT
|
100
|
100.6000
|
XLON
|
1128194098897078
|
|
18/12/2024
|
16:36:09
|
GMT
|
2
|
100.5500
|
XLON
|
1128194098897095
|
|
18/12/2024
|
16:36:14
|
GMT
|
55
|
100.5500
|
TRQX
|
1128194023407925
|
|
18/12/2024
|
16:36:14
|
GMT
|
141
|
100.5500
|
XLON
|
1128194098897102
|
|
18/12/2024
|
16:36:14
|
GMT
|
143
|
100.5500
|
XLON
|
1128194098897106
|
|
18/12/2024
|
16:36:14
|
GMT
|
75
|
100.5500
|
BATE
|
20001L72
|
|
18/12/2024
|
16:36:15
|
GMT
|
39
|
100.5500
|
CHIX
|
120001WQX
|
|
18/12/2024
|
16:36:27
|
GMT
|
27
|
100.5500
|
CHIX
|
120001WRZ
|
|
18/12/2024
|
16:37:52
|
GMT
|
137
|
100.5500
|
XLON
|
1128194098897269
|
|
18/12/2024
|
16:37:52
|
GMT
|
144
|
100.5500
|
XLON
|
1128194098897270
|
|
18/12/2024
|
16:37:53
|
GMT
|
20
|
100.5500
|
CHIX
|
120001X0I
|
|
18/12/2024
|
16:38:10
|
GMT
|
100
|
100.6000
|
XLON
|
1128194098897294
|
|
18/12/2024
|
16:38:10
|
GMT
|
1
|
100.6000
|
XLON
|
1128194098897295
|
|
18/12/2024
|
16:38:10
|
GMT
|
41
|
100.6000
|
XLON
|
1128194098897296
|
|
18/12/2024
|
16:38:12
|
GMT
|
40
|
100.6000
|
XLON
|
1128194098897314
|
|
18/12/2024
|
16:38:12
|
GMT
|
146
|
100.6000
|
XLON
|
1128194098897315
|
|
18/12/2024
|
16:39:34
|
GMT
|
42
|
100.5500
|
TRQX
|
1128194023408502
|
|
18/12/2024
|
16:39:34
|
GMT
|
137
|
100.5500
|
XLON
|
1128194098897485
|
|
18/12/2024
|
16:39:34
|
GMT
|
141
|
100.5500
|
XLON
|
1128194098897486
|
|
18/12/2024
|
16:39:34
|
GMT
|
118
|
100.5500
|
CHIX
|
120001XGV
|
|
18/12/2024
|
16:39:34
|
GMT
|
136
|
100.5500
|
CHIX
|
120001XH2
|
|
18/12/2024
|
16:39:34
|
GMT
|
124
|
100.5500
|
BATE
|
20001LUF
|
|
18/12/2024
|
16:39:45
|
GMT
|
56
|
100.5500
|
TRQX
|
1128194023408519
|
|
18/12/2024
|
16:39:45
|
GMT
|
32
|
100.5500
|
XLON
|
1128194098897504
|
|
18/12/2024
|
16:39:45
|
GMT
|
136
|
100.5500
|
CHIX
|
120001XHO
|
|
18/12/2024
|
16:39:46
|
GMT
|
38
|
100.5500
|
XLON
|
1128194098897505
|
|
18/12/2024
|
16:39:46
|
GMT
|
55
|
100.5000
|
XLON
|
1128194098897507
|
|
18/12/2024
|
16:39:46
|
GMT
|
60
|
100.5500
|
CHIX
|
120001XHV
|
|
18/12/2024
|
16:39:47
|
GMT
|
50
|
100.5000
|
CHIX
|
120001XIY
|
|
18/12/2024
|
16:39:52
|
GMT
|
3
|
100.5000
|
XLON
|
1128194098897519
|
|
18/12/2024
|
16:40:04
|
GMT
|
85
|
100.5000
|
XLON
|
1128194098897528
|
|
18/12/2024
|
16:40:04
|
GMT
|
12
|
100.5000
|
XLON
|
1128194098897529
|
|
18/12/2024
|
16:40:09
|
GMT
|
125
|
100.5000
|
XLON
|
1128194098897530
|
|
18/12/2024
|
16:40:26
|
GMT
|
5
|
100.5500
|
XLON
|
1128194098897566
|
|
18/12/2024
|
16:40:26
|
GMT
|
3
|
100.5500
|
XLON
|
1128194098897567
|
|
18/12/2024
|
16:40:26
|
GMT
|
43
|
100.5500
|
XLON
|
1128194098897568
|
|
18/12/2024
|
16:40:46
|
GMT
|
38
|
100.5500
|
XLON
|
1128194098897631
|
|
18/12/2024
|
16:40:53
|
GMT
|
36
|
100.5000
|
CHIX
|
120001XSK
|
|
18/12/2024
|
16:41:34
|
GMT
|
53
|
100.5000
|
TRQX
|
1128194023408879
|
|
18/12/2024
|
16:41:34
|
GMT
|
41
|
100.5000
|
XLON
|
1128194098897699
|
|
18/12/2024
|
16:41:34
|
GMT
|
117
|
100.5000
|
XLON
|
1128194098897700
|
|
18/12/2024
|
16:41:34
|
GMT
|
55
|
100.5000
|
CHIX
|
120001XYV
|
|
18/12/2024
|
16:41:34
|
GMT
|
60
|
100.5000
|
BATE
|
20001M8N
|
|
18/12/2024
|
16:41:35
|
GMT
|
98
|
100.5000
|
XLON
|
1128194098897705
|
|
18/12/2024
|
16:41:35
|
GMT
|
45
|
100.5000
|
XLON
|
1128194098897706
|
|
18/12/2024
|
16:41:35
|
GMT
|
144
|
100.5000
|
XLON
|
1128194098897707
|
|
18/12/2024
|
16:41:55
|
GMT
|
117
|
100.5000
|
XLON
|
1128194098897725
|
|
18/12/2024
|
16:41:55
|
GMT
|
136
|
100.5000
|
CHIX
|
120001Y0R
|
|
18/12/2024
|
16:42:37
|
GMT
|
136
|
100.5000
|
CHIX
|
120001Y5G
|
|
18/12/2024
|
16:42:37
|
GMT
|
1
|
100.5000
|
CHIX
|
120001Y5H
|
|
18/12/2024
|
16:43:10
|
GMT
|
16
|
100.5000
|
XLON
|
1128194098897841
|
|
18/12/2024
|
16:43:11
|
GMT
|
165
|
100.5000
|
XLON
|
1128194098897843
|
|
18/12/2024
|
16:43:11
|
GMT
|
21
|
100.5000
|
XLON
|
1128194098897844
|
|
18/12/2024
|
16:43:11
|
GMT
|
27
|
100.5000
|
XLON
|
1128194098897845
|
|
18/12/2024
|
16:43:11
|
GMT
|
11
|
100.5000
|
XLON
|
1128194098897846
|
|
18/12/2024
|
16:43:57
|
GMT
|
14
|
100.5000
|
TRQX
|
1128194023409300
|
|
18/12/2024
|
16:43:57
|
GMT
|
50
|
100.5000
|
CHIX
|
120001YGK
|
|
18/12/2024
|
16:44:02
|
GMT
|
140
|
100.5000
|
XLON
|
1128194098897971
|
|
18/12/2024
|
16:44:02
|
GMT
|
70
|
100.5000
|
XLON
|
1128194098897972
|
|
18/12/2024
|
16:44:02
|
GMT
|
75
|
100.5000
|
XLON
|
1128194098897973
|
|
18/12/2024
|
16:44:02
|
GMT
|
42
|
100.5500
|
BATE
|
20001MQX
|
|
18/12/2024
|
16:44:09
|
GMT
|
110
|
100.5500
|
XLON
|
1128194098897998
|
|
18/12/2024
|
16:45:45
|
GMT
|
25
|
100.6000
|
BATE
|
20001N3P
|
|
18/12/2024
|
16:45:45
|
GMT
|
19
|
100.6000
|
BATE
|
20001N3Q
|
|
18/12/2024
|
16:45:45
|
GMT
|
7
|
100.6000
|
BATE
|
20001N3R
|
|
18/12/2024
|
16:45:46
|
GMT
|
65
|
100.6500
|
XLON
|
1128194098898194
|
|
18/12/2024
|
16:45:46
|
GMT
|
40
|
100.6500
|
XLON
|
1128194098898195
|
|
18/12/2024
|
16:45:46
|
GMT
|
144
|
100.6500
|
XLON
|
1128194098898196
|
|
18/12/2024
|
16:45:46
|
GMT
|
1
|
100.6500
|
XLON
|
1128194098898197
|
|
18/12/2024
|
16:45:46
|
GMT
|
1
|
100.6500
|
XLON
|
1128194098898198
|
|
18/12/2024
|
16:45:46
|
GMT
|
165
|
100.6500
|
XLON
|
1128194098898199
|
|
18/12/2024
|
16:45:47
|
GMT
|
38
|
100.6500
|
XLON
|
1128194098898206
|
|
18/12/2024
|
16:45:47
|
GMT
|
141
|
100.6500
|
XLON
|
1128194098898207
|
|
18/12/2024
|
16:45:47
|
GMT
|
54
|
100.6000
|
XLON
|
1128194098898215
|
|
18/12/2024
|
16:45:48
|
GMT
|
2
|
100.6000
|
XLON
|
1128194098898233
|
|
18/12/2024
|
16:45:48
|
GMT
|
81
|
100.6000
|
XLON
|
1128194098898234
|
|
18/12/2024
|
16:45:48
|
GMT
|
117
|
100.6000
|
XLON
|
1128194098898235
|
|
18/12/2024
|
16:45:49
|
GMT
|
4
|
100.6500
|
CHIX
|
120001YX5
|
|
18/12/2024
|
16:45:49
|
GMT
|
73
|
100.6500
|
CHIX
|
120001YX6
|
|
18/12/2024
|
16:45:49
|
GMT
|
15
|
100.6500
|
CHIX
|
120001YX7
|
|
18/12/2024
|
16:45:49
|
GMT
|
73
|
100.6500
|
CHIX
|
120001YXO
|
|
18/12/2024
|
16:45:49
|
GMT
|
14
|
100.6500
|
CHIX
|
120001YXP
|
|
18/12/2024
|
16:45:50
|
GMT
|
25
|
100.6000
|
XLON
|
1128194098898240
|
|
18/12/2024
|
16:45:55
|
GMT
|
6
|
100.6500
|
BATE
|
20001N6L
|
|
18/12/2024
|
16:45:56
|
GMT
|
5
|
100.6500
|
BATE
|
20001N6T
|
|
18/12/2024
|
16:45:56
|
GMT
|
42
|
100.6500
|
BATE
|
20001N6U
|
|
18/12/2024
|
16:45:57
|
GMT
|
6
|
100.6500
|
BATE
|
20001N76
|
|
18/12/2024
|
16:45:58
|
GMT
|
6
|
100.6500
|
BATE
|
20001N7F
|
|
18/12/2024
|
16:45:58
|
GMT
|
42
|
100.6500
|
BATE
|
20001N7G
|
|
18/12/2024
|
16:45:59
|
GMT
|
51
|
100.6000
|
XLON
|
1128194098898280
|
|
18/12/2024
|
16:46:00
|
GMT
|
87
|
100.6000
|
XLON
|
1128194098898284
|
|
18/12/2024
|
16:46:00
|
GMT
|
91
|
100.6000
|
CHIX
|
120001YYX
|
|
18/12/2024
|
16:46:03
|
GMT
|
28
|
100.6000
|
XLON
|
1128194098898334
|
|
18/12/2024
|
16:46:05
|
GMT
|
34
|
100.6000
|
XLON
|
1128194098898338
|
|
18/12/2024
|
16:46:05
|
GMT
|
66
|
100.6000
|
XLON
|
1128194098898339
|
|
18/12/2024
|
16:46:07
|
GMT
|
10
|
100.6000
