InterContinental Hotels Group PLC Transaction in Own Shares
December 20 2024 - 2:00AM
RNS Regulatory News
RNS Number : 8420Q
InterContinental Hotels Group PLC
20 December 2024
|
20
December 2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 19
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:
|
19 December 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
74,851
|
|
|
|
|
Lowest price paid per
share:
|
£ 97.3400
|
|
|
|
|
Highest price paid per
share:
|
£ 99.0200
|
|
|
|
|
Average price paid per
share:
|
£ 98.3353
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 158,568,048 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: 74,851 (ISIN:
GB00BHJYC057)
Date of purchases: 19 December
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
63,220
|
-
|
11,631
|
-
|
|
Highest price paid (per
ordinary share)
|
£
99.0200
|
-
|
£
98.8800
|
-
|
|
Lowest price paid (per
ordinary share)
|
£
97.3400
|
-
|
£
97.4200
|
-
|
|
Volume weighted average price
paid(per ordinary share)
|
£
98.3389
|
-
|
£
98.3158
|
-
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
19/12/2024
|
09:17:04
|
GMT
|
130
|
98.6800
|
XLON
|
1128812574150764
|
|
19/12/2024
|
09:17:04
|
GMT
|
128
|
98.6600
|
XLON
|
1128812574150765
|
|
19/12/2024
|
09:17:15
|
GMT
|
38
|
98.6800
|
XLON
|
1128812574150783
|
|
19/12/2024
|
09:18:17
|
GMT
|
52
|
98.7400
|
XLON
|
1128812574150885
|
|
19/12/2024
|
09:18:20
|
GMT
|
58
|
98.7600
|
XLON
|
1128812574150892
|
|
19/12/2024
|
09:18:21
|
GMT
|
40
|
98.7800
|
XLON
|
1128812574150902
|
|
19/12/2024
|
09:19:20
|
GMT
|
38
|
98.8000
|
XLON
|
1128812574151053
|
|
19/12/2024
|
09:23:00
|
GMT
|
48
|
98.8600
|
XLON
|
1128812574151389
|
|
19/12/2024
|
09:23:16
|
GMT
|
38
|
98.8400
|
XLON
|
1128812574151421
|
|
19/12/2024
|
09:23:16
|
GMT
|
10
|
98.8400
|
XLON
|
1128812574151422
|
|
19/12/2024
|
09:24:45
|
GMT
|
10
|
98.9400
|
XLON
|
1128812574151528
|
|
19/12/2024
|
09:24:45
|
GMT
|
28
|
98.9400
|
XLON
|
1128812574151529
|
|
19/12/2024
|
09:25:06
|
GMT
|
37
|
98.9200
|
XLON
|
1128812574151542
|
|
19/12/2024
|
09:25:06
|
GMT
|
4
|
98.9200
|
XLON
|
1128812574151543
|
|
19/12/2024
|
09:26:03
|
GMT
|
48
|
98.9000
|
XLON
|
1128812574151614
|
|
19/12/2024
|
09:26:07
|
GMT
|
43
|
98.8800
|
XLON
|
1128812574151620
|
|
19/12/2024
|
09:29:00
|
GMT
|
116
|
99.0200
|
XLON
|
1128812574151951
|
|
19/12/2024
|
09:29:00
|
GMT
|
90
|
99.0000
|
XLON
|
1128812574151953
|
|
19/12/2024
|
09:29:00
|
GMT
|
31
|
99.0000
|
XLON
|
1128812574151954
|
|
19/12/2024
|
09:29:00
|
GMT
|
40
|
98.9800
|
XLON
|
1128812574151960
|
|
19/12/2024
|
09:29:00
|
GMT
|
67
|
98.9800
|
XLON
|
1128812574151961
|
|
19/12/2024
|
09:29:01
|
GMT
|
75
|
98.9600
|
XLON
|
1128812574151963
|
|
19/12/2024
|
09:29:01
|
GMT
|
10
|
98.9400
|
XLON
|
1128812574151967
|
|
19/12/2024
|
09:29:01
|
GMT
|
23
|
98.9400
|
XLON
|
1128812574151968
|
|
19/12/2024
|
09:29:01
|
GMT
|
5
|
98.9400
|
XLON
|
1128812574151969
|
|
19/12/2024
|
09:30:57
|
GMT
|
53
|
98.9000
|
XLON
|
1128812574152122
|
|
19/12/2024
|
09:30:57
|
GMT
|
51
|
98.8800
|
XLON
|
1128812574152123
|
|
19/12/2024
|
09:32:55
|
GMT
|
57
|
98.8600
|
XLON
|
1128812574152265
|
|
19/12/2024
|
09:35:03
|
GMT
|
10
|
98.9000
|
XLON
|
1128812574152432
|
|
19/12/2024
|
09:35:03
|
GMT
|
28
|
98.9000
|
XLON
|
1128812574152433
|
|
19/12/2024
|
09:36:00
|
GMT
|
50
|
98.9600
|
XLON
|
1128812574152491
|
|
19/12/2024
|
09:40:55
|
GMT
|
61
|
98.9800
|
XLON
|
1128812574153062
|
|
19/12/2024
|
09:40:56
|
GMT
|
42
|
98.9600
|
XLON
|
1128812574153072
|
|
19/12/2024
|
09:41:00
|
GMT
|
70
|
98.9400
|
XLON
|
1128812574153078
|
|
19/12/2024
|
09:41:00
|
GMT
|
42
|
98.9200
|
XLON
|
1128812574153081
|
|
19/12/2024
|
09:41:13
|
GMT
|
54
|
98.8800
|
XLON
|
1128812574153122
|
|
19/12/2024
|
09:41:13
|
GMT
|
9
|
98.8800
|
XLON
|
1128812574153123
|
|
19/12/2024
|
09:41:15
|
GMT
|
42
|
98.8600
|
XLON
|
1128812574153130
|
|
19/12/2024
|
09:42:06
|
GMT
|
51
|
98.9400
|
XLON
|
1128812574153264
|
|
19/12/2024
|
09:42:25
|
GMT
|
39
|
98.9200
|
XLON
|
1128812574153283
|
|
19/12/2024
|
09:42:47
|
GMT
|
68
|
98.9000
|
XLON
|
1128812574153298
|
|
19/12/2024
|
09:44:16
|
GMT
|
65
|
98.8800
|
XLON
|
1128812574153374
|
|
19/12/2024
|
09:45:15
|
GMT
|
49
|
98.8400
|
XLON
|
1128812574153458
|
|
19/12/2024
|
09:49:28
|
GMT
|
38
|
98.5800
|
XLON
|
1128812574153749
|
|
19/12/2024
|
09:50:03
|
GMT
|
25
|
98.5600
|
XLON
|
1128812574153789
|
|
19/12/2024
|
09:50:03
|
GMT
|
24
|
98.5600
|
XLON
|
1128812574153790
|
|
19/12/2024
|
09:52:00
|
GMT
|
50
|
98.5800
|
XLON
|
1128812574153950
|
|
19/12/2024
|
09:58:00
|
GMT
|
38
|
98.6000
|
XLON
|
1128812574154334
|
|
19/12/2024
|
09:59:15
|
GMT
|
39
|
98.6800
|
XLON
|
1128812574154409
|
|
19/12/2024
|
10:00:08
|
GMT
|
52
|
98.6600
|
XLON
|
1128812574154471
|
|
19/12/2024
|
10:03:00
|
GMT
|
48
|
98.6800
|
XLON
|
1128812574154839
|
|
19/12/2024
|
10:03:07
|
GMT
|
39
|
98.6400
|
XLON
|
1128812574154919
|
|
19/12/2024
|
10:04:43
|
GMT
|
44
|
98.6800
|
XLON
|
1128812574155105
|
|
19/12/2024
|
10:04:44
|
GMT
|
38
|
98.6600
|
XLON
|
1128812574155121
|
|
19/12/2024
|
10:05:31
|
GMT
|
66
|
98.8000
|
XLON
|
1128812574155166
|
|
19/12/2024
|
10:07:56
|
GMT
|
42
|
98.8000
|
XLON
|
1128812574155349
|
|
19/12/2024
|
10:08:35
|
GMT
|
45
|
98.8000
|
XLON
|
1128812574155467
|
|
19/12/2024
|
10:08:37
|
GMT
|
66
|
98.7800
|
XLON
|
1128812574155472
|
|
19/12/2024
|
10:09:59
|
GMT
|
70
|
98.7600
|
XLON
|
1128812574155638
|
|
19/12/2024
|
10:14:02
|
GMT
|
48
|
98.6600
|
XLON
|
1128812574155857
|
|
19/12/2024
|
10:16:05
|
GMT
|
39
|
98.6800
|
XLON
|
1128812574155991
|
|
19/12/2024
|
10:16:38
|
GMT
|
38
|
98.6600
|
XLON
|
1128812574156041
|
|
19/12/2024
|
10:18:28
|
GMT
|
38
|
98.6600
|
XLON
|
1128812574156111
|
|
19/12/2024
|
10:18:46
|
GMT
|
48
|
98.6400
|
XLON
|
1128812574156131
|
|
19/12/2024
|
10:19:03
|
GMT
|
20
|
98.6600
|
XLON
|
1128812574156156
|
|
19/12/2024
|
10:19:11
|
GMT
|
16
|
98.6600
|
XLON
|
1128812574156175
|
|
19/12/2024
|
10:19:11
|
GMT
|
2
|
98.6600
|
XLON
|
1128812574156176
|
|
19/12/2024
|
10:19:20
|
GMT
|
42
|
98.6000
|
XLON
|
1128812574156207
|
|
19/12/2024
|
10:21:13
|
GMT
|
38
|
98.6400
|
XLON
|
1128812574156366
|
|
19/12/2024
|
10:21:19
|
GMT
|
38
|
98.6200
|
XLON
|
1128812574156371
|
|
19/12/2024
|
10:23:41
|
GMT
|
41
|
98.5800
|
XLON
|
1128812574156507
|
|
19/12/2024
|
10:23:44
|
GMT
|
3
|
98.5600
|
XLON
|
1128812574156517
|
|
19/12/2024
|
10:23:44
|
GMT
|
24
|
98.5600
|
XLON
|
1128812574156518
|
|
19/12/2024
|
10:23:44
|
GMT
|
15
|
98.5600
|
XLON
|
1128812574156519
|
|
19/12/2024
|
10:23:44
|
GMT
|
30
|
98.5400
|
XLON
|
1128812574156523
|
|
19/12/2024
|
10:23:44
|
GMT
|
17
|
98.5400
|
XLON
|
1128812574156524
|
|
19/12/2024
|
10:25:25
|
GMT
|
52
|
98.5200
|
XLON
|
1128812574156685
|
|
19/12/2024
|
10:25:26
|
GMT
|
38
|
98.5000
|
XLON
|
1128812574156695
|
|
19/12/2024
|
10:25:48
|
GMT
|
7
|
98.4800
|
XLON
|
1128812574156722
|
|
19/12/2024
|
10:26:01
|
GMT
|
38
|
98.5000
|
XLON
|
1128812574156727
|
|
19/12/2024
|
10:26:01
|
GMT
|
9
|
98.5000
|
XLON
|
1128812574156728
|
|
19/12/2024
|
10:26:04
|
GMT
|
21
|
98.4800
|
XLON
|
1128812574156735
|
|
19/12/2024
|
10:26:43
|
GMT
|
20
|
98.4800
|
XLON
|
1128812574156775
|
|
19/12/2024
|
10:27:47
|
GMT
|
42
|
98.4800
|
XLON
|
1128812574156847
|
|
19/12/2024
|
10:27:49
|
GMT
|
11
|
98.4600
|
XLON
|
1128812574156851
|
|
19/12/2024
|
10:28:24
|
GMT
|
8