|
XLON
|
1128194098898340
|
|
18/12/2024
|
16:46:07
|
GMT
|
59
|
100.6000
|
XLON
|
1128194098898343
|
|
18/12/2024
|
16:46:09
|
GMT
|
48
|
100.6000
|
XLON
|
1128194098898362
|
|
18/12/2024
|
16:46:10
|
GMT
|
38
|
100.6500
|
XLON
|
1128194098898374
|
|
18/12/2024
|
16:46:10
|
GMT
|
101
|
100.6500
|
XLON
|
1128194098898375
|
|
18/12/2024
|
16:46:10
|
GMT
|
9
|
100.6000
|
XLON
|
1128194098898396
|
|
18/12/2024
|
16:46:10
|
GMT
|
79
|
100.6000
|
XLON
|
1128194098898397
|
|
18/12/2024
|
16:46:10
|
GMT
|
11
|
100.6000
|
XLON
|
1128194098898398
|
|
18/12/2024
|
16:46:10
|
GMT
|
10
|
100.6000
|
XLON
|
1128194098898399
|
|
18/12/2024
|
16:46:10
|
GMT
|
18
|
100.6000
|
XLON
|
1128194098898400
|
|
18/12/2024
|
16:46:12
|
GMT
|
98
|
100.6000
|
XLON
|
1128194098898401
|
|
18/12/2024
|
16:47:04
|
GMT
|
28
|
100.6500
|
XLON
|
1128194098898453
|
|
18/12/2024
|
16:47:04
|
GMT
|
5
|
100.7000
|
BATE
|
20001NFQ
|
|
18/12/2024
|
16:47:10
|
GMT
|
124
|
100.7000
|
XLON
|
1128194098898465
|
|
18/12/2024
|
16:47:10
|
GMT
|
76
|
100.7000
|
XLON
|
1128194098898466
|
|
18/12/2024
|
16:47:11
|
GMT
|
53
|
100.7000
|
XLON
|
1128194098898467
|
|
18/12/2024
|
16:47:11
|
GMT
|
75
|
100.6500
|
XLON
|
1128194098898472
|
|
18/12/2024
|
16:47:11
|
GMT
|
25
|
100.6500
|
XLON
|
1128194098898473
|
|
18/12/2024
|
16:47:11
|
GMT
|
72
|
100.7000
|
BATE
|
20001NGE
|
|
18/12/2024
|
16:47:11
|
GMT
|
73
|
100.7000
|
BATE
|
20001NGF
|
|
18/12/2024
|
16:47:13
|
GMT
|
87
|
100.6500
|
XLON
|
1128194098898479
|
|
18/12/2024
|
16:47:19
|
GMT
|
79
|
100.6500
|
CHIX
|
120001Z7K
|
|
18/12/2024
|
16:47:19
|
GMT
|
37
|
100.6500
|
BATE
|
20001NHI
|
|
18/12/2024
|
16:47:23
|
GMT
|
107
|
100.6500
|
TRQX
|
1128194023410086
|
|
18/12/2024
|
16:47:23
|
GMT
|
60
|
100.6500
|
CHIX
|
120001Z8I
|
|
18/12/2024
|
16:47:23
|
GMT
|
101
|
100.6500
|
BATE
|
20001NI3
|
|
18/12/2024
|
16:49:08
|
GMT
|
53
|
100.6500
|
TRQX
|
1128194023410357
|
|
18/12/2024
|
16:49:08
|
GMT
|
31
|
100.6500
|
TRQX
|
1128194023410358
|
|
18/12/2024
|
16:49:08
|
GMT
|
85
|
100.6500
|
XLON
|
1128194098898693
|
|
18/12/2024
|
16:49:08
|
GMT
|
56
|
100.6500
|
XLON
|
1128194098898694
|
|
18/12/2024
|
16:49:08
|
GMT
|
147
|
100.6500
|
XLON
|
1128194098898695
|
|
18/12/2024
|
16:49:08
|
GMT
|
136
|
100.6500
|
CHIX
|
120001ZI1
|
|
18/12/2024
|
16:49:57
|
GMT
|
136
|
100.6500
|
CHIX
|
120001ZRP
|
|
18/12/2024
|
16:49:57
|
GMT
|
40
|
100.6500
|
CHIX
|
120001ZRQ
|
|
18/12/2024
|
16:50:16
|
GMT
|
51
|
100.6500
|
XLON
|
1128194098898887
|
|
18/12/2024
|
16:50:31
|
GMT
|
63
|
100.6500
|
XLON
|
1128194098898918
|
|
18/12/2024
|
16:50:56
|
GMT
|
106
|
100.6500
|
XLON
|
1128194098898954
|
|
18/12/2024
|
16:51:26
|
GMT
|
55
|
100.6500
|
XLON
|
1128194098899070
|
|
18/12/2024
|
16:51:26
|
GMT
|
121
|
100.6500
|
XLON
|
1128194098899071
|
|
18/12/2024
|
16:51:37
|
GMT
|
38
|
100.6500
|
CHIX
|
120002005
|
|
18/12/2024
|
16:51:37
|
GMT
|
7
|
100.6500
|
CHIX
|
120002006
|
|
18/12/2024
|
16:52:07
|
GMT
|
13
|
100.6500
|
CHIX
|
12000205F
|
|
18/12/2024
|
16:52:07
|
GMT
|
58
|
100.6500
|
CHIX
|
12000205G
|
|
18/12/2024
|
16:52:16
|
GMT
|
23
|
100.6500
|
XLON
|
1128194098899169
|
|
18/12/2024
|
16:52:16
|
GMT
|
165
|
100.6500
|
XLON
|
1128194098899170
|
|
18/12/2024
|
16:52:16
|
GMT
|
7
|
100.6500
|
XLON
|
1128194098899171
|
|
18/12/2024
|
16:52:19
|
GMT
|
92
|
100.6500
|
TRQX
|
1128194023411046
|
|
18/12/2024
|
16:52:19
|
GMT
|
143
|
100.6500
|
XLON
|
1128194098899179
|
|
18/12/2024
|
16:52:19
|
GMT
|
141
|
100.6500
|
XLON
|
1128194098899180
|
|
18/12/2024
|
16:53:02
|
GMT
|
59
|
100.6000
|
XLON
|
1128194098899271
|
|
18/12/2024
|
16:53:02
|
GMT
|
104
|
100.6000
|
XLON
|
1128194098899276
|
|
18/12/2024
|
16:53:02
|
GMT
|
48
|
100.6000
|
CHIX
|
1200020BX
|
|
18/12/2024
|
16:53:02
|
GMT
|
140
|
100.6000
|
BATE
|
20001OLC
|
|
18/12/2024
|
16:53:48
|
GMT
|
88
|
100.6000
|
TRQX
|
1128194023411274
|
|
18/12/2024
|
16:53:49
|
GMT
|
136
|
100.6000
|
CHIX
|
1200020KJ
|
|
18/12/2024
|
16:53:49
|
GMT
|
2
|
100.6000
|
CHIX
|
1200020KK
|
|
18/12/2024
|
16:53:49
|
GMT
|
11
|
100.6000
|
CHIX
|
1200020KL
|
|
18/12/2024
|
16:53:49
|
GMT
|
5
|
100.6000
|
BATE
|
20001OTP
|
|
18/12/2024
|
16:55:43
|
GMT
|
15
|
100.6000
|
CHIX
|
120002114
|
|
18/12/2024
|
16:55:43
|
GMT
|
12
|
100.6000
|
CHIX
|
120002119
|
|
18/12/2024
|
16:55:43
|
GMT
|
14
|
100.6000
|
CHIX
|
12000211A
|
|
18/12/2024
|
16:55:43
|
GMT
|
73
|
100.6000
|
CHIX
|
12000211B
|
|
18/12/2024
|
16:55:43
|
GMT
|
42
|
100.6000
|
BATE
|
20001P9Q
|
|
18/12/2024
|
16:55:46
|
GMT
|
23
|
100.6000
|
XLON
|
1128194098899753
|
|
18/12/2024
|
16:55:46
|
GMT
|
24
|
100.6000
|
XLON
|
1128194098899754
|
|
18/12/2024
|
16:55:46
|
GMT
|
139
|
100.6000
|
XLON
|
1128194098899755
|
|
18/12/2024
|
16:55:46
|
GMT
|
45
|
100.6000
|
XLON
|
1128194098899756
|
|
18/12/2024
|
16:55:46
|
GMT
|
1
|
100.6000
|
XLON
|
1128194098899757
|
|
18/12/2024
|
16:55:46
|
GMT
|
1
|
100.6000
|
XLON
|
1128194098899758
|
|
18/12/2024
|
16:55:46
|
GMT
|
139
|
100.6000
|
XLON
|
1128194098899759
|
|
18/12/2024
|
16:55:54
|
GMT
|
24
|
100.6000
|
XLON
|
1128194098899837
|
|
18/12/2024
|
16:55:54
|
GMT
|
14
|
100.6000
|
XLON
|
1128194098899838
|
|
18/12/2024
|
16:55:54
|
GMT
|
151
|
100.6000
|
XLON
|
1128194098899839
|
|
18/12/2024
|
16:55:54
|
GMT
|
35
|
100.6000
|
XLON
|
1128194098899840
|
|
18/12/2024
|
16:56:00
|
GMT
|
37
|
100.6000
|
XLON
|
1128194098899842
|
|
18/12/2024
|
16:56:00
|
GMT
|
1
|
100.6000
|
XLON
|
1128194098899843
|
|
18/12/2024
|
16:56:00
|
GMT
|
38
|
100.6000
|
XLON
|
1128194098899844
|
|
18/12/2024
|
16:56:00
|
GMT
|
94
|
100.6000
|
XLON
|
1128194098899851
|
|
18/12/2024
|
16:56:07
|
GMT
|
70
|
100.6000
|
CHIX
|
120002153
|
|
18/12/2024
|
16:56:17
|
GMT
|
8
|
100.6000
|
CHIX
|
120002178
|
|
18/12/2024
|
16:56:38
|
GMT
|
23
|
100.6000
|
XLON
|
1128194098899896
|
|
18/12/2024
|
16:56:38
|
GMT
|
123
|
100.6000
|
XLON
|
1128194098899897
|
|
18/12/2024
|
16:56:38
|
GMT
|
165
|
100.6000
|
XLON
|
1128194098899898
|
|
18/12/2024
|
16:56:38
|
GMT
|
8
|
100.6000
|
CHIX
|
12000218P
|
|
18/12/2024
|
16:56:38
|
GMT
|
42
|
100.6000
|
BATE
|
20001PGA
|
|
18/12/2024
|
16:57:17
|
GMT
|
20
|
100.6000
|
TRQX
|
1128194023412026
|
|
18/12/2024
|
16:57:17
|
GMT
|
30
|
100.6000
|
TRQX
|
1128194023412027
|
|
18/12/2024
|
16:57:17
|
GMT
|
147
|
100.6000
|
XLON
|
1128194098899960
|
|
18/12/2024
|
16:57:17
|
GMT
|
144
|
100.6000
|
CHIX
|
1200021E1
|
|
18/12/2024
|
16:59:15
|
GMT
|
16
|
100.6000
|
CHIX
|
1200021PG
|
|
18/12/2024
|
16:59:15
|
GMT
|
42
|
100.6000
|
BATE
|
20001PXL
|
|
18/12/2024
|
16:59:15
|
GMT
|
6
|
100.6000
|
BATE
|
20001PXM
|
|
18/12/2024
|
16:59:15
|
GMT
|
8
|
100.6000
|
BATE
|
20001PXN
|
|
18/12/2024
|
16:59:16
|
GMT
|
23
|
100.6000
|
CHIX
|
1200021PI
|
|
18/12/2024
|
16:59:16
|
GMT
|
73
|
100.6000
|
CHIX
|
1200021PJ
|
|
18/12/2024
|
16:59:16
|
GMT
|
15
|
100.6000
|
CHIX
|
1200021PK
|
|
18/12/2024
|
16:59:16
|
GMT
|
5
|
100.6000
|
BATE
|
20001PXS
|
|
18/12/2024
|
16:59:31
|
GMT
|
141
|
100.6000
|
CHIX
|
1200021RD
|
|
18/12/2024
|
16:59:37
|
GMT
|
76
|
100.5500
|
XLON
|
1128194098900224
|
|
18/12/2024
|
16:59:40
|
GMT
|
7
|
100.5500
|
XLON
|
1128194098900234
|
|
18/12/2024
|
16:59:40
|
GMT
|
39
|
100.5500
|
XLON
|
1128194098900235
|
|
18/12/2024
|
17:00:06
|
GMT
|
71
|
100.5500
|
TRQX
|
1128194023412587
|
|
18/12/2024
|
17:00:06
|
GMT
|
146
|
100.5500
|
CHIX
|
12000220A
|
|
18/12/2024
|
17:00:06
|
GMT
|
143
|
100.5500
|
BATE
|
20001Q72
|
|
18/12/2024
|
17:00:08
|
GMT
|
74
|
100.5000
|
TRQX
|
1128194023412590
|
|
18/12/2024
|
17:00:08
|
GMT
|
143
|
100.5000
|
XLON
|
1128194098900312
|
|
18/12/2024
|
17:00:08
|
GMT
|
123
|
100.5000
|
XLON
|
1128194098900313
|
|
18/12/2024
|
17:00:08
|
GMT
|
142
|
100.5000
|
XLON
|
1128194098900315
|
|
18/12/2024
|
17:00:08
|
GMT
|
35
|
100.5000
|
XLON
|
1128194098900316
|
|
18/12/2024
|
17:00:08
|
GMT
|
6
|
100.5000
|
XLON
|
1128194098900317
|
|
18/12/2024
|
17:00:08
|
GMT
|
5
|
100.5000
|
XLON
|
1128194098900318
|
|
18/12/2024
|
17:00:08
|
GMT
|
140
|
100.5000
|
XLON
|
1128194098900319
|
|
18/12/2024
|
17:00:08
|
GMT
|
146
|
100.5000
|
CHIX
|
12000220V
|
|
18/12/2024
|
17:00:08
|
GMT
|
137
|
100.5000
|
BATE
|
20001Q7I
|
|
18/12/2024
|
17:00:45
|
GMT
|
27
|
100.5000
|
XLON
|
1128194098900404
|
|
18/12/2024
|
17:00:45
|
GMT
|
12
|
100.5000
|
XLON
|
1128194098900405
|
|
18/12/2024
|
17:00:45
|
GMT
|
109
|
100.5000
|
XLON
|
1128194098900406
|
|
18/12/2024
|
17:00:45
|
GMT
|
22
|
100.5000
|
XLON
|
1128194098900407
|
|
18/12/2024
|
17:00:45
|
GMT
|
51
|
100.5000
|
XLON
|
1128194098900408
|
|
18/12/2024
|
17:00:45
|
GMT
|
20
|
100.5000
|
XLON
|
1128194098900409
|
|
18/12/2024
|
17:00:45
|
GMT
|
93
|
100.5000
|
XLON
|
1128194098900410
|
|
18/12/2024
|
17:00:45
|
GMT
|
133
|
100.4500
|
BATE
|
20001QF5
|
|
18/12/2024
|
17:00:46
|
GMT
|
21
|
100.5000
|
XLON
|
1128194098900411
|
|
18/12/2024
|
17:00:46
|
GMT
|
165
|
100.5000
|
XLON
|
1128194098900412
|
|
18/12/2024
|
17:00:46
|
GMT
|
20
|
100.5000
|
XLON
|
1128194098900413
|
|
18/12/2024
|
17:00:46
|
GMT
|
156
|
100.5000
|
XLON
|
1128194098900414
|
|
18/12/2024
|
17:00:55
|
GMT
|
84
|
100.4500
|
XLON
|
1128194098900427
|
|
18/12/2024
|
17:01:02
|
GMT
|
56
|
100.4500
|
TRQX
|
1128194023412787
|
|
18/12/2024
|
17:01:02
|
GMT
|
53
|
100.4500
|
XLON
|
1128194098900442
|
|
18/12/2024
|
17:01:02
|
GMT
|
144
|
100.4500
|
XLON
|
1128194098900443
|
|
18/12/2024
|
17:01:02
|
GMT
|
144
|
100.4500
|
CHIX
|
1200022BM
|
|
18/12/2024
|
17:01:02
|
GMT
|
10
|
100.4500
|
BATE
|
20001QH6
|
|
18/12/2024
|
17:01:53
|
GMT
|
55
|
100.4500
|
TRQX
|
1128194023412985
|
|
18/12/2024
|
17:01:53
|
GMT
|
18
|
100.4500
|
XLON
|
1128194098900632
|
|
18/12/2024
|
17:01:53
|
GMT
|
129
|
100.4500
|
XLON
|
1128194098900633
|
|
18/12/2024
|
17:01:53
|
GMT
|
51
|
100.4500
|
XLON
|
1128194098900634
|
|
18/12/2024
|
17:01:53
|
GMT
|
94
|
100.4500
|
XLON
|
1128194098900635
|
|
18/12/2024
|
17:01:53
|
GMT
|
22
|
100.4500
|
CHIX
|
1200022KF
|
|
18/12/2024
|
17:01:53
|
GMT
|
16
|
100.4500
|
CHIX
|
1200022KG
|
|
18/12/2024
|
17:01:53
|
GMT
|
38
|
100.4500
|
BATE
|
20001QQ2
|
|
18/12/2024
|
17:04:07
|
GMT
|
10
|
100.4500
|
CHIX
|
12000233X
|
|
18/12/2024
|
17:04:07
|
GMT
|
53
|
100.4500
|
CHIX
|
12000233Y
|
|
18/12/2024
|
17:04:09
|
GMT
|
84
|
100.4500
|
XLON
|
1128194098900918
|
|
18/12/2024
|
17:04:09
|
GMT
|
1
|
100.4500
|
XLON
|
1128194098900919
|
|
18/12/2024
|
17:04:09
|
GMT
|
1
|
100.4500
|
XLON
|
1128194098900920
|
|
18/12/2024
|
17:04:09
|
GMT
|
35
|
100.4500
|
XLON
|
1128194098900921
|
|
18/12/2024
|
17:04:09
|
GMT
|
31
|
100.4500
|
XLON
|
1128194098900922
|
|
18/12/2024
|
17:04:09
|
GMT
|
16
|
100.4500
|
XLON
|
1128194098900923
|
|
18/12/2024
|
17:04:09
|
GMT
|
18
|
100.4500
|
XLON
|
1128194098900924
|
|
18/12/2024
|
17:04:09
|
GMT
|
28
|
100.4500
|
XLON
|
1128194098900925
|
|
18/12/2024
|
17:04:09
|
GMT
|
79
|
100.4500
|
XLON
|
1128194098900926
|
|
18/12/2024
|
17:04:09
|
GMT
|
86
|
100.4500
|
XLON
|
1128194098900927
|
|
18/12/2024
|
17:04:09
|
GMT
|
12
|
100.4500
|
XLON
|
1128194098900928
|
|
18/12/2024
|
17:04:09
|
GMT
|
35
|
100.4500
|
XLON
|
1128194098900929
|
|
18/12/2024
|
17:04:10
|
GMT
|
35
|
100.4500
|
XLON
|
1128194098900930
|
|
18/12/2024
|
17:04:10
|
GMT
|
151
|
100.4500
|
XLON
|
1128194098900931
|
|
18/12/2024
|
17:04:10
|
GMT
|
14
|
100.4500
|
XLON
|
1128194098900932
|
|
18/12/2024
|
17:04:10
|
GMT
|
35
|
100.4500
|
XLON
|
1128194098900933
|
|
18/12/2024
|
17:04:12
|
GMT
|
3
|
100.4500
|
XLON
|
1128194098900934
|
|
18/12/2024
|
17:04:12
|
GMT
|
165
|
100.4500
|
XLON
|
1128194098900935
|
|
18/12/2024
|
17:04:12
|
GMT
|
3
|
100.4500
|
XLON
|
1128194098900936
|
|
18/12/2024
|
17:04:25
|
GMT
|
35
|
100.4500
|
XLON
|
1128194098900949
|
|
18/12/2024
|
17:04:25
|
GMT
|
127
|
100.4500
|
XLON
|
1128194098900950
|
|
18/12/2024
|
17:04:25
|
GMT
|
38
|
100.4500
|
XLON
|
1128194098900951
|
|
18/12/2024
|
17:04:25
|
GMT
|
24
|
100.4500
|
XLON
|
1128194098900952
|
|
18/12/2024
|
17:04:25
|
GMT
|
46
|
100.4500
|
XLON
|
1128194098900953
|
|
18/12/2024
|
17:04:37
|
GMT
|
25
|
100.4500
|
CHIX
|
12000237Y
|
|
18/12/2024
|
17:04:37
|
GMT
|
9
|
100.4500
|
CHIX
|
12000237Z
|
|
18/12/2024
|
17:04:37
|
GMT
|
11
|
100.4500
|
CHIX
|
120002380
|
|
18/12/2024
|
17:04:37
|
GMT
|
62
|
100.4500
|
CHIX
|
120002381
|
|
18/12/2024
|
17:04:56
|
GMT
|
27
|
100.4500
|
XLON
|
1128194098900979
|
|
18/12/2024
|
17:04:56
|
GMT
|
12
|
100.4500
|
XLON
|
1128194098900980
|
|
18/12/2024
|
17:04:56
|
GMT
|
23
|
100.4500
|
XLON
|
1128194098900981
|
|
18/12/2024
|
17:04:56
|
GMT
|
46
|
100.4500
|
XLON
|
1128194098900982
|
|
18/12/2024
|
17:04:56
|
GMT
|
35
|
100.4500
|
XLON
|
1128194098900983
|
|
18/12/2024
|
17:04:56
|
GMT
|
22
|
100.4500
|
XLON
|
1128194098900984
|
|
18/12/2024
|
17:05:14
|
GMT
|
8
|
100.4000
|
XLON
|
1128194098901070
|
|
18/12/2024
|
17:05:14
|
GMT
|
3
|
100.4000
|
XLON
|
1128194098901072
|
|
18/12/2024
|
17:05:22
|
GMT
|
133
|
100.4000
|
XLON
|
1128194098901116
|
|
18/12/2024
|
17:05:22
|
GMT
|
67
|
100.4000
|
XLON
|
1128194098901117
|
|
18/12/2024
|
17:05:23
|
GMT
|
67
|
100.4000
|
XLON
|
1128194098901122
|
|
18/12/2024
|
17:05:23
|
GMT
|
11
|
100.4000
|
XLON
|
1128194098901123
|
|
18/12/2024
|
17:05:23
|
GMT
|
104
|
100.4000
|
CHIX
|
1200023FB
|
|
18/12/2024
|
17:05:23
|
GMT
|
141
|
100.4000
|
BATE
|
20001RJM
|
|
18/12/2024
|
17:06:02
|
GMT
|
112
|
100.4000
|
XLON
|
1128194098901305
|
|
18/12/2024
|
17:06:02
|
GMT
|
54
|
100.4000
|
XLON
|
1128194098901306
|
|
18/12/2024
|
17:06:02
|
GMT
|
35
|
100.4000
|
XLON
|
1128194098901307
|
|
18/12/2024
|
17:06:02
|
GMT
|
23
|
100.4000
|
XLON
|
1128194098901308
|
|
18/12/2024
|
17:06:02
|
GMT
|
53
|
100.3500
|
CHIX
|
1200023LG
|
|
18/12/2024
|
17:06:02
|
GMT
|
144
|
100.3500
|
BATE
|
20001RQ7
|
|
18/12/2024
|
17:06:26
|
GMT