|
98.4800
|
XLON
|
1128812574156925
|
|
19/12/2024
|
10:28:26
|
GMT
|
30
|
98.4800
|
XLON
|
1128812574156926
|
|
19/12/2024
|
10:28:26
|
GMT
|
2
|
98.4800
|
XLON
|
1128812574156927
|
|
19/12/2024
|
10:28:26
|
GMT
|
33
|
98.4600
|
XLON
|
1128812574156929
|
|
19/12/2024
|
10:28:29
|
GMT
|
32
|
98.4400
|
XLON
|
1128812574156931
|
|
19/12/2024
|
10:28:39
|
GMT
|
16
|
98.4400
|
XLON
|
1128812574156938
|
|
19/12/2024
|
10:29:00
|
GMT
|
40
|
98.4400
|
XLON
|
1128812574156982
|
|
19/12/2024
|
10:29:06
|
GMT
|
48
|
98.4000
|
XLON
|
1128812574157000
|
|
19/12/2024
|
10:30:21
|
GMT
|
15
|
98.4200
|
XLON
|
1128812574157066
|
|
19/12/2024
|
10:30:21
|
GMT
|
56
|
98.4200
|
XLON
|
1128812574157067
|
|
19/12/2024
|
10:30:24
|
GMT
|
14
|
98.4000
|
XLON
|
1128812574157068
|
|
19/12/2024
|
10:30:26
|
GMT
|
5
|
98.4000
|
XLON
|
1128812574157069
|
|
19/12/2024
|
10:30:44
|
GMT
|
23
|
98.4000
|
XLON
|
1128812574157077
|
|
19/12/2024
|
10:30:47
|
GMT
|
39
|
98.3800
|
XLON
|
1128812574157088
|
|
19/12/2024
|
10:30:52
|
GMT
|
35
|
98.3600
|
XLON
|
1128812574157099
|
|
19/12/2024
|
10:30:52
|
GMT
|
6
|
98.3600
|
XLON
|
1128812574157100
|
|
19/12/2024
|
10:30:53
|
GMT
|
2
|
98.3600
|
XLON
|
1128812574157101
|
|
19/12/2024
|
10:30:54
|
GMT
|
6
|
98.3400
|
XLON
|
1128812574157106
|
|
19/12/2024
|
10:31:08
|
GMT
|
45
|
98.3600
|
XLON
|
1128812574157122
|
|
19/12/2024
|
10:31:08
|
GMT
|
38
|
98.3400
|
XLON
|
1128812574157123
|
|
19/12/2024
|
10:31:11
|
GMT
|
43
|
98.3200
|
XLON
|
1128812574157125
|
|
19/12/2024
|
10:32:05
|
GMT
|
53
|
98.3200
|
XLON
|
1128812574157168
|
|
19/12/2024
|
10:33:39
|
GMT
|
31
|
98.2800
|
XLON
|
1128812574157247
|
|
19/12/2024
|
10:33:39
|
GMT
|
8
|
98.2800
|
XLON
|
1128812574157248
|
|
19/12/2024
|
10:33:42
|
GMT
|
30
|
98.2400
|
XLON
|
1128812574157264
|
|
19/12/2024
|
10:33:44
|
GMT
|
8
|
98.2400
|
XLON
|
1128812574157266
|
|
19/12/2024
|
10:33:46
|
GMT
|
2
|
98.2400
|
XLON
|
1128812574157267
|
|
19/12/2024
|
10:35:20
|
GMT
|
40
|
98.3000
|
XLON
|
1128812574157345
|
|
19/12/2024
|
10:35:23
|
GMT
|
39
|
98.3000
|
XLON
|
1128812574157363
|
|
19/12/2024
|
10:35:26
|
GMT
|
25
|
98.4200
|
XLON
|
1128812574157378
|
|
19/12/2024
|
10:35:26
|
GMT
|
19
|
98.4200
|
XLON
|
1128812574157379
|
|
19/12/2024
|
10:37:02
|
GMT
|
39
|
98.3800
|
XLON
|
1128812574157451
|
|
19/12/2024
|
10:37:06
|
GMT
|
38
|
98.3000
|
XLON
|
1128812574157463
|
|
19/12/2024
|
10:37:06
|
GMT
|
12
|
98.3000
|
XLON
|
1128812574157464
|
|
19/12/2024
|
10:38:00
|
GMT
|
38
|
98.3200
|
XLON
|
1128812574157582
|
|
19/12/2024
|
10:40:20
|
GMT
|
38
|
98.2600
|
XLON
|
1128812574157734
|
|
19/12/2024
|
10:41:09
|
GMT
|
39
|
98.2200
|
XLON
|
1128812574157753
|
|
19/12/2024
|
10:41:22
|
GMT
|
42
|
98.1800
|
XLON
|
1128812574157782
|
|
19/12/2024
|
10:42:17
|
GMT
|
3
|
98.2200
|
XLON
|
1128812574157870
|
|
19/12/2024
|
10:42:50
|
GMT
|
45
|
98.2400
|
XLON
|
1128812574157902
|
|
19/12/2024
|
10:43:24
|
GMT
|
23
|
98.2200
|
XLON
|
1128812574157927
|
|
19/12/2024
|
10:43:29
|
GMT
|
11
|
98.2200
|
XLON
|
1128812574157934
|
|
19/12/2024
|
10:44:16
|
GMT
|
1
|
98.2400
|
XLON
|
1128812574157973
|
|
19/12/2024
|
10:44:26
|
GMT
|
54
|
98.2400
|
XLON
|
1128812574157982
|
|
19/12/2024
|
10:44:27
|
GMT
|
12
|
98.2200
|
XLON
|
1128812574157984
|
|
19/12/2024
|
10:46:40
|
GMT
|
38
|
98.2200
|
XLON
|
1128812574158167
|
|
19/12/2024
|
10:46:52
|
GMT
|
39
|
98.1800
|
XLON
|
1128812574158182
|
|
19/12/2024
|
10:48:54
|
GMT
|
38
|
98.1400
|
XLON
|
1128812574158435
|
|
19/12/2024
|
10:51:16
|
GMT
|
4
|
98.0600
|
XLON
|
1128812574158576
|
|
19/12/2024
|
10:51:25
|
GMT
|
47
|
98.1200
|
XLON
|
1128812574158592
|
|
19/12/2024
|
10:51:27
|
GMT
|
16
|
98.1000
|
XLON
|
1128812574158594
|
|
19/12/2024
|
10:51:43
|
GMT
|
28
|
98.1000
|
XLON
|
1128812574158598
|
|
19/12/2024
|
10:51:48
|
GMT
|
41
|
98.0600
|
XLON
|
1128812574158626
|
|
19/12/2024
|
10:52:20
|
GMT
|
42
|
98.1000
|
XLON
|
1128812574158649
|
|
19/12/2024
|
10:52:52
|
GMT
|
38
|
98.1200
|
XLON
|
1128812574158691
|
|
19/12/2024
|
10:53:44
|
GMT
|
14
|
98.0800
|
XLON
|
1128812574158748
|
|
19/12/2024
|
10:53:50
|
GMT
|
11
|
98.0800
|
XLON
|
1128812574158749
|
|
19/12/2024
|
10:54:07
|
GMT
|
8
|
98.0800
|
XLON
|
1128812574158763
|
|
19/12/2024
|
10:56:33
|
GMT
|
7
|
98.0800
|
XLON
|
1128812574158886
|
|
19/12/2024
|
10:56:40
|
GMT
|
38
|
98.0600
|
XLON
|
1128812574158894
|
|
19/12/2024
|
10:57:11
|
GMT
|
38
|
98.0400
|
XLON
|
1128812574158921
|
|
19/12/2024
|
10:57:15
|
GMT
|
10
|
98.0200
|
XLON
|
1128812574158939
|
|
19/12/2024
|
10:57:17
|
GMT
|
19
|
98.0200
|
XLON
|
1128812574158940
|
|
19/12/2024
|
10:57:26
|
GMT
|
17
|
98.0200
|
XLON
|
1128812574158967
|
|
19/12/2024
|
10:58:01
|
GMT
|
2
|
98.0200
|
XLON
|
1128812574159015
|
|
19/12/2024
|
10:58:27
|
GMT
|
41
|
98.0000
|
XLON
|
1128812574159047
|
|
19/12/2024
|
10:58:33
|
GMT
|
38
|
98.0400
|
XLON
|
1128812574159082
|
|
19/12/2024
|
10:59:05
|
GMT
|
13
|
98.0400
|
XLON
|
1128812574159116
|
|
19/12/2024
|
10:59:10
|
GMT
|
10
|
98.0400
|
XLON
|
1128812574159119
|
|
19/12/2024
|
10:59:37
|
GMT
|
27
|
98.0400
|
XLON
|
1128812574159153
|
|
19/12/2024
|
10:59:58
|
GMT
|
40
|
98.0200
|
XLON
|
1128812574159185
|
|
19/12/2024
|
11:00:19
|
GMT
|
41
|
98.1000
|
XLON
|
1128812574159232
|
|
19/12/2024
|
11:00:19
|
GMT
|
18
|
98.1000
|
XLON
|
1128812574159233
|
|
19/12/2024
|
11:00:25
|
GMT
|
5
|
98.0800
|
XLON
|
1128812574159272
|
|
19/12/2024
|
11:00:28
|
GMT
|
22
|
98.0800
|
XLON
|
1128812574159276
|
|
19/12/2024
|
11:00:48
|
GMT
|
12
|
98.0800
|
XLON
|
1128812574159296
|
|
19/12/2024
|
11:00:48
|
GMT
|
27
|
98.0800
|
XLON
|
1128812574159297
|
|
19/12/2024
|
11:00:48
|
GMT
|
2
|
98.0600
|
XLON
|
1128812574159301
|
|
19/12/2024
|
11:00:48
|
GMT
|
61
|
98.0600
|
XLON
|
1128812574159302
|
|
19/12/2024
|
11:00:49
|
GMT
|
60
|
98.0400
|
XLON
|
1128812574159327
|
|
19/12/2024
|
11:00:51
|
GMT
|
42
|
98.0600
|
XLON
|
1128812574159370
|
|
19/12/2024
|
11:00:56
|
GMT
|
7
|
98.0600
|
XLON
|
1128812574159380
|
|
19/12/2024
|
11:01:40
|
GMT
|
63
|
98.0800
|
XLON
|
1128812574159470
|
|
19/12/2024
|
11:01:42
|
GMT
|
65
|
98.0600
|
XLON
|
1128812574159480
|
|
19/12/2024
|
11:01:44
|
GMT
|
55
|
98.0400
|
XLON
|
1128812574159487
|
|
19/12/2024
|
11:01:45
|
GMT
|
41
|
98.0200
|
XLON
|
1128812574159491
|
|
19/12/2024
|
11:01:49
|
GMT
|
59
|
98.0000
|
XLON
|
1128812574159496
|
|
19/12/2024
|
11:01:52
|
GMT
|
2
|
98.0400
|
XLON
|
1128812574159505
|
|
19/12/2024
|
11:02:06
|
GMT
|
73
|
98.0400
|
XLON
|
1128812574159528
|
|
19/12/2024
|
11:03:09
|
GMT
|
85
|
98.1600
|
XLON
|
1128812574159760
|
|
19/12/2024
|
11:04:04
|
GMT
|
95
|
98.1400
|
XLON
|
1128812574160039
|
|
19/12/2024
|
11:04:07
|
GMT
|
93
|
98.1200
|
XLON
|
1128812574160044
|
|
19/12/2024
|
11:04:07
|
GMT
|
3
|
98.1200
|
XLON
|
1128812574160045
|
|
19/12/2024
|
11:04:09
|
GMT
|
9
|
98.1000
|
XLON
|
1128812574160048
|
|
19/12/2024
|
11:04:53
|
GMT
|
47
|
98.1000
|
XLON
|
1128812574160061
|
|
19/12/2024
|
11:04:55
|
GMT
|
39
|
98.0800
|
XLON
|
1128812574160063
|
|
19/12/2024
|
11:04:58
|
GMT
|
49
|
98.0600
|
XLON
|
1128812574160064
|
|
19/12/2024
|
11:05:00
|
GMT
|
39
|
98.0800
|
XLON
|
1128812574160079
|
|
19/12/2024
|
11:05:25
|
GMT
|
48
|
98.1000
|
XLON
|
1128812574160096
|
|
19/12/2024
|
11:05:28
|
GMT
|
8
|
98.0800
|
XLON
|
1128812574160102
|
|
19/12/2024
|
11:05:52
|
GMT
|
22
|
98.0600
|
XLON
|
1128812574160127
|
|
19/12/2024
|
11:05:52
|
GMT
|
25
|
98.0600
|
XLON
|
1128812574160128
|
|
19/12/2024
|
11:06:58
|
GMT
|
39
|
98.0800
|
XLON
|
1128812574160178
|
|
19/12/2024
|
11:07:55
|
GMT
|
51
|
98.1000
|
XLON
|
1128812574160243
|
|
19/12/2024
|
11:07:55
|
GMT
|
57
|
98.0800
|
XLON
|
1128812574160245
|
|
19/12/2024
|
11:07:58
|
GMT
|
44
|
98.0600
|
XLON
|
1128812574160256
|
|
19/12/2024
|
11:09:49
|
GMT
|
11
|
98.0400
|
XLON
|
1128812574160384
|
|
19/12/2024
|
11:09:49
|
GMT
|
41
|
98.0400
|
XLON
|
1128812574160385
|
|
19/12/2024
|
11:09:50
|
GMT
|
37
|
98.0200
|
XLON
|
1128812574160388
|
|
19/12/2024
|
11:09:50
|
GMT
|
2
|
98.0200
|
XLON
|
1128812574160389
|
|
19/12/2024
|
11:09:52
|
GMT
|
8
|
98.0000
|
XLON
|
1128812574160392
|
|
19/12/2024
|
11:09:59
|
GMT
|
11
|
98.0000
|
XLON
|
1128812574160414
|
|
19/12/2024
|
11:10:01
|
GMT
|
21
|
98.0000
|
XLON
|
1128812574160416
|
|
19/12/2024
|
11:10:03
|
GMT
|
25
|
97.9800
|
XLON
|
1128812574160422
|
|
19/12/2024
|
11:10:37
|
GMT
|
19
|
97.9800
|
XLON
|
1128812574160465
|
|
19/12/2024
|
11:10:39
|
GMT
|
20
|
97.9600
|
XLON
|
1128812574160480
|
|
19/12/2024
|
11:11:01
|
GMT
|
42
|
98.0000
|
XLON
|
1128812574160512
|
|
19/12/2024
|
11:11:01
|
GMT
|
3
|
98.0000
|
XLON
|
1128812574160513
|
|
19/12/2024
|
11:11:02
|
GMT
|
9
|
97.9800
|
XLON
|
1128812574160516
|
|
19/12/2024
|
11:11:03
|
GMT
|
2
|
97.9800
|
XLON
|
1128812574160518
|
|
19/12/2024
|
11:11:04
|
GMT
|
27
|
97.9800
|
XLON
|
1128812574160519
|
|
19/12/2024
|
11:11:18
|
GMT
|
6
|
97.9800
|
XLON
|
1128812574160542
|
|
19/12/2024
|
11:11:55
|
GMT
|
27
|
97.9600
|
XLON
|
1128812574160561
|
|
19/12/2024
|
11:11:57
|
GMT
|
46
|
97.9400
|
XLON
|
1128812574160580
|
|
19/12/2024
|
11:12:08
|
GMT
|
46
|
97.9200
|
XLON
|
1128812574160604
|
|
19/12/2024
|
11:12:09
|
GMT
|
41
|
97.9000
|
XLON
|
1128812574160618
|
|
19/12/2024
|
11:12:09
|
GMT
|
6
|
97.9000
|
XLON
|
1128812574160619
|
|
19/12/2024
|
11:13:09
|
GMT
|
25
|
97.8800
|
XLON
|
1128812574160738
|
|
19/12/2024
|
11:13:17
|
GMT
|
6
|
97.8800
|
XLON
|
1128812574160741
|
|
19/12/2024
|
11:13:58
|
GMT
|
42
|
97.9200
|
XLON
|
1128812574160771
|
|
19/12/2024
|
11:14:02
|
GMT
|
41
|
97.9000
|
XLON
|
1128812574160773
|
|
19/12/2024
|
11:14:04
|
GMT
|
7
|
97.8800
|
XLON
|
1128812574160775
|
|
19/12/2024
|
11:14:48
|
GMT
|
43
|
97.9200
|
XLON
|
1128812574160821
|
|
19/12/2024
|
11:15:00
|
GMT
|
40
|
97.9000
|
XLON
|
1128812574160848
|
|
19/12/2024
|
11:15:39
|
GMT
|
36
|
97.8800
|
XLON
|
1128812574160880
|
|
19/12/2024
|
11:16:07
|
GMT
|
4
|
97.8800
|
XLON
|
1128812574160918
|
|
19/12/2024
|
11:16:23
|
GMT
|
43
|
97.8600
|
XLON
|
1128812574160954
|
|
19/12/2024
|
11:17:09
|
GMT
|
44
|
97.8400
|
XLON
|
1128812574161055
|
|
19/12/2024
|
11:17:31
|
GMT
|
17
|
97.8400
|
XLON
|
1128812574161099
|
|
19/12/2024
|
11:17:46
|
GMT
|
14
|
97.8400
|
XLON
|
1128812574161123
|
|
19/12/2024
|
11:17:48
|
GMT
|
3
|
97.8400
|
XLON
|
1128812574161126
|
|
19/12/2024
|
11:17:57
|
GMT
|
6
|
97.8400
|
XLON
|
1128812574161142
|
|
19/12/2024
|
11:17:59
|
GMT
|
2
|
97.8200
|
XLON
|
1128812574161143
|
|
19/12/2024
|
11:18:01
|
GMT
|
45
|
97.8200
|
XLON
|
1128812574161147
|
|
19/12/2024
|
11:19:15
|
GMT
|
42
|
97.8000
|
XLON
|
1128812574161207
|
|
19/12/2024
|
11:21:32
|
GMT
|
84
|
97.9400
|
XLON
|
1128812574161320
|
|
19/12/2024
|
11:21:35
|
GMT
|
12
|
97.9200
|
XLON
|
1128812574161322
|
|
19/12/2024
|
11:21:35
|
GMT
|
66
|
97.9200
|
XLON
|
1128812574161323
|
|
19/12/2024
|
11:21:37
|
GMT
|
15
|
97.9000
|
XLON
|
1128812574161327
|
|
19/12/2024
|
11:22:18
|
GMT
|
53
|
97.8600
|
XLON
|
1128812574161356
|
|
19/12/2024
|
11:23:25
|
GMT
|
42
|
97.8800
|
XLON
|
1128812574161431
|
|
19/12/2024
|
11:23:27
|
GMT
|
3
|
97.8600
|
XLON
|
1128812574161436
|
|
19/12/2024
|
11:23:41
|
GMT
|
42
|
97.8600
|
XLON
|
1128812574161440
|
|
19/12/2024
|
11:25:44
|
GMT
|
39
|
97.8400
|
XLON
|
1128812574161543
|
|
19/12/2024
|
11:25:45
|
GMT
|
38
|
97.8200
|
XLON
|
1128812574161549
|
|
19/12/2024
|
11:26:04
|
GMT
|
44
|
97.8000
|
XLON
|
1128812574161577
|
|
19/12/2024
|
11:26:49
|
GMT
|
38
|
97.8000
|
XLON
|
1128812574161616
|
|
19/12/2024
|
11:27:50
|
GMT
|
39
|
97.8000
|
XLON
|
1128812574161660
|
|
19/12/2024
|
11:28:05
|
GMT
|
38
|
97.7800
|
XLON
|
1128812574161668
|
|
19/12/2024
|
11:29:04
|
GMT
|
38
|
97.8600
|
XLON
|
1128812574161728
|
|
19/12/2024
|
11:29:08
|
GMT
|
41
|
97.8400
|
XLON
|
1128812574161735
|
|
19/12/2024
|
11:29:47
|
GMT
|
15
|
97.8800
|
XLON
|
1128812574161764
|
|
19/12/2024
|
11:30:39
|
GMT
|
38
|
97.8000
|
XLON
|
1128812574161821
|
|
19/12/2024
|
11:30:40
|
GMT
|
38
|
97.7800
|
XLON
|
1128812574161828
|
|
19/12/2024
|
11:31:26
|
GMT
|
8
|
97.8200
|
XLON
|
1128812574161883
|
|
19/12/2024
|
11:31:26
|
GMT
|
31
|
97.8200
|
XLON
|
1128812574161884
|
|
19/12/2024
|
11:32:34
|
GMT
|
38
|
97.8600
|
XLON
|
1128812574161943
|
|
19/12/2024
|
11:33:44
|
GMT
|
39
|
97.8400
|
XLON
|
1128812574161980
|
|
19/12/2024
|
11:33:46
|
GMT
|
39
|
97.8200
|
XLON
|
1128812574161987
|
|
19/12/2024
|
11:35:02
|
GMT
|
41
|
97.7400
|
XLON
|
1128812574162108
|
|
19/12/2024
|
11:35:03
|
GMT
|
23
|
97.7200
|
XLON
|
1128812574162122
|
|
19/12/2024
|
11:35:57
|
GMT
|
51
|
97.6200
|
XLON
|
1128812574162193
|
|
19/12/2024
|
11:37:03
|
GMT
|
46
|
97.6600
|
XLON
|
1128812574162309
|
|
19/12/2024
|
11:38:02
|
GMT
|
2
|
97.5400
|
XLON
|
1128812574162362
|
|
19/12/2024
|
11:38:02
|
GMT
|
36
|
97.5400
|
XLON
|
1128812574162363
|
|
19/12/2024
|
11:38:10
|
GMT
|
43
|
97.5000
|
XLON
|
1128812574162374
|
|
19/12/2024
|
11:39:23
|
GMT
|
38
|
97.5600
|
XLON
|
1128812574162449
|
|
19/12/2024
|
11:41:38
|
GMT
|
40
|
97.5800
|
XLON
|
1128812574162568
|
|
19/12/2024
|
11:41:47
|
GMT
|
43
|
97.5600
|
XLON
|
1128812574162591
|
|
19/12/2024
|
11:41:47
|
GMT
|
42
|
97.5400
|
XLON
|
1128812574162596
|
|
19/12/2024
|
11:42:38
|
GMT
|
39
|
97.5400
|
XLON
|
1128812574162645
|
|
19/12/2024
|
11:45:10
|
GMT
|
38
|
97.4800
|
XLON
|
1128812574162761
|
|
19/12/2024
|
11:45:10
|
GMT
|
37
|
97.4600
|
XLON
|
1128812574162763
|
|
19/12/2024
|
11:45:10
|
GMT
|
5
|
97.4600
|
XLON
|
1128812574162764
|
|
19/12/2024
|
11:45:18
|
GMT
|
38
|
97.4400
|
XLON
|
1128812574162768
|
|
19/12/2024
|
11:45:50
|
GMT
|
30
|
97.4400
|
XLON
|
1128812574162815
|
|
19/12/2024
|
11:45:50
|
GMT
|
10
|
97.4400
|
XLON
|
1128812574162816
|
|
19/12/2024
|
11:47:52
|
GMT
|
15
|
97.4400
|
XLON
|
1128812574162944
|
|
19/12/2024
|
11:48:06
|
GMT
|
105
|
97.4400
|
XLON
|
1128812574162961
|
|
19/12/2024
|
11:48:06
|
GMT
|
49
|
97.4400
|
XLON
|
1128812574162962
|
|
19/12/2024
|
11:48:06
|
GMT
|
111
|
97.4400
|
CHIX
|
120000WRR
|
|
19/12/2024
|
11:48:09
|
GMT
|
78
|
97.4200
|
XLON
|
1128812574162965
|
|
19/12/2024
|
11:48:09
|
GMT
|
23
|
97.4200
|
XLON
|
1128812574162966
|
|
19/12/2024
|
11:48:11
|
GMT
|
34
|
97.4600
|
XLON
|
1128812574162979
|
|
19/12/2024
|
11:48:13
|
GMT
|
14
|
97.4600
|
XLON
|
1128812574162980
|
|
19/12/2024
|
11:48:14
|
GMT
|
46
|
97.4400
|
XLON
|
1128812574162981
|
|
19/12/2024
|
11:48:14
|
GMT
|
40
|
97.4400
|
XLON
|
1128812574162982
|
|
19/12/2024
|
11:48:56
|
GMT
|
41
|
97.4600
|
CHIX
|
120000WW3
|
|
19/12/2024
|
11:48:58
|
GMT
|
39
|
97.4400
|
CHIX
|
120000WW7
|
|
19/12/2024
|
11:48:58
|
GMT
|
60
|
97.4400
|
CHIX
|
120000WW8
|
|
19/12/2024
|
11:50:00
|
GMT
|
6
|
97.4800
|
XLON
|
1128812574163037
|
|
19/12/2024
|
11:50:00
|
GMT
|
37
|
97.4800
|
XLON
|
1128812574163038