|
12
|
100.4000
|
XLON
|
1128194098901492
|
|
18/12/2024
|
17:06:26
|
GMT
|
1
|
100.4000
|
XLON
|
1128194098901493
|
|
18/12/2024
|
17:06:26
|
GMT
|
1
|
100.4000
|
XLON
|
1128194098901494
|
|
18/12/2024
|
17:06:26
|
GMT
|
157
|
100.4000
|
XLON
|
1128194098901495
|
|
18/12/2024
|
17:06:35
|
GMT
|
53
|
100.4000
|
XLON
|
1128194098901535
|
|
18/12/2024
|
17:06:35
|
GMT
|
20
|
100.4000
|
XLON
|
1128194098901536
|
|
18/12/2024
|
17:06:35
|
GMT
|
35
|
100.4000
|
XLON
|
1128194098901537
|
|
18/12/2024
|
17:06:35
|
GMT
|
6
|
100.4000
|
XLON
|
1128194098901538
|
|
18/12/2024
|
17:06:35
|
GMT
|
5
|
100.4000
|
XLON
|
1128194098901539
|
|
18/12/2024
|
17:07:16
|
GMT
|
143
|
100.3500
|
XLON
|
1128194098901607
|
|
18/12/2024
|
17:07:16
|
GMT
|
140
|
100.3500
|
XLON
|
1128194098901608
|
|
18/12/2024
|
17:08:35
|
GMT
|
54
|
100.3500
|
TRQX
|
1128194023414449
|
|
18/12/2024
|
17:08:35
|
GMT
|
165
|
100.3500
|
XLON
|
1128194098901773
|
|
18/12/2024
|
17:08:35
|
GMT
|
21
|
100.3500
|
XLON
|
1128194098901774
|
|
18/12/2024
|
17:08:35
|
GMT
|
22
|
100.3500
|
XLON
|
1128194098901775
|
|
18/12/2024
|
17:08:35
|
GMT
|
24
|
100.3500
|
CHIX
|
1200024DZ
|
|
18/12/2024
|
17:08:35
|
GMT
|
15
|
100.3500
|
CHIX
|
1200024E0
|
|
18/12/2024
|
17:08:35
|
GMT
|
73
|
100.3500
|
CHIX
|
1200024E1
|
|
18/12/2024
|
17:08:35
|
GMT
|
10
|
100.3500
|
CHIX
|
1200024E2
|
|
18/12/2024
|
17:08:35
|
GMT
|
1
|
100.3500
|
BATE
|
20001SE5
|
|
18/12/2024
|
17:09:19
|
GMT
|
22
|
100.3500
|
CHIX
|
1200024JP
|
|
18/12/2024
|
17:09:19
|
GMT
|
132
|
100.3500
|
CHIX
|
1200024JS
|
|
18/12/2024
|
17:09:19
|
GMT
|
11
|
100.3500
|
CHIX
|
1200024JT
|
|
18/12/2024
|
17:10:13
|
GMT
|
136
|
100.3500
|
CHIX
|
1200024T5
|
|
18/12/2024
|
17:10:13
|
GMT
|
14
|
100.3500
|
CHIX
|
1200024T6
|
|
18/12/2024
|
17:10:13
|
GMT
|
4
|
100.3500
|
CHIX
|
1200024T7
|
|
18/12/2024
|
17:10:14
|
GMT
|
21
|
100.3500
|
XLON
|
1128194098902022
|
|
18/12/2024
|
17:10:14
|
GMT
|
118
|
100.3500
|
CHIX
|
1200024TE
|
|
18/12/2024
|
17:10:16
|
GMT
|
6
|
100.3500
|
XLON
|
1128194098902023
|
|
18/12/2024
|
17:10:16
|
GMT
|
1
|
100.3500
|
XLON
|
1128194098902024
|
|
18/12/2024
|
17:10:16
|
GMT
|
1
|
100.3500
|
XLON
|
1128194098902025
|
|
18/12/2024
|
17:10:20
|
GMT
|
141
|
100.3500
|
XLON
|
1128194098902033
|
|
18/12/2024
|
17:11:19
|
GMT
|
20
|
100.3500
|
CHIX
|
120002539
|
|
18/12/2024
|
17:11:23
|
GMT
|
47
|
100.3500
|
CHIX
|
12000253P
|
|
18/12/2024
|
17:11:34
|
GMT
|
20
|
100.3500
|
XLON
|
1128194098902207
|
|
18/12/2024
|
17:11:34
|
GMT
|
119
|
100.3500
|
XLON
|
1128194098902208
|
|
18/12/2024
|
17:11:34
|
GMT
|
142
|
100.3500
|
XLON
|
1128194098902209
|
|
18/12/2024
|
17:11:34
|
GMT
|
165
|
100.3500
|
XLON
|
1128194098902211
|
|
18/12/2024
|
17:11:34
|
GMT
|
21
|
100.3500
|
XLON
|
1128194098902212
|
|
18/12/2024
|
17:11:34
|
GMT
|
120
|
100.3500
|
CHIX
|
120002564
|
|
18/12/2024
|
17:11:35
|
GMT
|
20
|
100.3500
|
XLON
|
1128194098902215
|
|
18/12/2024
|
17:11:35
|
GMT
|
165
|
100.3500
|
XLON
|
1128194098902216
|
|
18/12/2024
|
17:11:36
|
GMT
|
22
|
100.3500
|
XLON
|
1128194098902230
|
|
18/12/2024
|
17:11:37
|
GMT
|
20
|
100.3500
|
XLON
|
1128194098902231
|
|
18/12/2024
|
17:11:40
|
GMT
|
165
|
100.3500
|
XLON
|
1128194098902232
|
|
18/12/2024
|
17:11:40
|
GMT
|
21
|
100.3500
|
XLON
|
1128194098902233
|
|
18/12/2024
|
17:11:40
|
GMT
|
21
|
100.3500
|
XLON
|
1128194098902237
|
|
18/12/2024
|
17:11:41
|
GMT
|
24
|
100.3500
|
XLON
|
1128194098902238
|
|
18/12/2024
|
17:11:41
|
GMT
|
41
|
100.3500
|
XLON
|
1128194098902239
|
|
18/12/2024
|
17:11:42
|
GMT
|
44
|
100.3500
|
XLON
|
1128194098902245
|
|
18/12/2024
|
17:11:42
|
GMT
|
20
|
100.3500
|
XLON
|
1128194098902246
|
|
18/12/2024
|
17:11:43
|
GMT
|
44
|
100.3500
|
XLON
|
1128194098902247
|
|
18/12/2024
|
17:11:43
|
GMT
|
20
|
100.3500
|
XLON
|
1128194098902248
|
|
18/12/2024
|
17:11:43
|
GMT
|
156
|
100.4000
|
XLON
|
1128194098902251
|
|
18/12/2024
|
17:11:43
|
GMT
|
30
|
100.4000
|
XLON
|
1128194098902252
|
|
18/12/2024
|
17:11:43
|
GMT
|
5
|
100.4000
|
XLON
|
1128194098902253
|
|
18/12/2024
|
17:11:43
|
GMT
|
42
|
100.4000
|
XLON
|
1128194098902254
|
|
18/12/2024
|
17:11:43
|
GMT
|
57
|
100.4000
|
XLON
|
1128194098902255
|
|
18/12/2024
|
17:11:43
|
GMT
|
17
|
100.4000
|
XLON
|
1128194098902256
|
|
18/12/2024
|
17:11:44
|
GMT
|
4
|
100.4000
|
XLON
|
1128194098902257
|
|
18/12/2024
|
17:11:44
|
GMT
|
22
|
100.4000
|
XLON
|
1128194098902258
|
|
18/12/2024
|
17:11:44
|
GMT
|
1
|
100.4000
|
XLON
|
1128194098902259
|
|
18/12/2024
|
17:11:44
|
GMT
|
8
|
100.4000
|
XLON
|
1128194098902260
|
|
18/12/2024
|
17:11:44
|
GMT
|
38
|
100.4000
|
XLON
|
1128194098902261
|
|
18/12/2024
|
17:11:44
|
GMT
|
41
|
100.4000
|
XLON
|
1128194098902262
|
|
18/12/2024
|
17:11:44
|
GMT
|
72
|
100.4000
|
XLON
|
1128194098902263
|
|
18/12/2024
|
17:11:44
|
GMT
|
81
|
100.4000
|
XLON
|
1128194098902304
|
|
18/12/2024
|
17:11:44
|
GMT
|
35
|
100.4000
|
XLON
|
1128194098902305
|
|
18/12/2024
|
17:11:44
|
GMT
|
18
|
100.4000
|
XLON
|
1128194098902306
|
|
18/12/2024
|
17:11:44
|
GMT
|
22
|
100.4000
|
XLON
|
1128194098902307
|
|
18/12/2024
|
17:11:44
|
GMT
|
43
|
100.4000
|
XLON
|
1128194098902312
|
|
18/12/2024
|
17:11:44
|
GMT
|
40
|
100.4000
|
XLON
|
1128194098902313
|
|
18/12/2024
|
17:11:47
|
GMT
|
43
|
100.3500
|
XLON
|
1128194098902340
|
|
18/12/2024
|
17:11:48
|
GMT
|
33
|
100.3500
|
XLON
|
1128194098902341
|
|
18/12/2024
|
17:11:50
|
GMT
|
62
|
100.3500
|
XLON
|
1128194098902349
|
|
18/12/2024
|
17:11:50
|
GMT
|
38
|
100.3500
|
XLON
|
1128194098902350
|
|
18/12/2024
|
17:11:52
|
GMT
|
100
|
100.3500
|
XLON
|
1128194098902356
|
|
18/12/2024
|
17:11:54
|
GMT
|
1
|
100.3500
|
XLON
|
1128194098902357
|
|
18/12/2024
|
17:12:01
|
GMT
|
75
|
100.3500
|
TRQX
|
1128194023415409
|
|
18/12/2024
|
17:12:01
|
GMT
|
96
|
100.3500
|
XLON
|
1128194098902377
|
|
18/12/2024
|
17:12:01
|
GMT
|
87
|
100.3500
|
XLON
|
1128194098902379
|
|
18/12/2024
|
17:12:01
|
GMT
|
144
|
100.3500
|
CHIX
|
1200025AE
|
|
18/12/2024
|
17:12:01
|
GMT
|
50
|
100.3500
|
BATE
|
20001T7W
|
|
18/12/2024
|
17:12:04
|
GMT
|
44
|
100.3500
|
XLON
|
1128194098902395
|
|
18/12/2024
|
17:12:04
|
GMT
|
31
|
100.3500
|
XLON
|
1128194098902396
|
|
18/12/2024
|
17:12:04
|
GMT
|
2
|
100.3500
|
XLON
|
1128194098902397
|
|
18/12/2024
|
17:12:07
|
GMT
|
10
|
100.3500
|
XLON
|
1128194098902407
|
|
18/12/2024
|
17:12:07
|
GMT
|
48
|
100.3500
|
XLON
|
1128194098902408
|
|
18/12/2024
|
17:12:26
|
GMT
|
38
|
100.3500
|
TRQX
|
1128194023415479
|
|
18/12/2024
|
17:12:26
|
GMT
|
106
|
100.3500
|
CHIX
|
1200025CT
|
|
18/12/2024
|
17:12:26
|
GMT
|
47
|
100.3500
|
BATE
|
20001TB4
|
|
18/12/2024
|
17:12:30
|
GMT
|
40
|
100.3500
|
XLON
|
1128194098902459
|
|
18/12/2024
|
17:12:30
|
GMT
|
2
|
100.3500
|
XLON
|
1128194098902460
|
|
18/12/2024
|
17:12:34
|
GMT
|
28
|
100.3000
|
XLON
|
1128194098902473
|
|
18/12/2024
|
17:12:37