|
|
19/12/2024
|
11:50:01
|
GMT
|
42
|
97.4600
|
CHIX
|
120000WZM
|
|
19/12/2024
|
11:50:01
|
GMT
|
44
|
97.4400
|
CHIX
|
120000WZO
|
|
19/12/2024
|
11:50:50
|
GMT
|
39
|
97.4400
|
XLON
|
1128812574163087
|
|
19/12/2024
|
11:51:06
|
GMT
|
63
|
97.4000
|
XLON
|
1128812574163097
|
|
19/12/2024
|
11:51:33
|
GMT
|
18
|
97.4000
|
XLON
|
1128812574163122
|
|
19/12/2024
|
11:52:09
|
GMT
|
40
|
97.4200
|
XLON
|
1128812574163146
|
|
19/12/2024
|
11:52:09
|
GMT
|
42
|
97.4200
|
XLON
|
1128812574163147
|
|
19/12/2024
|
11:52:11
|
GMT
|
37
|
97.4000
|
XLON
|
1128812574163154
|
|
19/12/2024
|
11:53:40
|
GMT
|
45
|
97.3400
|
XLON
|
1128812574163221
|
|
19/12/2024
|
11:53:40
|
GMT
|
15
|
97.3400
|
XLON
|
1128812574163222
|
|
19/12/2024
|
11:53:40
|
GMT
|
29
|
97.3400
|
XLON
|
1128812574163223
|
|
19/12/2024
|
11:54:20
|
GMT
|
38
|
97.3600
|
XLON
|
1128812574163241
|
|
19/12/2024
|
11:54:28
|
GMT
|
40
|
97.3400
|
XLON
|
1128812574163246
|
|
19/12/2024
|
11:55:21
|
GMT
|
19
|
97.4400
|
XLON
|
1128812574163301
|
|
19/12/2024
|
11:55:21
|
GMT
|
20
|
97.4400
|
XLON
|
1128812574163302
|
|
19/12/2024
|
11:56:19
|
GMT
|
20
|
97.4600
|
XLON
|
1128812574163332
|
|
19/12/2024
|
11:56:19
|
GMT
|
19
|
97.4600
|
XLON
|
1128812574163334
|
|
19/12/2024
|
11:57:03
|
GMT
|
39
|
97.4000
|
XLON
|
1128812574163364
|
|
19/12/2024
|
11:57:03
|
GMT
|
38
|
97.3800
|
XLON
|
1128812574163371
|
|
19/12/2024
|
11:57:46
|
GMT
|
40
|
97.4400
|
CHIX
|
120000XZF
|
|
19/12/2024
|
11:57:48
|
GMT
|
23
|
97.4200
|
XLON
|
1128812574163421
|
|
19/12/2024
|
11:59:31
|
GMT
|
11
|
97.4200
|
XLON
|
1128812574163475
|
|
19/12/2024
|
11:59:31
|
GMT
|
32
|
97.4200
|
XLON
|
1128812574163476
|
|
19/12/2024
|
11:59:31
|
GMT
|
50
|
97.4200
|
XLON
|
1128812574163477
|
|
19/12/2024
|
11:59:31
|
GMT
|
40
|
97.4200
|
CHIX
|
120000Y8M
|
|
19/12/2024
|
11:59:34
|
GMT
|
32
|
97.4000
|
XLON
|
1128812574163479
|
|
19/12/2024
|
12:00:21
|
GMT
|
45
|
97.4000
|
XLON
|
1128812574163524
|
|
19/12/2024
|
12:00:36
|
GMT
|
45
|
97.4400
|
CHIX
|
120000YGG
|
|
19/12/2024
|
12:03:13
|
GMT
|
22
|
97.4600
|
XLON
|
1128812574163668
|
|
19/12/2024
|
12:05:13
|
GMT
|
27
|
97.5000
|
XLON
|
1128812574163783
|
|
19/12/2024
|
12:05:16
|
GMT
|
6
|
97.5000
|
XLON
|
1128812574163784
|
|
19/12/2024
|
12:06:15
|
GMT
|
43
|
97.5200
|
CHIX
|
120000Z3W
|
|
19/12/2024
|
12:06:17
|
GMT
|
13
|
97.5000
|
XLON
|
1128812574163833
|
|
19/12/2024
|
12:08:01
|
GMT
|
21
|
97.5000
|
XLON
|
1128812574163888
|
|
19/12/2024
|
12:08:01
|
GMT
|
62
|
97.5000
|
XLON
|
1128812574163889
|
|
19/12/2024
|
12:08:01
|
GMT
|
12
|
97.5000
|
XLON
|
1128812574163890
|
|
19/12/2024
|
12:08:01
|
GMT
|
42
|
97.5000
|
CHIX
|
120000ZDE
|
|
19/12/2024
|
12:08:02
|
GMT
|
53
|
97.4800
|
XLON
|
1128812574163894
|
|
19/12/2024
|
12:08:02
|
GMT
|
77
|
97.4800
|
XLON
|
1128812574163896
|
|
19/12/2024
|
12:08:15
|
GMT
|
7
|
97.4600
|
XLON
|
1128812574163908
|
|
19/12/2024
|
12:08:23
|
GMT
|
9
|
97.4600
|
XLON
|
1128812574163920
|
|
19/12/2024
|
12:08:30
|
GMT
|
20
|
97.4600
|
XLON
|
1128812574163925
|
|
19/12/2024
|
12:08:33
|
GMT
|
13
|
97.4600
|
XLON
|
1128812574163926
|
|
19/12/2024
|
12:08:33
|
GMT
|
10
|
97.4600
|
XLON
|
1128812574163927
|
|
19/12/2024
|
12:08:39
|
GMT
|
14
|
97.5200
|
XLON
|
1128812574163971
|
|
19/12/2024
|
12:08:39
|
GMT
|
48
|
97.5200
|
XLON
|
1128812574163972
|
|
19/12/2024
|
12:08:39
|
GMT
|
41
|
97.5200
|
CHIX
|
120000ZGA
|
|
19/12/2024
|
12:08:41
|
GMT
|
23
|
97.5000
|
XLON
|
1128812574164007
|
|
19/12/2024
|
12:08:44
|
GMT
|
28
|
97.5000
|
XLON
|
1128812574164008
|
|
19/12/2024
|
12:08:44
|
GMT
|
39
|
97.5000
|
XLON
|
1128812574164009
|
|
19/12/2024
|
12:08:46
|
GMT
|
16
|
97.4800
|
XLON
|
1128812574164010
|
|
19/12/2024
|
12:11:25
|
GMT
|
46
|
97.5000
|
XLON
|
1128812574164156
|
|
19/12/2024
|
12:11:25
|
GMT
|
13
|
97.5000
|
XLON
|
1128812574164157
|
|
19/12/2024
|
12:11:25
|
GMT
|
25
|
97.5000
|
XLON
|
1128812574164158
|
|
19/12/2024
|
12:11:27
|
GMT
|
42
|
97.4800
|
XLON
|
1128812574164163
|
|
19/12/2024
|
12:11:28
|
GMT
|
48
|
97.5000
|
XLON
|
1128812574164172
|
|
19/12/2024
|
12:11:30
|
GMT
|
12
|
97.4800
|
XLON
|
1128812574164175
|
|
19/12/2024
|
12:11:59
|
GMT
|
44
|
97.5000
|
XLON
|
1128812574164192
|
|
19/12/2024
|
12:11:59
|
GMT
|
40
|
97.5000
|
CHIX
|
120000ZVC
|
|
19/12/2024
|
12:12:09
|
GMT
|
41
|
97.4800
|
XLON
|
1128812574164199
|
|
19/12/2024
|
12:13:59
|
GMT
|
38
|
97.5200
|
XLON
|
1128812574164249
|
|
19/12/2024
|
12:13:59
|
GMT
|
44
|
97.5200
|
XLON
|
1128812574164250
|
|
19/12/2024
|
12:14:29
|
GMT
|
41
|
97.5000
|
XLON
|
1128812574164267
|
|
19/12/2024
|
12:14:29
|
GMT
|
1
|
97.5000
|
XLON
|
1128812574164268
|
|
19/12/2024
|
12:14:32
|
GMT
|
4
|
97.4800
|
XLON
|
1128812574164276
|
|
19/12/2024
|
12:15:16
|
GMT
|
3
|
97.5000
|
XLON
|
1128812574164310
|
|
19/12/2024
|
12:15:17
|
GMT
|
28
|
97.5000
|
XLON
|
1128812574164313
|
|
19/12/2024
|
12:15:17
|
GMT
|
7
|
97.5000
|
XLON
|
1128812574164314
|
|
19/12/2024
|
12:15:19
|
GMT
|
31
|
97.5000
|
CHIX
|
12000108P
|
|
19/12/2024
|
12:15:52
|
GMT
|
53
|
97.4400
|
XLON
|
1128812574164338
|
|
19/12/2024
|
12:16:17
|
GMT
|
38
|
97.4200
|
XLON
|
1128812574164349
|
|
19/12/2024
|
12:17:15
|
GMT
|
48
|
97.4200
|
XLON
|
1128812574164406
|
|
19/12/2024
|
12:18:29
|
GMT
|
41
|
97.5400
|
XLON
|
1128812574164473
|
|
19/12/2024
|
12:18:29
|
GMT
|
46
|
97.5400
|
XLON
|
1128812574164478
|
|
19/12/2024
|
12:20:00
|
GMT
|
38
|
97.6000
|
XLON
|
1128812574164577
|
|
19/12/2024
|
12:23:37
|
GMT
|
55
|
97.6600
|
XLON
|
1128812574164942
|
|
19/12/2024
|
12:23:37
|
GMT
|
48
|
97.6600
|
XLON
|
1128812574164943
|
|
19/12/2024
|
12:23:37
|
GMT
|
42
|
97.6600
|
CHIX
|
12000116S
|
|
19/12/2024
|
12:25:46
|
GMT
|
73
|
97.6800
|
XLON
|
1128812574165091
|
|
19/12/2024
|
12:25:46
|
GMT
|
50
|
97.6600
|
XLON
|
1128812574165095
|
|
19/12/2024
|
12:25:46
|
GMT
|
6
|
97.6600
|
XLON
|
1128812574165096
|
|
19/12/2024
|
12:25:46
|
GMT
|
79
|
97.6600
|
XLON
|
1128812574165097
|
|
19/12/2024
|
12:25:46
|
GMT
|
45
|
97.6600
|
CHIX
|
1200011FN
|
|
19/12/2024
|
12:25:47
|
GMT
|
41
|
97.6400
|
XLON
|
1128812574165099
|
|
19/12/2024
|
12:25:47
|
GMT
|
38
|
97.6400
|
CHIX
|
1200011FP
|
|
19/12/2024
|
12:26:34
|
GMT
|
40
|
97.6200
|
XLON
|
1128812574165164
|
|
19/12/2024
|
12:26:39
|
GMT
|
38
|
97.6400
|
XLON
|
1128812574165181
|
|
19/12/2024
|
12:28:18
|
GMT
|
38
|
97.6800
|
XLON
|
1128812574165254
|
|
19/12/2024
|
12:28:18
|
GMT
|
52
|
97.6800
|
XLON
|
1128812574165255
|
|
19/12/2024
|
12:28:47
|
GMT
|
39
|
97.6600
|
XLON
|
1128812574165298
|
|
19/12/2024
|
12:29:01
|
GMT
|
44
|
97.6400
|
XLON
|
1128812574165318
|
|
19/12/2024
|
12:29:11
|
GMT
|
39
|
97.6200
|
CHIX
|
1200011VK
|
|
19/12/2024
|
12:30:57
|
GMT
|
44
|
97.6200
|
XLON
|
1128812574165450
|
|
19/12/2024
|
12:30:57
|
GMT
|
38
|
97.6200
|
XLON
|
1128812574165451
|
|
19/12/2024
|
12:34:19
|
GMT
|
42
|
97.6600
|
XLON
|
1128812574165585
|
|
19/12/2024
|
12:34:19
|
GMT
|
63
|
97.6600
|
XLON
|
1128812574165586
|
|
19/12/2024
|
12:34:19
|
GMT
|
42
|
97.6800
|
CHIX
|
1200012DA
|
|
19/12/2024
|
12:35:33
|
GMT
|
38
|
97.6400
|
XLON
|
1128812574165634
|
|
19/12/2024
|
12:35:33
|
GMT
|
65
|
97.6400
|
XLON
|
1128812574165635
|
|
19/12/2024
|
12:35:47
|
GMT
|
38
|
97.6200
|
XLON
|
1128812574165654
|
|
19/12/2024
|
12:35:47
|
GMT
|
41
|
97.6200
|
XLON
|
1128812574165655
|
|
19/12/2024
|
12:37:20
|
GMT
|
40
|
97.6800
|
XLON
|
1128812574165790
|
|
19/12/2024
|
12:37:20
|
GMT
|
38
|
97.6800
|
CHIX
|
1200012WF
|
|
19/12/2024
|
12:39:02
|
GMT
|
39
|
97.7600
|
XLON
|
1128812574165863
|
|
19/12/2024
|
12:39:02
|
GMT
|
9
|
97.7600
|
XLON
|
1128812574165864
|
|
19/12/2024
|
12:39:02
|
GMT
|
23
|
97.7600
|
XLON
|
1128812574165865
|
|
19/12/2024
|
12:39:08
|
GMT
|
33
|
97.7600
|
XLON
|
1128812574165871
|
|
19/12/2024
|
12:39:42
|
GMT
|
40
|
97.7400
|
XLON
|
1128812574165903
|
|
19/12/2024
|
12:39:42
|
GMT
|
63
|
97.7400
|
XLON
|
1128812574165904
|
|
19/12/2024
|
12:40:33
|
GMT
|
38
|
97.7800
|
XLON
|
1128812574166015
|
|
19/12/2024
|
12:40:33
|
GMT
|
38
|
97.7800
|
CHIX
|
12000138G
|
|
19/12/2024
|
12:40:34
|
GMT
|
51
|
97.7600
|
XLON
|
1128812574166017
|
|
19/12/2024
|
12:43:21
|
GMT
|
19
|
97.6400
|
XLON
|
1128812574166218
|
|
19/12/2024
|
12:47:36
|
GMT
|
86
|
97.7000
|
XLON
|
1128812574166398
|
|
19/12/2024
|
12:47:36
|
GMT
|
60
|
97.7000
|
XLON
|
1128812574166399
|
|
19/12/2024
|
12:47:36
|
GMT
|
38
|
97.7000
|
CHIX
|
1200013ZU
|
|
19/12/2024
|
12:47:47
|
GMT
|
65
|
97.6800
|
XLON
|
1128812574166409
|
|
19/12/2024
|
12:47:47
|
GMT
|
8
|
97.6800
|
XLON
|
1128812574166410
|
|
19/12/2024
|
12:47:47
|
GMT
|
59
|
97.6800
|
XLON
|
1128812574166411
|
|
19/12/2024
|
12:47:47
|
GMT
|
39
|
97.6800
|
CHIX
|
120001412
|
|
19/12/2024
|
12:48:03
|
GMT
|
63
|
97.6600
|
XLON
|
1128812574166475
|
|
19/12/2024
|
12:48:03
|
GMT
|
35
|
97.6600
|
XLON
|
1128812574166477
|
|
19/12/2024
|
12:48:03
|
GMT
|
19
|
97.6600
|
XLON
|
1128812574166486
|
|
19/12/2024
|
12:50:54
|
GMT
|
45
|
97.7400
|
XLON
|
1128812574166656
|
|
19/12/2024
|
12:50:54
|
GMT
|
49
|
97.7400
|
XLON
|
1128812574166657
|
|
19/12/2024
|
12:53:02
|
GMT
|
39
|
97.7800
|
XLON
|
1128812574166797
|
|
19/12/2024
|
12:53:02
|
GMT
|
3
|
97.7800
|
XLON
|
1128812574166798
|
|
19/12/2024
|
12:53:02
|
GMT
|
58
|
97.7800
|
XLON
|
1128812574166799
|
|
19/12/2024
|
12:53:03
|
GMT
|
45
|
97.7600
|
XLON
|
1128812574166802
|
|
19/12/2024
|
12:53:03
|
GMT
|
44
|
97.7600
|
XLON
|
1128812574166803
|
|
19/12/2024
|
12:53:03
|
GMT
|
38
|
97.7600
|
CHIX
|
1200014NK
|
|
19/12/2024
|
12:54:02
|
GMT
|
38
|
97.7600
|
XLON
|
1128812574166954
|
|
19/12/2024
|
12:54:02
|
GMT
|
52
|
97.7600
|
XLON
|
1128812574166955
|
|
19/12/2024
|
12:54:02
|
GMT
|
38
|
97.7600
|
CHIX
|
1200014TB
|
|
19/12/2024
|
12:57:07
|
GMT
|
43
|
97.8200
|
XLON
|
1128812574167092
|
|
19/12/2024
|
12:57:07
|
GMT
|
5
|
97.8200
|
XLON
|
1128812574167093
|
|
19/12/2024
|
12:57:07
|
GMT
|
51
|
97.8200
|
XLON
|
1128812574167094
|
|
19/12/2024
|
13:00:04
|
GMT
|
1
|
97.9000
|
XLON
|
1128812574167208
|
|
19/12/2024
|
13:00:21
|
GMT
|
57
|
98.0200
|
XLON
|
1128812574167310
|
|
19/12/2024
|
13:00:21
|
GMT
|
76
|
98.0200
|
XLON
|
1128812574167311
|
|
19/12/2024
|
13:00:21
|
GMT
|
54
|
98.0000
|
XLON
|
1128812574167314
|
|
19/12/2024
|
13:00:21
|
GMT
|
77
|
98.0000
|
XLON
|
1128812574167315
|
|
19/12/2024
|
13:00:48
|
GMT
|
38
|
98.0600
|
XLON
|
1128812574167467
|
|
19/12/2024
|
13:00:53
|
GMT
|
42
|
98.0600
|
XLON
|
1128812574167482
|
|
19/12/2024
|
13:02:21
|
GMT
|
41
|
98.1400
|
XLON
|
1128812574167699
|
|
19/12/2024
|
13:02:21
|
GMT
|
38
|
98.1400
|
CHIX
|
1200016LO
|
|
19/12/2024
|
13:02:24
|
GMT
|
44
|
98.1200
|
XLON
|
1128812574167709
|
|
19/12/2024
|
13:02:24
|
GMT
|
44
|
98.1200
|
CHIX
|
1200016M2
|
|
19/12/2024
|
13:02:25
|
GMT
|
39
|
98.1000
|
XLON
|
1128812574167730
|
|
19/12/2024
|
13:03:43
|
GMT
|
40
|
98.0600
|
XLON
|
1128812574167854
|
|
19/12/2024
|
13:03:48
|
GMT
|
44
|
98.0400
|
XLON
|
1128812574167857
|
|
19/12/2024
|
13:06:47
|
GMT
|
42
|
98.0000
|
XLON
|
1128812574168055
|
|
19/12/2024
|
13:06:47
|
GMT
|
38
|
98.0000
|
CHIX
|
1200017AA
|
|
19/12/2024
|
13:07:12
|
GMT
|
40
|
97.9800
|
XLON
|
1128812574168090
|
|
19/12/2024
|
13:07:12
|
GMT
|
38
|
97.9800
|
XLON
|
1128812574168091
|
|
19/12/2024
|
13:08:50
|
GMT
|
40
|
97.9600
|
XLON
|
1128812574168166
|
|
19/12/2024
|
13:08:50
|
GMT
|
41
|
97.9600
|
XLON
|
1128812574168167
|
|
19/12/2024
|
13:08:50
|
GMT
|
40
|
97.9600
|
CHIX
|
1200017HK
|
|
19/12/2024
|
13:09:06
|
GMT
|
39
|
97.9400
|
XLON
|
1128812574168198
|
|
19/12/2024
|
13:09:06
|
GMT
|
41
|
97.9400
|
XLON
|
1128812574168199
|
|
19/12/2024
|
13:09:08
|
GMT
|
39
|
97.9200
|
XLON
|
1128812574168206
|
|
19/12/2024
|
13:10:39
|
GMT
|
42
|
97.8400
|
XLON
|
1128812574168288
|
|
19/12/2024
|
13:10:39
|
GMT
|
41
|
97.8400
|
XLON
|
1128812574168289
|
|
19/12/2024
|
13:13:57
|
GMT
|
58
|
98.0000
|
XLON
|
1128812574168504
|
|
19/12/2024
|
13:13:57
|
GMT
|
38
|
98.0000
|
XLON
|
1128812574168505
|
|
19/12/2024
|
13:13:57
|
GMT
|
39
|
98.0000
|
CHIX
|
12000180L
|
|
19/12/2024
|
13:14:51
|
GMT
|
38
|
97.9800
|
XLON
|
1128812574168560
|
|
19/12/2024
|
13:14:51
|
GMT
|
50
|
97.9800
|
XLON
|
1128812574168561
|
|
19/12/2024
|
13:14:51
|
GMT
|
18
|
97.9800
|
CHIX
|
120001842
|
|
19/12/2024
|
13:15:00
|
GMT
|
58
|
97.9600
|
XLON
|
1128812574168576
|
|
19/12/2024
|
13:15:00
|
GMT
|
43
|
97.9400
|
XLON
|
1128812574168579
|
|
19/12/2024
|
13:15:00
|
GMT
|
38
|
97.9400
|
XLON
|
1128812574168580
|
|
19/12/2024
|
13:20:21
|
GMT
|
62
|
98.0400
|
XLON
|
1128812574168882
|
|
19/12/2024
|
13:20:21
|
GMT
|
55
|
98.0400
|
XLON
|
1128812574168883
|
|
19/12/2024
|
13:20:21
|
GMT
|
46
|
98.0400
|
CHIX
|
1200018N5
|
|
19/12/2024
|
13:20:47
|
GMT
|
54
|
98.0400
|
XLON
|
1128812574168913
|
|
19/12/2024
|
13:20:47
|
GMT
|
49
|
98.0200
|
XLON
|
1128812574168915
|
|
19/12/2024
|
13:20:47
|
GMT
|
55
|
98.0200
|
XLON
|
1128812574168916
|
|
19/12/2024
|
13:20:47
|
GMT
|
38
|
98.0400
|
CHIX
|
1200018O3
|
|
19/12/2024
|
13:20:50
|
GMT
|
41
|
98.0000
|
XLON
|
1128812574168919
|
|
19/12/2024
|
13:21:56
|
GMT
|
50
|
98.0200
|
XLON
|
1128812574168976
|
|
19/12/2024
|
13:23:35
|
GMT
|
48
|
98.0800
|
XLON
|
1128812574169022
|
|
19/12/2024
|
13:23:35
|
GMT
|
44
|
98.0800
|
XLON
|
1128812574169023
|
|
19/12/2024
|
13:23:35
|
GMT
|
40
|
98.0800
|
CHIX
|
1200018WD
|
|
19/12/2024
|
13:26:04
|
GMT
|
46
|
98.1000
|
XLON
|
1128812574169104
|
|
19/12/2024
|
13:26:04
|
GMT
|
12
|
98.1000
|
XLON
|
1128812574169105
|
|
19/12/2024
|
13:26:04
|
GMT
|
52
|
98.1000
|
XLON
|
1128812574169106
|
|
19/12/2024
|
13:26:42
|
GMT
|
44
|
98.1200
|
XLON
|
1128812574169204
|
|
19/12/2024
|
13:26:42
|
GMT
|
43
|
98.1200
|
CHIX
|
1200019B9
|
|
19/12/2024
|
13:27:10
|
GMT
|
39
|
98.1000
|
XLON
|
1128812574169216
|
|
19/12/2024
|
13:27:10
|
GMT
|
52
|
98.1000
|
XLON
|
1128812574169217
|
|
19/12/2024
|
13:27:51
|
GMT
|
56
|
98.0800
|
XLON
|
1128812574169292
|
|
19/12/2024
|
13:27:51
|
GMT
|
53
|
98.0800
|
XLON
|
1128812574169295
|
|
19/12/2024
|
13:28:08
|
GMT
|
43
|
98.0600
|
XLON
|
1128812574169323
|
|
19/12/2024
|
13:28:12
|
GMT
|
41
|
98.0400
|
XLON
|
1128812574169324
|
|
19/12/2024
|
13:30:06
|
GMT
|
38
|
98.0800
|
XLON
|
1128812574169397
|
|
19/12/2024
|
13:30:06
|
GMT
|
42
|
98.0800
|
XLON
|
1128812574169398
|
|
19/12/2024
|
13:30:06
|
GMT
|
38
|
98.0800
|
CHIX
|
1200019P6
|
|
19/12/2024
|
13:30:40
|
GMT
|
38
|
98.0600
|
XLON
|
1128812574169475
|
|
19/12/2024
|
13:30:43
|
GMT
|
39
|
98.0600
|
XLON
|
1128812574169478
|
|
19/12/2024
|
13:30:50
|
GMT
|
38
|
98.0400
|
XLON
|
1128812574169480
|
|
19/12/2024
|
13:32:11
|
GMT
|
38
|
98.0200
|
XLON
|
1128812574169554
|
|
19/12/2024
|
13:34:02
|
GMT
|
39
|
98.0400
|
XLON
|
1128812574169798
|
|
19/12/2024
|
13:34:02
|
GMT
|
43
|
98.0200
|
XLON
|