|
GMT
|
53
|
100.3500
|
TRQX
|
1128194023415531
|
|
18/12/2024
|
17:12:37
|
GMT
|
16
|
100.3500
|
XLON
|
1128194098902481
|
|
18/12/2024
|
17:12:50
|
GMT
|
58
|
100.3500
|
XLON
|
1128194098902499
|
|
18/12/2024
|
17:12:50
|
GMT
|
42
|
100.3500
|
XLON
|
1128194098902500
|
|
18/12/2024
|
17:12:52
|
GMT
|
71
|
100.3500
|
XLON
|
1128194098902501
|
|
18/12/2024
|
17:12:56
|
GMT
|
18
|
100.3500
|
CHIX
|
1200025J3
|
|
18/12/2024
|
17:12:56
|
GMT
|
39
|
100.3500
|
CHIX
|
1200025J4
|
|
18/12/2024
|
17:12:56
|
GMT
|
26
|
100.3500
|
CHIX
|
1200025JD
|
|
18/12/2024
|
17:13:02
|
GMT
|
74
|
100.3000
|
CHIX
|
1200025K3
|
|
18/12/2024
|
17:13:02
|
GMT
|
40
|
100.3000
|
BATE
|
20001TIK
|
|
18/12/2024
|
17:13:05
|
GMT
|
37
|
100.3000
|
TRQX
|
1128194023415643
|
|
18/12/2024
|
17:13:06
|
GMT
|
70
|
100.3500
|
XLON
|
1128194098902548
|
|
18/12/2024
|
17:13:26
|
GMT
|
95
|
100.3500
|
XLON
|
1128194098902594
|
|
18/12/2024
|
17:13:26
|
GMT
|
9
|
100.3500
|
XLON
|
1128194098902595
|
|
18/12/2024
|
17:13:37
|
GMT
|
16
|
100.3000
|
TRQX
|
1128194023415828
|
|
18/12/2024
|
17:13:37
|
GMT
|
118
|
100.3000
|
XLON
|
1128194098902608
|
|
18/12/2024
|
17:13:37
|
GMT
|
54
|
100.3000
|
XLON
|
1128194098902610
|
|
18/12/2024
|
17:13:37
|
GMT
|
24
|
100.3000
|
XLON
|
1128194098902611
|
|
18/12/2024
|
17:13:37
|
GMT
|
4
|
100.3000
|
XLON
|
1128194098902612
|
|
18/12/2024
|
17:13:58
|
GMT
|
20
|
100.3000
|
XLON
|
1128194098902672
|
|
18/12/2024
|
17:13:58
|
GMT
|
18
|
100.3000
|
XLON
|
1128194098902673
|
|
18/12/2024
|
17:14:06
|
GMT
|
22
|
100.3000
|
XLON
|
1128194098902695
|
|
18/12/2024
|
17:14:06
|
GMT
|
35
|
100.3000
|
XLON
|
1128194098902696
|
|
18/12/2024
|
17:14:06
|
GMT
|
20
|
100.3000
|
XLON
|
1128194098902697
|
|
18/12/2024
|
17:14:06
|
GMT
|
14
|
100.3000
|
XLON
|
1128194098902698
|
|
18/12/2024
|
17:14:27
|
GMT
|
1
|
100.3000
|
CHIX
|
1200025ZL
|
|
18/12/2024
|
17:14:27
|
GMT
|
14
|
100.3000
|
CHIX
|
1200025ZM
|
|
18/12/2024
|
17:14:27
|
GMT
|
11
|
100.3000
|
CHIX
|
1200025ZN
|
|
18/12/2024
|
17:14:27
|
GMT
|
72
|
100.3000
|
CHIX
|
1200025ZO
|
|
18/12/2024
|
17:14:40
|
GMT
|
47
|
100.2500
|
XLON
|
1128194098902783
|
|
18/12/2024
|
17:14:57
|
GMT
|
1
|
100.3000
|
CHIX
|
12000264D
|
|
18/12/2024
|
17:14:57
|
GMT
|
9
|
100.3000
|
CHIX
|
12000264E
|
|
18/12/2024
|
17:14:57
|
GMT
|
4
|
100.3000
|
CHIX
|
12000264F
|
|
18/12/2024
|
17:14:57
|
GMT
|
18
|
100.3000
|
CHIX
|
12000264G
|
|
18/12/2024
|
17:14:57
|
GMT
|
42
|
100.3000
|
CHIX
|
12000264H
|
|
18/12/2024
|
17:15:23
|
GMT
|
6
|
100.2500
|
XLON
|
1128194098902944
|
|
18/12/2024
|
17:15:24
|
GMT
|
69
|
100.2500
|
XLON
|
1128194098902945
|
|
18/12/2024
|
17:15:24
|
GMT
|
25
|
100.2500
|
XLON
|
1128194098902946
|
|
18/12/2024
|
17:15:25
|
GMT
|
44
|
100.2500
|
XLON
|
1128194098902947
|
|
18/12/2024
|
17:15:25
|
GMT
|
8
|
100.2500
|
CHIX
|
1200026CI
|
|
18/12/2024
|
17:15:25
|
GMT
|
53
|
100.2500
|
CHIX
|
1200026CJ
|
|
18/12/2024
|
17:15:25
|
GMT
|
66
|
100.2500
|
BATE
|
20001U97
|
|
18/12/2024
|
17:16:02
|
GMT
|
52
|
100.2500
|
XLON
|
1128194098903073
|
|
18/12/2024
|
17:16:02
|
GMT
|
40
|
100.2500
|
XLON
|
1128194098903074
|
|
18/12/2024
|
17:16:02
|
GMT
|
40
|
100.2500
|
XLON
|
1128194098903075
|
|
18/12/2024
|
17:16:02
|
GMT
|
5
|
100.2500
|
XLON
|
1128194098903076
|
|
18/12/2024
|
17:16:02
|
GMT
|
7
|
100.2500
|
XLON
|
1128194098903077
|
|
18/12/2024
|
17:16:03
|
GMT
|
15
|
100.2500
|
CHIX
|
1200026IX
|
|
18/12/2024
|
17:16:05
|
GMT
|
120
|
100.2500
|
CHIX
|
1200026JP
|
|
18/12/2024
|
17:16:28
|
GMT
|
56
|
100.2000
|
TRQX
|
1128194023416520
|
|
18/12/2024
|
17:16:37
|
GMT
|
17
|
100.2500
|
CHIX
|
1200026PQ
|
|
18/12/2024
|
17:16:37
|
GMT
|
59
|
100.2500
|
CHIX
|
1200026PR
|
|
18/12/2024
|
17:16:37
|
GMT
|
4
|
100.2500
|
CHIX
|
1200026PS
|
|
18/12/2024
|
17:16:57
|
GMT
|
24
|
100.2500
|
XLON
|
1128194098903213
|
|
18/12/2024
|
17:16:57
|
GMT
|
162
|
100.2500
|
XLON
|
1128194098903214
|
|
18/12/2024
|
17:16:57
|
GMT
|
62
|
100.2500
|
CHIX
|
1200026RK
|
|
18/12/2024
|
17:16:57
|
GMT
|
28
|
100.2500
|
CHIX
|
1200026RL
|
|
18/12/2024
|
17:17:18
|
GMT
|
45
|
100.2000
|
XLON
|
1128194098903280
|
|
18/12/2024
|
17:17:18
|
GMT
|
22
|
100.2000
|
XLON
|
1128194098903281
|
|
18/12/2024
|
17:17:18
|
GMT
|
165
|
100.2500
|
XLON
|
1128194098903282
|
|
18/12/2024
|
17:17:18
|
GMT
|
21
|
100.2500
|
XLON
|
1128194098903283
|
|
18/12/2024
|
17:17:18
|
GMT
|
20
|
100.2500
|
XLON
|
1128194098903284
|
|
18/12/2024
|
17:17:18
|
GMT
|
165
|
100.2500
|
XLON
|
1128194098903285
|
|
18/12/2024
|
17:17:18
|
GMT
|
20
|
100.2500
|
XLON
|
1128194098903287
|
|
18/12/2024
|
17:17:18
|
GMT
|
165
|
100.2500
|
XLON
|
1128194098903288
|
|
18/12/2024
|
17:17:18
|
GMT
|
1
|
100.2500
|
XLON
|
1128194098903289
|
|
18/12/2024
|
17:17:18
|
GMT
|
21
|
100.2500
|
XLON
|
1128194098903291
|
|
18/12/2024
|
17:17:18
|
GMT
|
162
|
100.2500
|
XLON
|
1128194098903292
|
|
18/12/2024
|
17:17:18
|
GMT
|
23
|
100.2500
|
XLON
|
1128194098903293
|
|
18/12/2024
|
17:17:18
|
GMT
|
82
|
100.2000
|
CHIX
|
1200026TW
|
|
18/12/2024
|
17:17:18
|
GMT
|
64
|
100.2000
|
BATE
|
20001UQI
|
|
18/12/2024
|
17:17:19
|
GMT
|
23
|
100.2500
|
XLON
|
1128194098903307
|
|
18/12/2024
|
17:17:23
|
GMT
|
27
|
100.2000
|
XLON
|
1128194098903308
|
|
18/12/2024
|
17:17:23
|
GMT
|
143
|
100.2500
|
XLON
|
1128194098903309
|
|
18/12/2024
|
17:17:23
|
GMT
|
43
|
100.2500
|
XLON
|
1128194098903310
|
|
18/12/2024
|
17:17:28
|
GMT
|
10
|
100.2000
|
XLON
|
1128194098903323
|
|
18/12/2024
|
17:17:28
|
GMT
|
39
|
100.2500
|
XLON
|
1128194098903324
|
|
18/12/2024
|
17:17:29
|
GMT
|
20
|
100.2500
|
XLON
|
1128194098903332
|
|
18/12/2024
|
17:17:29
|
GMT
|
43
|
100.2500
|
XLON
|
1128194098903333
|
|
18/12/2024
|
17:17:30
|
GMT
|
24
|
100.2500
|
XLON
|
1128194098903345
|
|
18/12/2024
|
17:17:30
|
GMT
|
43
|
100.2500
|
XLON
|
1128194098903346
|
|
18/12/2024
|
17:17:31
|
GMT
|
20
|
100.2500
|
XLON
|
1128194098903352
|
|
18/12/2024
|
17:17:35
|
GMT
|
20
|
100.2500
|
XLON
|
1128194098903368
|
|
18/12/2024
|
17:17:36
|
GMT
|
43
|
100.2500
|
XLON
|
1128194098903373
|
|
18/12/2024
|
17:17:36
|
GMT
|
20
|
100.2500
|
XLON
|
1128194098903374
|
|
18/12/2024
|
17:17:37
|
GMT
|
22
|
100.2500
|
XLON
|
1128194098903375
|
|
18/12/2024
|
17:17:38
|
GMT
|
23
|
100.2500
|
XLON
|
1128194098903376
|
|
18/12/2024
|
17:18:23
|
GMT
|
54
|
100.2500
|
TRQX
|
1128194023416926
|
|
18/12/2024
|
17:19:13
|
GMT
|
91
|
100.2500
|
XLON
|
1128194098903609
|
|
18/12/2024
|
17:19:13
|
GMT
|
49
|
100.2500
|
XLON
|
1128194098903610
|
|
18/12/2024
|
17:19:13
|
GMT
|
84
|
100.2500
|
XLON
|
1128194098903611
|
|
18/12/2024
|
17:19:13
|
GMT
|
3
|
100.2500
|
CHIX
|
1200027FF
|
|
18/12/2024
|
17:19:13
|
GMT
|
14
|
100.2500
|
CHIX
|
1200027FG
|
|
18/12/2024
|
17:19:13
|
GMT
|
12
|
100.2500
|
CHIX
|
1200027FH
|
|
18/12/2024
|
17:19:13
|
GMT
|
1
|
100.2500
|
CHIX
|
1200027FI
|
|
18/12/2024
|
17:19:13
|
GMT