1128812574169799
|
|
19/12/2024
|
13:34:02
|
GMT
|
31
|
98.0200
|
XLON
|
1128812574169800
|
|
19/12/2024
|
13:34:02
|
GMT
|
16
|
98.0200
|
XLON
|
1128812574169801
|
|
19/12/2024
|
13:34:02
|
GMT
|
42
|
98.0400
|
CHIX
|
120001AD6
|
|
19/12/2024
|
13:34:09
|
GMT
|
38
|
98.0000
|
XLON
|
1128812574169832
|
|
19/12/2024
|
13:35:15
|
GMT
|
30
|
97.9400
|
XLON
|
1128812574170058
|
|
19/12/2024
|
13:35:15
|
GMT
|
8
|
97.9400
|
XLON
|
1128812574170059
|
|
19/12/2024
|
13:36:01
|
GMT
|
39
|
97.9800
|
CHIX
|
120001ATU
|
|
19/12/2024
|
13:36:03
|
GMT
|
39
|
97.9600
|
XLON
|
1128812574170129
|
|
19/12/2024
|
13:36:03
|
GMT
|
8
|
97.9600
|
XLON
|
1128812574170130
|
|
19/12/2024
|
13:37:16
|
GMT
|
38
|
97.9800
|
XLON
|
1128812574170254
|
|
19/12/2024
|
13:37:25
|
GMT
|
38
|
97.9600
|
XLON
|
1128812574170279
|
|
19/12/2024
|
13:37:25
|
GMT
|
51
|
97.9600
|
XLON
|
1128812574170280
|
|
19/12/2024
|
13:40:44
|
GMT
|
45
|
98.0200
|
XLON
|
1128812574170600
|
|
19/12/2024
|
13:40:44
|
GMT
|
54
|
98.0200
|
XLON
|
1128812574170601
|
|
19/12/2024
|
13:40:44
|
GMT
|
39
|
98.0000
|
XLON
|
1128812574170602
|
|
19/12/2024
|
13:40:44
|
GMT
|
46
|
98.0000
|
XLON
|
1128812574170603
|
|
19/12/2024
|
13:40:44
|
GMT
|
38
|
98.0200
|
CHIX
|
120001BEG
|
|
19/12/2024
|
13:42:39
|
GMT
|
43
|
98.0000
|
XLON
|
1128812574170773
|
|
19/12/2024
|
13:44:24
|
GMT
|
4
|
97.9800
|
CHIX
|
120001BQO
|
|
19/12/2024
|
13:44:36
|
GMT
|
53
|
97.9800
|
XLON
|
1128812574170860
|
|
19/12/2024
|
13:44:39
|
GMT
|
49
|
97.9600
|
XLON
|
1128812574170866
|
|
19/12/2024
|
13:44:39
|
GMT
|
15
|
97.9600
|
XLON
|
1128812574170867
|
|
19/12/2024
|
13:47:18
|
GMT
|
47
|
98.0200
|
XLON
|
1128812574171099
|
|
19/12/2024
|
13:47:18
|
GMT
|
39
|
98.0200
|
XLON
|
1128812574171100
|
|
19/12/2024
|
13:47:18
|
GMT
|
38
|
98.0400
|
CHIX
|
120001C2R
|
|
19/12/2024
|
13:47:18
|
GMT
|
19
|
98.0200
|
CHIX
|
120001C2U
|
|
19/12/2024
|
13:47:18
|
GMT
|
19
|
98.0200
|
CHIX
|
120001C2V
|
|
19/12/2024
|
13:50:56
|
GMT
|
74
|
98.1000
|
XLON
|
1128812574171256
|
|
19/12/2024
|
13:50:56
|
GMT
|
79
|
98.1000
|
XLON
|
1128812574171257
|
|
19/12/2024
|
13:52:34
|
GMT
|
63
|
98.0800
|
XLON
|
1128812574171393
|
|
19/12/2024
|
13:52:34
|
GMT
|
76
|
98.0800
|
XLON
|
1128812574171394
|
|
19/12/2024
|
13:52:37
|
GMT
|
41
|
98.0600
|
XLON
|
1128812574171405
|
|
19/12/2024
|
13:52:37
|
GMT
|
7
|
98.0600
|
XLON
|
1128812574171406
|
|
19/12/2024
|
13:52:37
|
GMT
|
54
|
98.0600
|
XLON
|
1128812574171407
|
|
19/12/2024
|
13:52:37
|
GMT
|
65
|
98.0400
|
XLON
|
1128812574171412
|
|
19/12/2024
|
13:52:37
|
GMT
|
60
|
98.0400
|
XLON
|
1128812574171414
|
|
19/12/2024
|
13:53:47
|
GMT
|
5
|
98.0400
|
CHIX
|
120001CSW
|
|
19/12/2024
|
13:55:11
|
GMT
|
47
|
98.0800
|
XLON
|
1128812574171618
|
|
19/12/2024
|
13:55:51
|
GMT
|
26
|
98.1000
|
XLON
|
1128812574171676
|
|
19/12/2024
|
13:55:51
|
GMT
|
12
|
98.1000
|
XLON
|
1128812574171677
|
|
19/12/2024
|
13:55:51
|
GMT
|
56
|
98.1000
|
CHIX
|
120001D2Y
|
|
19/12/2024
|
13:57:21
|
GMT
|
38
|
98.1200
|
XLON
|
1128812574171756
|
|
19/12/2024
|
13:57:21
|
GMT
|
53
|
98.1200
|
XLON
|
1128812574171758
|
|
19/12/2024
|
13:57:21
|
GMT
|
43
|
98.1200
|
CHIX
|
120001D8Q
|
|
19/12/2024
|
13:57:43
|
GMT
|
38
|
98.1200
|
XLON
|
1128812574171792
|
|
19/12/2024
|
13:58:01
|
GMT
|
55
|
98.1000
|
XLON
|
1128812574171803
|
|
19/12/2024
|
14:00:02
|
GMT
|
11
|
98.1200
|
XLON
|
1128812574171871
|
|
19/12/2024
|
14:00:02
|
GMT
|
33
|
98.1200
|
XLON
|
1128812574171872
|
|
19/12/2024
|
14:00:02
|
GMT
|
46
|
98.1200
|
XLON
|
1128812574171873
|
|
19/12/2024
|
14:00:02
|
GMT
|
38
|
98.1200
|
CHIX
|
120001DKZ
|
|
19/12/2024
|
14:00:12
|
GMT
|
44
|
98.1000
|
XLON
|
1128812574171900
|
|
19/12/2024
|
14:00:30
|
GMT
|
42
|
98.1400
|
XLON
|
1128812574171936
|
|
19/12/2024
|
14:00:30
|
GMT
|
43
|
98.1400
|
XLON
|
1128812574171937
|
|
19/12/2024
|
14:02:41
|
GMT
|
40
|
98.1800
|
XLON
|
1128812574172117
|
|
19/12/2024
|
14:02:41
|
GMT
|
38
|
98.1800
|
XLON
|
1128812574172118
|
|
19/12/2024
|
14:04:37
|
GMT
|
38
|
98.2200
|
CHIX
|
120001E6E
|
|
19/12/2024
|
14:07:09
|
GMT
|
52
|
98.2800
|
XLON
|
1128812574172268
|
|
19/12/2024
|
14:07:09
|
GMT
|
62
|
98.2800
|
XLON
|
1128812574172269
|
|
19/12/2024
|
14:07:09
|
GMT
|
8
|
98.2800
|
XLON
|
1128812574172270
|
|
19/12/2024
|
14:07:25
|
GMT
|
50
|
98.2600
|
XLON
|
1128812574172281
|
|
19/12/2024
|
14:07:25
|
GMT
|
71
|
98.2600
|
XLON
|
1128812574172282
|
|
19/12/2024
|
14:07:25
|
GMT
|
39
|
98.2600
|
CHIX
|
120001EGR
|
|
19/12/2024
|
14:09:22
|
GMT
|
42
|
98.3000
|
CHIX
|
120001ES3
|
|
19/12/2024
|
14:10:03
|
GMT
|
59
|
98.3000
|
XLON
|
1128812574172393
|
|
19/12/2024
|
14:11:35
|
GMT
|
78
|
98.3200
|
XLON
|
1128812574172473
|
|
19/12/2024
|
14:11:35
|
GMT
|
47
|
98.3200
|
XLON
|
1128812574172474
|
|
19/12/2024
|
14:11:35
|
GMT
|
18
|
98.3200
|
XLON
|
1128812574172475
|
|
19/12/2024
|
14:12:06
|
GMT
|
44
|
98.3200
|
XLON
|
1128812574172493
|
|
19/12/2024
|
14:15:45
|
GMT
|
43
|
98.3800
|
CHIX
|
120001FJW
|
|
19/12/2024
|
14:16:12
|
GMT
|
73
|
98.3800
|
XLON
|
1128812574172625
|
|
19/12/2024
|
14:16:12
|
GMT
|
95
|
98.3800
|
XLON
|
1128812574172626
|
|
19/12/2024
|
14:16:12
|
GMT
|
94
|
98.3600
|
XLON
|
1128812574172627
|
|
19/12/2024
|
14:16:12
|
GMT
|
69
|
98.3600
|
XLON
|
1128812574172629
|
|
19/12/2024
|
14:16:15
|
GMT
|
82
|
98.3400
|
XLON
|
1128812574172630
|
|
19/12/2024
|
14:16:15
|
GMT
|
84
|
98.3400
|
XLON
|
1128812574172631
|
|
19/12/2024
|
14:16:15
|
GMT
|
39
|
98.3600
|
CHIX
|
120001FLO
|
|
19/12/2024
|
14:16:15
|
GMT
|
38
|
98.3400
|
CHIX
|
120001FLR
|
|
19/12/2024
|
14:17:43
|
GMT
|
41
|
98.3200
|
XLON
|
1128812574172707
|
|
19/12/2024
|
14:18:11
|
GMT
|
39
|
98.3200
|
XLON
|
1128812574172727
|
|
19/12/2024
|
14:18:29
|
GMT
|
38
|
98.3200
|
XLON
|
1128812574172744
|
|
19/12/2024
|
14:18:46
|
GMT
|
38
|
98.3000
|
XLON
|
1128812574172753
|
|
19/12/2024
|
14:19:09
|
GMT
|
40
|
98.2800
|
XLON
|
1128812574172776
|
|
19/12/2024
|
14:21:49
|
GMT
|
43
|
98.3000
|
XLON
|
1128812574172925
|
|
19/12/2024
|
14:21:49
|
GMT
|
33
|
98.3000
|
XLON
|
1128812574172927
|
|
19/12/2024
|
14:21:49
|
GMT
|
8
|
98.3000
|
XLON
|
1128812574172928
|
|
19/12/2024
|
14:26:12
|
GMT
|
70
|
98.3800
|
XLON
|
1128812574173132
|
|
19/12/2024
|
14:26:12
|
GMT
|
77
|
98.3800
|
XLON
|
1128812574173133
|
|
19/12/2024
|
14:26:12
|
GMT
|
38
|
98.3800
|
CHIX
|
120001GWW
|
|
19/12/2024
|
14:35:10
|
GMT
|
125
|
98.5000
|
XLON
|
1128812574173552
|
|
19/12/2024
|
14:35:10
|
GMT
|
15
|
98.5000
|
XLON
|
1128812574173553
|
|
19/12/2024
|
14:35:10
|
GMT
|
148
|
98.5000
|
XLON
|
1128812574173555
|
|
19/12/2024
|
14:35:10
|
GMT
|
71
|
98.5000
|
CHIX
|
120001I0N
|
|
19/12/2024
|
14:35:11
|
GMT
|
13
|
98.4800
|
CHIX
|
120001I0Y
|
|
19/12/2024
|
14:35:12
|
GMT
|
143
|
98.4800
|
XLON
|
1128812574173580
|
|
19/12/2024
|
14:35:12
|
GMT
|
136
|
98.4800
|
XLON
|
1128812574173581
|
|
19/12/2024
|
14:35:12
|
GMT
|
49
|
98.4800
|
CHIX
|
120001I0Z
|
|
19/12/2024
|
14:35:17
|
GMT
|
33
|
98.4600
|
XLON
|
1128812574173586
|
|
19/12/2024
|
14:35:17
|
GMT
|
63
|
98.4600
|
CHIX
|
120001I1L
|
|
19/12/2024
|
14:35:18
|
GMT
|
9
|
98.4600
|
XLON
|
1128812574173587
|
|
19/12/2024
|
14:36:12
|
GMT
|
48
|
98.4600
|
XLON
|
1128812574173646
|
|
19/12/2024
|
14:36:12
|
GMT
|
44
|
98.4600
|
XLON
|
1128812574173647
|
|
19/12/2024
|
14:36:12
|
GMT
|
145
|
98.4600
|
XLON
|
1128812574173648
|
|
19/12/2024