|
1
|
100.2500
|
CHIX
|
1200027FJ
|
|
18/12/2024
|
17:19:14
|
GMT
|
40
|
100.2500
|
XLON
|
1128194098903619
|
|
18/12/2024
|
17:19:14
|
GMT
|
41
|
100.2500
|
XLON
|
1128194098903620
|
|
18/12/2024
|
17:19:14
|
GMT
|
80
|
100.2500
|
XLON
|
1128194098903621
|
|
18/12/2024
|
17:19:14
|
GMT
|
25
|
100.2500
|
XLON
|
1128194098903622
|
|
18/12/2024
|
17:19:14
|
GMT
|
66
|
100.2500
|
CHIX
|
1200027FN
|
|
18/12/2024
|
17:19:39
|
GMT
|
54
|
100.2500
|
TRQX
|
1128194023417401
|
|
18/12/2024
|
17:19:39
|
GMT
|
140
|
100.2500
|
XLON
|
1128194098903671
|
|
18/12/2024
|
17:19:39
|
GMT
|
67
|
100.2500
|
XLON
|
1128194098903673
|
|
18/12/2024
|
17:19:39
|
GMT
|
73
|
100.2500
|
XLON
|
1128194098903674
|
|
18/12/2024
|
17:19:39
|
GMT
|
38
|
100.2500
|
XLON
|
1128194098903675
|
|
18/12/2024
|
17:19:39
|
GMT
|
160
|
100.2500
|
XLON
|
1128194098903676
|
|
18/12/2024
|
17:19:39
|
GMT
|
42
|
100.2500
|
XLON
|
1128194098903678
|
|
18/12/2024
|
17:19:39
|
GMT
|
85
|
100.2500
|
XLON
|
1128194098903679
|
|
18/12/2024
|
17:19:39
|
GMT
|
45
|
100.2000
|
XLON
|
1128194098903680
|
|
18/12/2024
|
17:19:39
|
GMT
|
14
|
100.2500
|
CHIX
|
1200027KB
|
|
18/12/2024
|
17:19:39
|
GMT
|
71
|
100.2500
|
CHIX
|
1200027KG
|
|
18/12/2024
|
17:19:39
|
GMT
|
73
|
100.2500
|
CHIX
|
1200027KH
|
|
18/12/2024
|
17:19:39
|
GMT
|
15
|
100.2500
|
CHIX
|
1200027KI
|
|
18/12/2024
|
17:19:39
|
GMT
|
18
|
100.2500
|
CHIX
|
1200027KJ
|
|
18/12/2024
|
17:19:39
|
GMT
|
119
|
100.2500
|
CHIX
|
1200027KP
|
|
18/12/2024
|
17:19:39
|
GMT
|
52
|
100.2500
|
BATE
|
20001VD9
|
|
18/12/2024
|
17:19:39
|
GMT
|
6
|
100.2500
|
BATE
|
20001VDA
|
|
18/12/2024
|
17:19:40
|
GMT
|
6
|
100.2500
|
BATE
|
20001VDC
|
|
18/12/2024
|
17:19:40
|
GMT
|
4
|
100.2500
|
BATE
|
20001VDD
|
|
18/12/2024
|
17:19:40
|
GMT
|
29
|
100.2500
|
BATE
|
20001VDE
|
|
18/12/2024
|
17:19:40
|
GMT
|
16
|
100.2500
|
BATE
|
20001VDF
|
|
18/12/2024
|
17:19:42
|
GMT
|
24
|
100.2500
|
XLON
|
1128194098903697
|
|
18/12/2024
|
17:19:42
|
GMT
|
22
|
100.2500
|
XLON
|
1128194098903698
|
|
18/12/2024
|
17:19:42
|
GMT
|
35
|
100.2500
|
XLON
|
1128194098903699
|
|
18/12/2024
|
17:19:42
|
GMT
|
105
|
100.2500
|
XLON
|
1128194098903700
|
|
18/12/2024
|
17:19:42
|
GMT
|
109
|
100.2500
|
XLON
|
1128194098903701
|
|
18/12/2024
|
17:19:42
|
GMT
|
20
|
100.2500
|
XLON
|
1128194098903702
|
|
18/12/2024
|
17:19:42
|
GMT
|
42
|
100.2500
|
XLON
|
1128194098903703
|
|
18/12/2024
|
17:19:56
|
GMT
|
23
|
100.2500
|
XLON
|
1128194098903767
|
|
18/12/2024
|
17:19:56
|
GMT
|
74
|
100.2500
|
XLON
|
1128194098903768
|
|
18/12/2024
|
17:20:01
|
GMT
|
54
|
100.2000
|
TRQX
|
1128194023417498
|
|
18/12/2024
|
17:20:01
|
GMT
|
121
|
100.2000
|
XLON
|
1128194098903775
|
|
18/12/2024
|
17:20:01
|
GMT
|
18
|
100.2000
|
XLON
|
1128194098903776
|
|
18/12/2024
|
17:20:01
|
GMT
|
139
|
100.2000
|
XLON
|
1128194098903778
|
|
18/12/2024
|
17:20:01
|
GMT
|
94
|
100.2000
|
CHIX
|
1200027OH
|
|
18/12/2024
|
17:20:01
|
GMT
|
137
|
100.2000
|
BATE
|
20001VH0
|
|
18/12/2024
|
17:21:02
|
GMT
|
40
|
100.2000
|
XLON
|
1128194098903985
|
|
18/12/2024
|
17:21:02
|
GMT
|
43
|
100.2000
|
XLON
|
1128194098903986
|
|
18/12/2024
|
17:21:02
|
GMT
|
69
|
100.2000
|
XLON
|
1128194098903987
|
|
18/12/2024
|
17:21:02
|
GMT
|
11
|
100.2000
|
XLON
|
1128194098903988
|
|
18/12/2024
|
17:21:02
|
GMT
|
10
|
100.2000
|
XLON
|
1128194098903989
|
|
18/12/2024
|
17:21:02
|
GMT
|
7
|
100.2000
|
XLON
|
1128194098903990
|
|
18/12/2024
|
17:21:02
|
GMT
|
21
|
100.2000
|
XLON
|
1128194098903991
|
|
18/12/2024
|
17:21:02
|
GMT
|
17
|
100.2000
|
CHIX
|
12000281Y
|
|
18/12/2024
|
17:21:02
|
GMT
|
73
|
100.2000
|
CHIX
|
12000281Z
|
|
18/12/2024
|
17:21:03
|
GMT
|
24
|
100.2000
|
XLON
|
1128194098903993
|
|
18/12/2024
|
17:21:03
|
GMT
|
23
|
100.2000
|
XLON
|
1128194098903994
|
|
18/12/2024
|
17:21:03
|
GMT
|
24
|
100.2000
|
XLON
|
1128194098903995
|
|
18/12/2024
|
17:21:03
|
GMT
|
99
|
100.2000
|
XLON
|
1128194098903996
|
|
18/12/2024
|
17:21:03
|
GMT
|
16
|
100.2000
|
XLON
|
1128194098903997
|
|
18/12/2024
|
17:21:03
|
GMT
|
50
|
100.2000
|
CHIX
|
120002825
|
|
18/12/2024
|
17:21:17
|
GMT
|
12
|
100.2000
|
CHIX
|
120002844
|
|
18/12/2024
|
17:21:17
|
GMT
|
1
|
100.2000
|
CHIX
|
120002845
|
|
18/12/2024
|
17:21:17
|
GMT
|
49
|
100.2000
|
CHIX
|
120002846
|
|
18/12/2024
|
17:21:37
|
GMT
|
16
|
100.2000
|
CHIX
|
12000289L
|
|
18/12/2024
|
17:21:37
|
GMT
|
66
|
100.2000
|
CHIX
|
12000289M
|
|
18/12/2024
|
17:21:37
|
GMT
|
12
|
100.2000
|
CHIX
|
12000289N
|
|
18/12/2024
|
17:22:02
|
GMT
|
60
|
100.1500
|
TRQX
|
1128194023418089
|
|
18/12/2024
|
17:22:03
|
GMT
|
74
|
100.1500
|
XLON
|
1128194098904169
|
|
18/12/2024
|
17:22:03
|
GMT
|
26
|
100.1500
|
XLON
|
1128194098904170
|
|
18/12/2024
|
17:22:07
|
GMT
|
65
|
100.2000
|
CHIX
|
1200028L8
|
|
18/12/2024
|
17:22:07
|
GMT
|
32
|
100.2000
|
CHIX
|
1200028L9
|
|
18/12/2024
|
17:22:08
|
GMT
|
3
|
100.1500
|
XLON
|
1128194098904193
|
|
18/12/2024
|
17:22:23
|
GMT
|
57
|
100.1500
|
XLON
|
1128194098904209
|
|
18/12/2024
|
17:22:26
|
GMT
|
140
|
100.2000
|
XLON
|
1128194098904212
|
|
18/12/2024
|
17:22:26
|
GMT
|
22
|
100.2000
|
XLON
|
1128194098904213
|
|
18/12/2024
|
17:22:26
|
GMT
|
24
|
100.2000
|
XLON
|
1128194098904214
|
|
18/12/2024
|
17:22:26
|
GMT
|
11
|
100.2000
|
XLON
|
1128194098904215
|
|
18/12/2024
|
17:22:26
|
GMT
|
24
|
100.2000
|
XLON
|
1128194098904216
|
|
18/12/2024
|
17:22:26
|
GMT
|
11
|
100.2000
|
XLON
|
1128194098904217
|
|
18/12/2024
|
17:22:26
|
GMT
|
1
|
100.2000
|
XLON
|
1128194098904218
|
|
18/12/2024
|
17:22:26
|
GMT
|
1
|
100.2000
|
XLON
|
1128194098904219
|
|
18/12/2024
|
17:22:26
|
GMT
|
65
|
100.2000
|
XLON
|
1128194098904220
|
|
18/12/2024
|
17:22:27
|
GMT
|
22
|
100.2000
|
XLON
|
1128194098904223
|
|
18/12/2024
|
17:22:27
|
GMT
|
157
|
100.2000
|
XLON
|
1128194098904224
|
|
18/12/2024
|
17:22:27
|
GMT
|
8
|
100.2000
|
XLON
|
1128194098904225
|
|
18/12/2024
|
17:22:27
|
GMT
|
20
|
100.2000
|
XLON
|
1128194098904226
|
|
18/12/2024
|
17:22:27
|
GMT
|
35
|
100.2000
|
XLON
|
1128194098904227
|
|
18/12/2024
|
17:22:27
|
GMT
|
23
|
100.2000
|
XLON
|
1128194098904228
|
|
18/12/2024
|
17:22:27
|
GMT
|
43
|
100.2000
|
XLON
|
1128194098904229
|
|
18/12/2024
|
17:22:27
|
GMT
|
23
|
100.2000
|
XLON
|
1128194098904230
|
|
18/12/2024
|
17:22:27
|
GMT
|
163
|
100.2000
|
XLON
|
1128194098904231
|
|
18/12/2024
|
17:22:28
|
GMT
|
2
|
100.2000
|
XLON
|
1128194098904242
|
|
18/12/2024
|
17:22:28
|
GMT
|
23
|
100.2000
|
XLON
|
1128194098904243
|
|
18/12/2024
|
17:22:28
|
GMT
|
35
|
100.2000
|
XLON
|
1128194098904244
|
|
18/12/2024
|
17:22:28
|
GMT
|
24
|
100.2000
|
XLON
|
1128194098904245
|
|
18/12/2024
|
17:22:28
|
GMT
|
7
|
100.2000
|
XLON
|
1128194098904247
|
|
18/12/2024
|
17:22:28
|
GMT
|
40
|
100.2000
|
XLON
|
1128194098904248
|
|
18/12/2024
|
17:22:28
|
GMT
|
55
|
100.2000
|
XLON
|
1128194098904249
|
|
18/12/2024