|
14:36:53
|
GMT
|
48
|
98.4400
|
XLON
|
1128812574173681
|
|
19/12/2024
|
14:36:53
|
GMT
|
80
|
98.4400
|
XLON
|
1128812574173682
|
|
19/12/2024
|
14:36:53
|
GMT
|
148
|
98.4400
|
XLON
|
1128812574173683
|
|
19/12/2024
|
14:40:01
|
GMT
|
38
|
98.4400
|
CHIX
|
120001IK1
|
|
19/12/2024
|
14:41:50
|
GMT
|
71
|
98.4200
|
XLON
|
1128812574173870
|
|
19/12/2024
|
14:41:50
|
GMT
|
50
|
98.4200
|
XLON
|
1128812574173871
|
|
19/12/2024
|
14:41:50
|
GMT
|
40
|
98.4200
|
CHIX
|
120001IU8
|
|
19/12/2024
|
14:41:51
|
GMT
|
11
|
98.4000
|
XLON
|
1128812574173876
|
|
19/12/2024
|
14:43:26
|
GMT
|
29
|
98.4800
|
CHIX
|
120001J0F
|
|
19/12/2024
|
14:43:26
|
GMT
|
9
|
98.4800
|
CHIX
|
120001J0G
|
|
19/12/2024
|
14:43:30
|
GMT
|
38
|
98.4600
|
XLON
|
1128812574173932
|
|
19/12/2024
|
14:43:30
|
GMT
|
98
|
98.4600
|
XLON
|
1128812574173933
|
|
19/12/2024
|
14:43:30
|
GMT
|
105
|
98.4600
|
XLON
|
1128812574173934
|
|
19/12/2024
|
14:43:30
|
GMT
|
39
|
98.4600
|
CHIX
|
120001J2H
|
|
19/12/2024
|
14:44:10
|
GMT
|
96
|
98.4400
|
XLON
|
1128812574173964
|
|
19/12/2024
|
14:44:10
|
GMT
|
96
|
98.4400
|
XLON
|
1128812574173965
|
|
19/12/2024
|
14:44:20
|
GMT
|
100
|
98.4200
|
XLON
|
1128812574173983
|
|
19/12/2024
|
14:44:20
|
GMT
|
52
|
98.4200
|
XLON
|
1128812574173984
|
|
19/12/2024
|
14:44:20
|
GMT
|
41
|
98.4200
|
XLON
|
1128812574173985
|
|
19/12/2024
|
14:46:13
|
GMT
|
34
|
98.4200
|
XLON
|
1128812574174081
|
|
19/12/2024
|
14:50:12
|
GMT
|
98
|
98.4800
|
XLON
|
1128812574174172
|
|
19/12/2024
|
14:50:12
|
GMT
|
134
|
98.4800
|
XLON
|
1128812574174173
|
|
19/12/2024
|
14:50:12
|
GMT
|
56
|
98.4600
|
XLON
|
1128812574174175
|
|
19/12/2024
|
14:50:12
|
GMT
|
74
|
98.4600
|
XLON
|
1128812574174176
|
|
19/12/2024
|
14:50:12
|
GMT
|
28
|
98.4800
|
CHIX
|
120001JQU
|
|
19/12/2024
|
14:50:12
|
GMT
|
20
|
98.4800
|
CHIX
|
120001JQV
|
|
19/12/2024
|
14:50:12
|
GMT
|
40
|
98.4600
|
CHIX
|
120001JQY
|
|
19/12/2024
|
14:51:17
|
GMT
|
59
|
98.4400
|
XLON
|
1128812574174256
|
|
19/12/2024
|
14:51:17
|
GMT
|
54
|
98.4400
|
XLON
|
1128812574174257
|
|
19/12/2024
|
14:51:17
|
GMT
|
26
|
98.4400
|
XLON
|
1128812574174258
|
|
19/12/2024
|
14:52:46
|
GMT
|
25
|
98.4200
|
XLON
|
1128812574174419
|
|
19/12/2024
|
14:57:45
|
GMT
|
103
|
98.4600
|
XLON
|
1128812574174587
|
|
19/12/2024
|
14:57:45
|
GMT
|
78
|
98.4600
|
XLON
|
1128812574174588
|
|
19/12/2024
|
14:57:45
|
GMT
|
31
|
98.4600
|
CHIX
|
120001KNM
|
|
19/12/2024
|
14:57:45
|
GMT
|
8
|
98.4600
|
CHIX
|
120001KNN
|
|
19/12/2024
|
14:58:06
|
GMT
|
81
|
98.4400
|
XLON
|
1128812574174620
|
|
19/12/2024
|
14:58:06
|
GMT
|
96
|
98.4400
|
XLON
|
1128812574174621
|
|
19/12/2024
|
14:58:06
|
GMT
|
7
|
98.4400
|
XLON
|
1128812574174622
|
|
19/12/2024
|
14:58:06
|
GMT
|
52
|
98.4400
|
CHIX
|
120001KRP
|
|
19/12/2024
|
15:00:59
|
GMT
|
70
|
98.4600
|
XLON
|
1128812574174744
|
|
19/12/2024
|
15:00:59
|
GMT
|
41
|
98.4600
|
XLON
|
1128812574174745
|
|
19/12/2024
|
15:00:59
|
GMT
|
145
|
98.4600
|
XLON
|
1128812574174746
|
|
19/12/2024
|
15:00:59
|
GMT
|
38
|
98.4600
|
CHIX
|
120001L57
|
|
19/12/2024
|
15:01:48
|
GMT
|
120
|
98.4400
|
XLON
|
1128812574174780
|
|
19/12/2024
|
15:01:48
|
GMT
|
138
|
98.4400
|
XLON
|
1128812574174781
|
|
19/12/2024
|
15:01:48
|
GMT
|
38
|
98.4400
|
CHIX
|
120001L90
|
|
19/12/2024
|
15:01:56
|
GMT
|
50
|
98.4200
|
XLON
|
1128812574174837
|
|
19/12/2024
|
15:01:56
|
GMT
|
124
|
98.4200
|
XLON
|
1128812574174838
|
|
19/12/2024
|
15:03:50
|
GMT
|
18
|
98.4600
|
XLON
|
1128812574174963
|
|
19/12/2024
|
15:03:50
|
GMT
|
54
|
98.4600
|
XLON
|
1128812574174964
|
|
19/12/2024
|
15:03:50
|
GMT
|
9
|
98.4600
|
XLON
|
1128812574174965
|
|
19/12/2024
|
15:03:50
|
GMT
|
73
|
98.4600
|
XLON
|
1128812574174966
|
|
19/12/2024
|
15:03:50
|
GMT
|
20
|
98.4600
|
CHIX
|
120001LIM
|
|
19/12/2024
|
15:03:50
|
GMT
|
19
|
98.4600
|
CHIX
|
120001LIN
|
|
19/12/2024
|
15:06:54
|
GMT
|
82
|
98.5400
|
XLON
|
1128812574175079
|
|
19/12/2024
|
15:06:54
|
GMT
|
96
|
98.5400
|
XLON
|
1128812574175080
|
|
19/12/2024
|
15:06:54
|
GMT
|
38
|
98.5400
|
CHIX
|
120001M0A
|
|
19/12/2024
|
15:08:29
|
GMT
|
37
|
98.5200
|
XLON
|
1128812574175145
|
|
19/12/2024
|
15:08:29
|
GMT
|
52
|
98.5200
|
XLON
|
1128812574175146
|
|
19/12/2024
|
15:08:29
|
GMT
|
91
|
98.5200
|
XLON
|
1128812574175147
|
|
19/12/2024
|
15:08:29
|
GMT
|
48
|
98.5000
|
XLON
|
1128812574175151
|
|
19/12/2024
|
15:08:29
|
GMT
|
38
|
98.5000
|
XLON
|
1128812574175152
|
|
19/12/2024
|
15:08:29
|
GMT
|
99
|
98.5000
|
XLON
|
1128812574175153
|
|
19/12/2024
|
15:08:29
|
GMT
|
40
|
98.4800
|
XLON
|
1128812574175156
|
|
19/12/2024
|
15:08:29
|
GMT
|
47
|
98.4800
|
XLON
|
1128812574175157
|
|
19/12/2024
|
15:08:29
|
GMT
|
44
|
98.5200
|
CHIX
|
120001M5V
|
|
19/12/2024
|
15:08:29
|
GMT
|
44
|
98.5000
|
CHIX
|
120001M5X
|
|
19/12/2024
|
15:10:42
|
GMT
|
54
|
98.5000
|
XLON
|
1128812574175252
|
|
19/12/2024
|
15:10:42
|
GMT
|
76
|
98.5000
|
XLON
|
1128812574175253
|
|
19/12/2024
|
15:10:42
|
GMT
|
43
|
98.5000
|
CHIX
|
120001MFK
|
|
19/12/2024
|
15:11:37
|
GMT
|
16
|
98.5000
|
XLON
|
1128812574175276
|
|
19/12/2024
|
15:11:55
|
GMT
|
13
|
98.5000
|
XLON
|
1128812574175301
|
|
19/12/2024
|
15:12:05
|
GMT
|
10
|
98.5000
|
XLON
|
1128812574175310
|
|
19/12/2024
|
15:12:05
|
GMT
|
57
|
98.4800
|
XLON
|
1128812574175313
|
|
19/12/2024
|
15:12:05
|
GMT
|
74
|
98.4800
|
XLON
|
1128812574175314
|
|
19/12/2024
|
15:12:05
|
GMT
|
42
|
98.4800
|
CHIX
|
120001MOB
|
|
19/12/2024
|
15:13:05
|
GMT
|
39
|
98.4800
|
XLON
|
1128812574175338
|
|
19/12/2024
|
15:13:05
|
GMT
|
38
|
98.4800
|
XLON
|
1128812574175339
|
|
19/12/2024
|
15:15:45
|
GMT
|
45
|
98.4600
|
XLON
|
1128812574175432
|
|
19/12/2024
|
15:15:45
|
GMT
|
14
|
98.4600
|
XLON
|
1128812574175433
|
|
19/12/2024
|
15:15:45
|
GMT
|
35
|
98.4600
|
XLON
|
1128812574175434
|
|
19/12/2024
|
15:16:32
|
GMT
|
42
|
98.4400
|
XLON
|
1128812574175462
|
|
19/12/2024
|
15:16:32
|
GMT
|
14
|
98.4400
|
XLON
|
1128812574175463
|
|
19/12/2024
|
15:16:32
|
GMT
|
39
|
98.4400
|
XLON
|
1128812574175464
|
|
19/12/2024
|
15:16:32
|
GMT
|
39
|
98.4400
|
CHIX
|
120001N8I
|
|
19/12/2024
|
15:18:34
|
GMT
|
39
|
98.4200
|
XLON
|
1128812574175585
|
|
19/12/2024
|
15:18:34
|
GMT
|
13
|
98.4200
|
XLON
|
1128812574175586
|
|
19/12/2024
|
15:19:47
|
GMT
|
27
|
98.4200
|
XLON
|
1128812574175622
|
|
19/12/2024
|
15:19:47
|
GMT
|
38
|
98.4200
|
CHIX
|
120001NPR
|
|
19/12/2024
|
15:20:50
|
GMT
|
41
|
98.4200
|
CHIX
|
120001NW9
|
|
19/12/2024
|
15:21:36
|
GMT
|
53
|
98.4000
|
XLON
|
1128812574175740
|
|
19/12/2024
|
15:21:36
|
GMT
|
38
|
98.4000
|
CHIX
|
120001NZY
|
|
19/12/2024
|
15:21:41
|
GMT
|
2
|
98.4000
|
XLON
|
1128812574175746
|
|
19/12/2024
|
15:21:41
|
GMT
|
76
|
98.4000
|
XLON
|
1128812574175747
|
|
19/12/2024
|
15:24:07
|
GMT
|
15
|
98.3800
|
CHIX
|
120001OFE
|
|
19/12/2024
|
15:25:13
|
GMT
|
42
|
98.4000
|
CHIX
|
120001OPR
|
|
19/12/2024
|
15:26:50
|
GMT
|
38
|
98.4000
|
XLON
|
1128812574176267
|
|
19/12/2024
|
15:27:35
|
GMT
|
19
|
98.4400
|
XLON
|
1128812574176298
|
|
19/12/2024
|
15:27:37
|
GMT
|
49
|
98.4400
|
XLON
|
1128812574176300
|
|
19/12/2024
|
15:27:40
|
GMT
|
115
|
98.4400
|
XLON
|
1128812574176388
|
|
19/12/2024
|
15:27:40
|
GMT
|
36
|
98.4400
|
XLON
|
1128812574176389
|
|
19/12/2024
|
15:27:40
|
GMT
|
150
|
98.4400
|
XLON
|
1128812574176390
|
|
19/12/2024
|
15:27:40
|
GMT
|
44
|
98.4400
|
XLON
|
1128812574176392