|
17:22:31
|
GMT
|
2
|
100.2000
|
CHIX
|
1200028PI
|
|
18/12/2024
|
17:22:53
|
GMT
|
21
|
100.2000
|
XLON
|
1128194098904283
|
|
18/12/2024
|
17:22:53
|
GMT
|
23
|
100.2000
|
XLON
|
1128194098904284
|
|
18/12/2024
|
17:23:15
|
GMT
|
58
|
100.2000
|
XLON
|
1128194098904331
|
|
18/12/2024
|
17:23:15
|
GMT
|
130
|
100.2000
|
XLON
|
1128194098904332
|
|
18/12/2024
|
17:23:36
|
GMT
|
18
|
100.2000
|
CHIX
|
12000292V
|
|
18/12/2024
|
17:24:01
|
GMT
|
39
|
100.2000
|
CHIX
|
1200029AK
|
|
18/12/2024
|
17:24:01
|
GMT
|
15
|
100.2000
|
CHIX
|
1200029AL
|
|
18/12/2024
|
17:24:02
|
GMT
|
51
|
100.2000
|
TRQX
|
1128194023418675
|
|
18/12/2024
|
17:24:02
|
GMT
|
141
|
100.2000
|
CHIX
|
1200029B1
|
|
18/12/2024
|
17:25:00
|
GMT
|
142
|
100.2500
|
XLON
|
1128194098904660
|
|
18/12/2024
|
17:25:00
|
GMT
|
31
|
100.2500
|
XLON
|
1128194098904661
|
|
18/12/2024
|
17:25:00
|
GMT
|
13
|
100.2500
|
XLON
|
1128194098904662
|
|
18/12/2024
|
17:25:00
|
GMT
|
32
|
100.2500
|
XLON
|
1128194098904663
|
|
18/12/2024
|
17:25:00
|
GMT
|
70
|
100.2500
|
XLON
|
1128194098904664
|
|
18/12/2024
|
17:25:00
|
GMT
|
7
|
100.2500
|
XLON
|
1128194098904665
|
|
18/12/2024
|
17:25:00
|
GMT
|
7
|
100.2500
|
XLON
|
1128194098904666
|
|
18/12/2024
|
17:25:00
|
GMT
|
22
|
100.2500
|
XLON
|
1128194098904667
|
|
18/12/2024
|
17:25:00
|
GMT
|
48
|
100.2500
|
XLON
|
1128194098904668
|
|
18/12/2024
|
17:25:00
|
GMT
|
117
|
100.2500
|
XLON
|
1128194098904669
|
|
18/12/2024
|
17:25:00
|
GMT
|
1
|
100.2500
|
XLON
|
1128194098904670
|
|
18/12/2024
|
17:25:00
|
GMT
|
68
|
100.2500
|
XLON
|
1128194098904671
|
|
18/12/2024
|
17:25:00
|
GMT
|
23
|
100.2500
|
XLON
|
1128194098904672
|
|
18/12/2024
|
17:25:00
|
GMT
|
1
|
100.2500
|
XLON
|
1128194098904673
|
|
18/12/2024
|
17:25:00
|
GMT
|
21
|
100.2500
|
XLON
|
1128194098904674
|
|
18/12/2024
|
17:25:00
|
GMT
|
35
|
100.2500
|
XLON
|
1128194098904675
|
|
18/12/2024
|
17:25:00
|
GMT
|
106
|
100.2500
|
XLON
|
1128194098904676
|
|
18/12/2024
|
17:25:00
|
GMT
|
59
|
100.2500
|
XLON
|
1128194098904679
|
|
18/12/2024
|
17:25:00
|
GMT
|
23
|
100.2500
|
XLON
|
1128194098904680
|
|
18/12/2024
|
17:25:00
|
GMT
|
24
|
100.2500
|
XLON
|
1128194098904681
|
|
18/12/2024
|
17:25:00
|
GMT
|
42
|
100.2500
|
XLON
|
1128194098904682
|
|
18/12/2024
|
17:25:01
|
GMT
|
20
|
100.2500
|
XLON
|
1128194098904683
|
|
18/12/2024
|
17:25:01
|
GMT
|
165
|
100.2500
|
XLON
|
1128194098904684
|
|
18/12/2024
|
17:25:01
|
GMT
|
1
|
100.2500
|
XLON
|
1128194098904685
|
|
18/12/2024
|
17:25:01
|
GMT
|
23
|
100.2500
|
XLON
|
1128194098904705
|
|
18/12/2024
|
17:25:01
|
GMT
|
21
|
100.2500
|
XLON
|
1128194098904706
|
|
18/12/2024
|
17:25:01
|
GMT
|
10
|
100.2500
|
XLON
|
1128194098904707
|
|
18/12/2024
|
17:25:01
|
GMT
|
8
|
100.2500
|
XLON
|
1128194098904708
|
|
18/12/2024
|
17:25:01
|
GMT
|
124
|
100.2500
|
XLON
|
1128194098904709
|
|
18/12/2024
|
17:25:01
|
GMT
|
41
|
100.2500
|
XLON
|
1128194098904711
|
|
18/12/2024
|
17:25:01
|
GMT
|
20
|
100.2500
|
XLON
|
1128194098904719
|
|
18/12/2024
|
17:25:01
|
GMT
|
165
|
100.2500
|
XLON
|
1128194098904720
|
|
18/12/2024
|
17:25:01
|
GMT
|
1
|
100.2500
|
XLON
|
1128194098904721
|
|
18/12/2024
|
17:25:01
|
GMT
|
23
|
100.2500
|
XLON
|
1128194098904722
|
|
18/12/2024
|
17:25:01
|
GMT
|
15
|
100.2500
|
XLON
|
1128194098904723
|
|
18/12/2024
|
17:25:02
|
GMT
|
38
|
100.2500
|
XLON
|
1128194098904727
|
|
18/12/2024
|
17:25:02
|
GMT
|
83
|
100.2500
|
XLON
|
1128194098904728
|
|
18/12/2024
|
17:25:15
|
GMT
|
21
|
100.2500
|
XLON
|
1128194098904757
|
|
18/12/2024
|
17:25:15
|
GMT
|
1
|
100.2500
|
BATE
|
20001XE6
|
|
18/12/2024
|
17:25:15
|
GMT
|
8
|
100.2500
|
BATE
|
20001XE7
|
|
18/12/2024
|
17:25:15
|
GMT
|
94
|
100.2500
|
BATE
|
20001XE8
|
|
18/12/2024
|
17:25:15
|
GMT
|
1
|
100.2500
|
BATE
|
20001XE9
|
|
18/12/2024
|
17:25:15
|
GMT
|
3
|
100.2500
|
BATE
|
20001XEA
|
|
18/12/2024
|
17:25:15
|
GMT
|
64
|
100.2500
|
BATE
|
20001XEB
|
|
18/12/2024
|
17:25:15
|
GMT
|
15
|
100.2500
|
BATE
|
20001XEC
|
|
18/12/2024
|
17:25:16
|
GMT
|
21
|
100.2500
|
XLON
|
1128194098904758
|
|
18/12/2024
|
17:25:16
|
GMT
|
71
|
100.2500
|
XLON
|
1128194098904759
|
|
18/12/2024
|
17:25:16
|
GMT
|
94
|
100.2500
|
XLON
|
1128194098904760
|
|
18/12/2024
|
17:25:17
|
GMT
|
51
|
100.2500
|
XLON
|
1128194098904777
|
|
18/12/2024
|
17:25:17
|
GMT
|
51
|
100.2500
|
XLON
|
1128194098904778
|
|
18/12/2024
|
17:25:20
|
GMT
|
55
|
100.2500
|
TRQX
|
1128194023419182
|
|
18/12/2024
|
17:25:20
|
GMT
|
16
|
100.2500
|
CHIX
|
1200029S9
|
|
18/12/2024
|
17:25:20
|
GMT
|
52
|
100.2500
|
BATE
|
20001XFL
|
|
18/12/2024
|
17:25:20
|
GMT
|
6
|
100.2500
|
BATE
|
20001XFM
|
|
18/12/2024
|
17:25:51
|
GMT
|
20
|
100.3000
|
XLON
|
1128194098904891
|
|
18/12/2024
|
17:25:51
|
GMT
|
22
|
100.3000
|
XLON
|
1128194098904892
|
|
18/12/2024
|
17:25:51
|
GMT
|
99
|
100.3000
|
XLON
|
1128194098904893
|
|
18/12/2024
|
17:25:52
|
GMT
|
54
|
100.3000
|
TRQX
|
1128194023419330
|
|
18/12/2024
|
17:26:01
|
GMT
|
62
|
100.3000
|
XLON
|
1128194098904925
|
|
18/12/2024
|
17:26:01
|
GMT
|
147
|
100.2500
|
CHIX
|
120002A8C
|
|
18/12/2024
|
17:26:01
|
GMT
|
137
|
100.2500
|
BATE
|
20001XRE
|
|
18/12/2024
|
17:26:13
|
GMT
|
6
|
100.3000
|
BATE
|
20001XUS
|
|
18/12/2024
|
17:26:13
|
GMT
|
5
|
100.3000
|
BATE
|
20001XUU
|
|
18/12/2024
|
17:26:13
|
GMT
|
5
|
100.3000
|
BATE
|
20001XUV
|
|
18/12/2024
|
17:26:15
|
GMT
|
60
|
100.2500
|
XLON
|
1128194098904991
|
|
18/12/2024
|
17:26:15
|
GMT
|
9
|
100.2500
|
XLON
|
1128194098904992
|
|
18/12/2024
|
17:26:15
|
GMT
|
5
|
100.3000
|
BATE
|
20001XV4
|
|
18/12/2024
|
17:26:15
|
GMT
|
52
|
100.3000
|
BATE
|
20001XV5
|
|
18/12/2024
|
17:26:15
|
GMT
|
52
|
100.3000
|
BATE
|
20001XV7
|
|
18/12/2024
|
17:26:15
|
GMT
|
6
|
100.3000
|
BATE
|
20001XV8
|
|
18/12/2024
|
17:26:35
|
GMT
|
1
|
100.3500
|
BATE
|
20001XYI
|
|
18/12/2024
|
17:26:35
|
GMT
|
9
|
100.3500
|
BATE
|
20001XYJ
|
|
18/12/2024
|
17:26:35
|
GMT
|
52
|
100.3500
|
BATE
|
20001XYK
|
|
18/12/2024
|
17:26:43
|
GMT
|
19
|
100.3500
|
XLON
|
1128194098905127
|
|
18/12/2024
|
17:26:43
|
GMT
|
57
|
100.3500
|
XLON
|
1128194098905128
|
|
18/12/2024
|
17:26:43
|
GMT
|
110
|
100.3500
|
XLON
|
1128194098905129
|
|
18/12/2024
|
17:26:43
|
GMT
|
55
|
100.3500
|
XLON
|
1128194098905130
|
|
18/12/2024
|
17:26:43
|
GMT
|
15
|
100.3500
|
XLON
|
1128194098905131
|
|
18/12/2024
|
17:26:43
|
GMT
|
22
|
100.3500
|
XLON
|
1128194098905132
|
|
18/12/2024
|
17:26:43
|
GMT
|
16
|
100.3500
|
XLON
|
1128194098905133
|
|
18/12/2024
|
17:26:43
|
GMT
|
149
|
100.3500
|
XLON
|
1128194098905134
|
|
18/12/2024
|
17:26:43
|
GMT
|
22
|
100.3500
|
XLON
|
1128194098905135
|
|
18/12/2024
|
17:26:43
|
GMT
|
15
|
100.3500
|
XLON
|
1128194098905136
|
|
18/12/2024
|
17:26:43
|
GMT
|
55
|
100.3500
|
XLON
|
1128194098905137
|
|
18/12/2024
|
17:26:43
|
GMT
|
13
|
100.3500
|
XLON
|
1128194098905138
|
|
18/12/2024
|
17:26:43
|
GMT
|
21
|
100.3500
|
XLON
|
1128194098905139
|
|
18/12/2024
|
17:26:43
|
GMT
|
97
|
100.3500
|
XLON
|
1128194098905140
|
|
18/12/2024
|
17:26:44
|
GMT
|
68
|
100.3500
|
XLON
|
1128194098905141
|
|
18/12/2024
|
17:26:44
|
GMT
|
22
|
100.3500
|
XLON
|
1128194098905142
|
|
18/12/2024
|
17:26:44
|
GMT
|
70
|
100.3500
|
XLON
|
1128194098905143
|
|
18/12/2024
|
17:26:44
|
GMT
|
24
|
100.3500
|
XLON
|
1128194098905144
|
|
18/12/2024
|
17:26:44
|
GMT
|
148
|
100.3500
|
XLON
|
1128194098905145
|
|
18/12/2024
|
17:26:45
|
GMT
|
17
|
100.3500
|
XLON
|
1128194098905146
|
|
18/12/2024
|
17:26:45
|
GMT
|
37
|
100.3500
|
XLON
|
1128194098905147
|
|
18/12/2024
|
17:26:45
|
GMT
|
22
|
100.3500
|
XLON
|
1128194098905148
|
|
18/12/2024
|
17:26:56
|
GMT
|
20
|
100.3500
|
XLON
|
1128194098905199
|
|
18/12/2024
|
17:26:56
|
GMT
|
83
|
100.3500
|
XLON
|
1128194098905200
|
|
18/12/2024
|
17:26:56
|
GMT
|
43
|
100.3500
|
XLON
|
1128194098905201
|
|
18/12/2024
|
17:27:05
|
GMT
|
20
|
100.3500
|
XLON
|
1128194098905250
|
|
18/12/2024
|
17:27:05
|
GMT
|
44
|
100.3500
|
XLON
|
1128194098905251
|
|
18/12/2024
|
17:27:05
|
GMT
|
15
|
100.3500
|
XLON
|
1128194098905252
|
|
18/12/2024
|
17:27:05
|
GMT
|
24
|
100.3500
|
XLON
|
1128194098905253
|
|
18/12/2024
|
17:27:05
|
GMT
|
2
|
100.3500
|
XLON
|
1128194098905254
|
|
18/12/2024
|
17:27:05
|
GMT
|
2
|
100.3500
|
XLON
|
1128194098905255
|
|
18/12/2024
|
17:27:05
|
GMT
|
56
|
100.3500
|
XLON
|
1128194098905256
|
|
18/12/2024
|
17:27:15
|
GMT
|
23
|
100.3500
|
XLON
|
1128194098905271
|
|
18/12/2024
|
17:27:15
|
GMT
|
19
|
100.3500
|
XLON
|
1128194098905272
|
|
18/12/2024
|
17:27:15
|
GMT
|
22
|
100.3500
|
XLON
|
1128194098905273
|
|
18/12/2024
|
17:27:16
|
GMT
|
38
|
100.3500
|
XLON
|
1128194098905274
|
|
18/12/2024
|
17:27:17
|
GMT
|
38
|
100.3500
|
XLON
|
1128194098905275
|
|
18/12/2024
|
17:27:25
|
GMT
|
38
|
100.3500
|
XLON
|
1128194098905287
|
|
18/12/2024
|
17:27:26
|
GMT
|
44
|
100.3500
|
XLON
|
1128194098905291
|
|
18/12/2024
|
17:27:28
|
GMT
|
38
|
100.3500
|
XLON
|
1128194098905295
|
|
18/12/2024
|
17:27:28
|
GMT
|
5
|
100.3500
|
XLON
|
1128194098905296
|
|
18/12/2024
|
17:27:28
|
GMT
|
24
|
100.3500
|
XLON
|
1128194098905297
|
|
18/12/2024
|
17:27:35
|
GMT
|
32
|
100.3500
|
XLON
|
1128194098905322
|
|
18/12/2024
|
17:27:35
|
GMT
|
22
|
100.3500
|
XLON
|
1128194098905323
|
|
18/12/2024
|
17:27:35
|
GMT
|
23
|
100.3500
|
XLON
|
1128194098905324
|
|
18/12/2024
|
17:27:35
|
GMT
|
9
|
100.3500
|
XLON
|
1128194098905325
|
|
18/12/2024
|
17:27:35
|
GMT
|
20
|
100.3500
|
XLON
|
1128194098905326
|
|
18/12/2024
|
17:27:36
|
GMT
|
24
|
100.3500
|
XLON
|
1128194098905327
|
|
18/12/2024
|
17:27:36
|
GMT
|
14
|
100.3500
|
XLON
|
1128194098905328
|
|
18/12/2024
|
17:27:36
|
GMT
|
9
|
100.3500
|
XLON
|
1128194098905329
|
|
18/12/2024
|
17:27:36
|
GMT
|
22
|
100.3500
|
XLON
|
1128194098905330
|
|
18/12/2024
|
17:27:45
|
GMT
|
20
|
100.3500
|
XLON
|
1128194098905342
|
|
18/12/2024
|
17:27:45
|
GMT
|
18
|
100.3500
|
XLON
|
1128194098905343
|
|
18/12/2024
|
17:27:46
|
GMT
|
20
|
100.3500
|
XLON
|
1128194098905364
|
|
18/12/2024
|
17:27:47
|
GMT
|
22
|
100.3500
|
XLON
|
1128194098905370
|
|
18/12/2024
|
17:28:01
|
GMT
|
98
|
100.3500
|
XLON
|
1128194098905399
|
|
18/12/2024
|
17:28:07
|
GMT
|
25
|
100.3500
|
TRQX
|
1128194023420084
|
|
18/12/2024
|
17:28:07
|
GMT
|
40
|
100.3500
|
XLON
|
1128194098905440
|
|
18/12/2024
|
17:28:07
|
GMT
|
100
|
100.3500
|
XLON
|
1128194098905441
|
|
18/12/2024
|
17:28:07
|
GMT
|
165
|
100.3500
|
XLON
|
1128194098905447
|
|
18/12/2024
|
17:28:07
|
GMT
|
137
|
100.3500
|
CHIX
|
120002B44
|
|
18/12/2024
|
17:28:07
|
GMT
|
136
|
100.3500
|
CHIX
|
120002B45
|
|
18/12/2024
|
17:28:07
|
GMT
|
136
|
100.3500
|
CHIX
|
120002B46
|
|
18/12/2024
|
17:28:07
|
GMT
|
37
|
100.3500
|
CHIX
|
120002B49
|
|
18/12/2024
|
17:28:07
|
GMT
|
137
|
100.3500
|
BATE
|
20001YG7
|
|
18/12/2024
|
17:28:11
|
GMT
|
25
|
100.3500
|
TRQX
|
1128194023420095
|
|
18/12/2024
|
17:28:13
|
GMT
|
25
|
100.3500
|
TRQX
|
1128194023420119
|
|
18/12/2024
|
17:28:13
|
GMT
|
45
|
100.3000
|
CHIX
|
120002B5B
|
|
18/12/2024
|
17:28:22
|
GMT
|
22
|
100.3500
|
XLON
|
1128194098905529
|
|
18/12/2024
|
17:28:38
|
GMT
|
102
|
100.4000
|
XLON
|
1128194098905601
|
|
18/12/2024
|
17:28:38
|
GMT
|
30
|
100.4000
|
XLON
|
1128194098905602
|
|
18/12/2024
|
17:28:38
|
GMT
|
22
|
100.4000
|
XLON
|
1128194098905603
|
|
18/12/2024
|
17:28:38
|
GMT
|
164
|
100.4000
|
XLON
|
1128194098905604
|
|
18/12/2024
|
17:28:38
|
GMT
|
1
|
100.4000
|
XLON
|
1128194098905605
|
|
18/12/2024
|
17:28:38
|
GMT
|
23
|
100.4000
|
XLON
|
1128194098905606
|
|
18/12/2024
|
17:28:40
|
GMT
|
1
|
100.4000
|
XLON
|
1128194098905608
|
|
18/12/2024
|
17:28:40
|
GMT
|
104
|
100.4000
|
XLON
|
1128194098905609
|
|
18/12/2024
|
17:28:45
|
GMT
|
61
|
100.4000
|
XLON
|
1128194098905623
|
|
18/12/2024
|
17:29:01
|
GMT
|
43
|
100.3500
|
XLON
|
1128194098905706
|
|
18/12/2024
|
17:29:01
|
GMT
|
10
|
100.3500
|
XLON
|
1128194098905707
|
|
18/12/2024
|
17:29:01
|
GMT
|
63
|
100.3500
|
XLON
|
1128194098905711
|
|
18/12/2024
|
17:29:01
|
GMT
|
137
|
100.3500
|
CHIX
|
120002BK3
|
|
18/12/2024
|
17:29:01
|
GMT
|
137
|
100.3500
|
BATE
|
20001YUC
|
|
18/12/2024
|
17:29:03
|
GMT
|
60
|
100.3500
|
XLON
|
1128194098905716
|
|
18/12/2024
|
17:29:12
|
GMT
|
25
|
100.3500
|
TRQX
|
1128194023420494
|
|
18/12/2024
|
17:29:12
|
GMT
|
4
|
100.3500
|
TRQX
|
1128194023420495
|
|
18/12/2024
|
17:29:12
|
GMT
|
100
|
100.3000
|
CHIX
|
120002BMU
|
|
18/12/2024
|
17:29:25
|
GMT
|
25
|
100.3500
|
TRQX
|
1128194023420556
|
|
18/12/2024
|
17:29:30
|
GMT
|
51
|
100.3500
|
TRQX
|
1128194023420585
|
|
18/12/2024
|
17:29:30
|
GMT
|
10
|
100.3500
|
TRQX
|
1128194023420586
|
|
18/12/2024
|
17:29:30
|
GMT
|
137
|
100.3500
|
BATE
|
20001Z2C
|
|
18/12/2024
|
17:29:31
|
GMT
|
23
|
100.3500
|
XLON
|
1128194098905839
|
|
18/12/2024
|
17:29:31
|
GMT
|
90
|
100.3500
|
XLON
|
1128194098905840
|
|
18/12/2024
|
17:29:31
|
GMT
|
136
|
100.3500
|
CHIX
|
120002BVU
|
|
18/12/2024
|
17:29:31
|
GMT
|
14
|
100.3500
|
CHIX
|
120002BVV
|
|
18/12/2024
|
17:29:35
|
GMT
|
102
|
100.3500
|
XLON
|
1128194098905864
|
|
18/12/2024
|
17:29:35
|
GMT
|
148
|
100.3500
|
CHIX
|
120002BXN
|
|
18/12/2024
|
17:29:35
|
GMT
|
137
|
100.3500
|
BATE
|
20001Z48
|
|
18/12/2024
|
17:29:39
|
GMT
|
136
|
100.3500
|
CHIX
|
120002BYL
|
|
18/12/2024
|
17:29:39
|
GMT
|
2
|
100.3500
|
CHIX
|
120002BYM
|
|
18/12/2024
|
17:29:39
|
GMT
|
17
|
100.3500
|
CHIX
|
120002BYN
|
|
18/12/2024
|
17:29:39
|
GMT
|
136
|
100.3500
|
CHIX
|
120002BYQ
|
|
18/12/2024
|
17:29:39
|
GMT
|
1
|
100.3500
|
CHIX
|
120002BYR
|
|
|
|
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
POSFLFSTFALTLIS
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Dec 2024 to Jan 2025
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Jan 2024 to Jan 2025