|
|
19/12/2024
|
15:27:40
|
GMT
|
95
|
98.4400
|
XLON
|
1128812574176393
|
|
19/12/2024
|
15:27:40
|
GMT
|
45
|
98.4400
|
XLON
|
1128812574176394
|
|
19/12/2024
|
15:27:46
|
GMT
|
5
|
98.4400
|
CHIX
|
120001P77
|
|
19/12/2024
|
15:27:56
|
GMT
|
8
|
98.4600
|
XLON
|
1128812574176522
|
|
19/12/2024
|
15:28:30
|
GMT
|
143
|
98.4800
|
XLON
|
1128812574176565
|
|
19/12/2024
|
15:28:30
|
GMT
|
144
|
98.4800
|
XLON
|
1128812574176566
|
|
19/12/2024
|
15:28:30
|
GMT
|
96
|
98.4800
|
XLON
|
1128812574176567
|
|
19/12/2024
|
15:28:30
|
GMT
|
40
|
98.4800
|
XLON
|
1128812574176568
|
|
19/12/2024
|
15:28:30
|
GMT
|
40
|
98.4800
|
XLON
|
1128812574176569
|
|
19/12/2024
|
15:30:02
|
GMT
|
140
|
98.7800
|
XLON
|
1128812574176923
|
|
19/12/2024
|
15:30:02
|
GMT
|
44
|
98.7600
|
XLON
|
1128812574176926
|
|
19/12/2024
|
15:30:02
|
GMT
|
10
|
98.7600
|
XLON
|
1128812574176927
|
|
19/12/2024
|
15:30:02
|
GMT
|
101
|
98.7800
|
CHIX
|
120001PY3
|
|
19/12/2024
|
15:30:04
|
GMT
|
69
|
98.7600
|
XLON
|
1128812574176999
|
|
19/12/2024
|
15:30:04
|
GMT
|
21
|
98.7600
|
XLON
|
1128812574177000
|
|
19/12/2024
|
15:30:04
|
GMT
|
143
|
98.7600
|
XLON
|
1128812574177001
|
|
19/12/2024
|
15:30:04
|
GMT
|
7
|
98.7400
|
XLON
|
1128812574177005
|
|
19/12/2024
|
15:30:04
|
GMT
|
17
|
98.7400
|
XLON
|
1128812574177006
|
|
19/12/2024
|
15:30:04
|
GMT
|
10
|
98.7400
|
XLON
|
1128812574177007
|
|
19/12/2024
|
15:30:04
|
GMT
|
5
|
98.7400
|
XLON
|
1128812574177008
|
|
19/12/2024
|
15:30:04
|
GMT
|
5
|
98.7400
|
XLON
|
1128812574177009
|
|
19/12/2024
|
15:30:04
|
GMT
|
10
|
98.7400
|
XLON
|
1128812574177010
|
|
19/12/2024
|
15:30:04
|
GMT
|
61
|
98.7400
|
XLON
|
1128812574177011
|
|
19/12/2024
|
15:30:04
|
GMT
|
10
|
98.7400
|
XLON
|
1128812574177012
|
|
19/12/2024
|
15:30:04
|
GMT
|
5
|
98.7400
|
XLON
|
1128812574177013
|
|
19/12/2024
|
15:30:04
|
GMT
|
11
|
98.7400
|
XLON
|
1128812574177014
|
|
19/12/2024
|
15:30:04
|
GMT
|
2
|
98.7400
|
XLON
|
1128812574177015
|
|
19/12/2024
|
15:30:04
|
GMT
|
34
|
98.7400
|
XLON
|
1128812574177016
|
|
19/12/2024
|
15:30:04
|
GMT
|
5
|
98.7400
|
XLON
|
1128812574177017
|
|
19/12/2024
|
15:30:04
|
GMT
|
30
|
98.7400
|
XLON
|
1128812574177018
|
|
19/12/2024
|
15:30:04
|
GMT
|
79
|
98.7400
|
XLON
|
1128812574177019
|
|
19/12/2024
|
15:30:04
|
GMT
|
105
|
98.7600
|
CHIX
|
120001Q03
|
|
19/12/2024
|
15:30:06
|
GMT
|
14
|
98.7200
|
XLON
|
1128812574177042
|
|
19/12/2024
|
15:30:06
|
GMT
|
137
|
98.7200
|
XLON
|
1128812574177043
|
|
19/12/2024
|
15:30:06
|
GMT
|
152
|
98.7200
|
XLON
|
1128812574177044
|
|
19/12/2024
|
15:30:06
|
GMT
|
13
|
98.7000
|
XLON
|
1128812574177049
|
|
19/12/2024
|
15:30:06
|
GMT
|
118
|
98.7000
|
XLON
|
1128812574177050
|
|
19/12/2024
|
15:30:06
|
GMT
|
10
|
98.7000
|
XLON
|
1128812574177051
|
|
19/12/2024
|
15:30:06
|
GMT
|
80
|
98.7000
|
XLON
|
1128812574177052
|
|
19/12/2024
|
15:30:06
|
GMT
|
23
|
98.7000
|
XLON
|
1128812574177053
|
|
19/12/2024
|
15:30:06
|
GMT
|
45
|
98.7000
|
XLON
|
1128812574177054
|
|
19/12/2024
|
15:30:06
|
GMT
|
30
|
98.6800
|
XLON
|
1128812574177055
|
|
19/12/2024
|
15:30:06
|
GMT
|
10
|
98.6800
|
XLON
|
1128812574177056
|
|
19/12/2024
|
15:30:06
|
GMT
|
10
|
98.6800
|
XLON
|
1128812574177057
|
|
19/12/2024
|
15:30:06
|
GMT
|
98
|
98.6800
|
XLON
|
1128812574177058
|
|
19/12/2024
|
15:30:06
|
GMT
|
10
|
98.7400
|
CHIX
|
120001Q1J
|
|
19/12/2024
|
15:30:06
|
GMT
|
93
|
98.7400
|
CHIX
|
120001Q1K
|
|
19/12/2024
|
15:30:25
|
GMT
|
9
|
98.5800
|
XLON
|
1128812574177363
|
|
19/12/2024
|
15:30:25
|
GMT
|
30
|
98.5800
|
XLON
|
1128812574177364
|
|
19/12/2024
|
15:31:20
|
GMT
|
39
|
98.6600
|
XLON
|
1128812574177718
|
|
19/12/2024
|
15:31:20
|
GMT
|
64
|
98.6600
|
XLON
|
1128812574177719
|
|
19/12/2024
|
15:31:56
|
GMT
|
41
|
98.6800
|
XLON
|
1128812574177901
|
|
19/12/2024
|
15:32:03
|
GMT
|
19
|
98.6800
|
XLON
|
1128812574177914
|
|
19/12/2024
|
15:32:03
|
GMT
|
28
|
98.6800
|
XLON
|
1128812574177915
|
|
19/12/2024
|
15:32:03
|
GMT
|
19
|
98.6800
|
XLON
|
1128812574177916
|
|
19/12/2024
|
15:32:39
|
GMT
|
46
|
98.6600
|
XLON
|
1128812574178038
|
|
19/12/2024
|
15:32:39
|
GMT
|
50
|
98.6600
|
XLON
|
1128812574178039
|
|
19/12/2024
|
15:32:39
|
GMT
|
47
|
98.6400
|
XLON
|
1128812574178041
|
|
19/12/2024
|
15:32:39
|
GMT
|
15
|
98.6400
|
XLON
|
1128812574178042
|
|
19/12/2024
|
15:32:39
|
GMT
|
38
|
98.6400
|
XLON
|
1128812574178044
|
|
19/12/2024
|
15:32:39
|
GMT
|
40
|
98.6200
|
XLON
|
1128812574178047
|
|
19/12/2024
|
15:32:39
|
GMT
|
7
|
98.6200
|
XLON
|
1128812574178048
|
|
19/12/2024
|
15:32:39
|
GMT
|
41
|
98.6200
|
XLON
|
1128812574178049
|
|
19/12/2024
|
15:32:39
|
GMT
|
50
|
98.6600
|
CHIX
|
120001QUW
|
|
19/12/2024
|
15:32:39
|
GMT
|
39
|
98.6400
|
CHIX
|
120001QV1
|
|
19/12/2024
|
15:32:39
|
GMT
|
12
|
98.6400
|
CHIX
|
120001QV2
|
|
19/12/2024
|
15:32:39
|
GMT
|
31
|
98.6200
|
CHIX
|
120001QV3
|
|
19/12/2024
|
15:32:39
|
GMT
|
15
|
98.6200
|
CHIX
|
120001QV4
|
|
19/12/2024
|
15:32:41
|
GMT
|
42
|
98.6000
|
XLON
|
1128812574178058
|
|
19/12/2024
|
15:32:41
|
GMT
|
8
|
98.6000
|
XLON
|
1128812574178059
|
|
19/12/2024
|
15:32:44
|
GMT
|
39
|
98.6000
|
XLON
|
1128812574178064
|
|
19/12/2024
|
15:32:48
|
GMT
|
20
|
98.5800
|
XLON
|
1128812574178075
|
|
19/12/2024
|
15:33:09
|
GMT
|
30
|
98.5800
|
XLON
|
1128812574178130
|
|
19/12/2024
|
15:34:12
|
GMT
|
38
|
98.6600
|
XLON
|
1128812574178351
|
|
19/12/2024
|
15:34:12
|
GMT
|
17
|
98.6600
|
XLON
|
1128812574178352
|
|
19/12/2024
|
15:34:12
|
GMT
|
61
|
98.6600
|
XLON
|
1128812574178353
|
|
19/12/2024
|
15:34:20
|
GMT
|
34
|
98.6600
|
CHIX
|
120001RE6
|
|
19/12/2024
|
15:34:20
|
GMT
|
4
|
98.6600
|
CHIX
|
120001RE7
|
|
19/12/2024
|
15:35:22
|
GMT
|
6
|
98.6800
|
CHIX
|
120001RN9
|
|
19/12/2024
|
15:35:22
|
GMT
|
32
|
98.6800
|
CHIX
|
120001RNA
|
|
19/12/2024
|
15:35:23
|
GMT
|
50
|
98.6600
|
XLON
|
1128812574178579
|
|
19/12/2024
|
15:35:27
|
GMT
|
27
|
98.6600
|
XLON
|
1128812574178592
|
|
19/12/2024
|
15:35:27
|
GMT
|
23
|
98.6600
|
XLON
|
1128812574178593
|
|
19/12/2024
|
15:35:27
|
GMT
|
58
|
98.6600
|
XLON
|
1128812574178594
|
|
19/12/2024
|
15:35:33
|
GMT
|
41
|
98.6400
|
XLON
|
1128812574178615
|
|
19/12/2024
|
15:35:33
|
GMT
|
75
|
98.6400
|
XLON
|
1128812574178616
|
|
19/12/2024
|
15:35:34
|
GMT
|
6
|
98.6200
|
XLON
|
1128812574178619
|
|
19/12/2024
|
15:36:02
|
GMT
|
50
|
98.6200
|
XLON
|
1128812574178674
|
|
19/12/2024
|
15:36:02
|
GMT
|
75
|
98.6200
|
XLON
|
1128812574178675
|
|
19/12/2024
|
15:36:02
|
GMT
|
65
|
98.6000
|
XLON
|
1128812574178678
|
|
19/12/2024
|
15:36:02
|
GMT
|
89
|
98.6000
|
XLON
|
1128812574178679
|
|
19/12/2024
|
15:36:02
|
GMT
|
45
|
98.6000
|
CHIX
|
120001RUJ
|
|
19/12/2024
|
15:36:07
|
GMT
|
38
|
98.6400
|
XLON
|
1128812574178721
|
|
19/12/2024
|
15:36:07
|
GMT
|
59
|
98.6400
|
XLON
|
1128812574178722
|
|
19/12/2024
|
15:36:08
|
GMT
|
41
|
98.6200
|
XLON
|
1128812574178746
|
|
19/12/2024
|
15:36:08
|
GMT
|
9
|
98.6200
|
XLON
|
1128812574178747
|
|
19/12/2024
|
15:36:21
|
GMT
|
39
|
98.6200
|
XLON
|
1128812574178766
|
|
19/12/2024
|
15:36:21
|
GMT
|
9
|
98.6200
|
XLON
|
1128812574178767
|
|
19/12/2024
|
15:36:23
|
GMT
|
38
|
98.6000
|
XLON
|
1128812574178769
|
|
19/12/2024
|
15:36:24
|
GMT
|
22
|
98.5800
|
XLON
|
1128812574178777
|
|
19/12/2024
|
15:36:24
|
GMT
|
16
|
98.5800
|
XLON
|
1128812574178778
|
|
19/12/2024
|
15:37:01
|
GMT
|
41
|
98.5800
|
CHIX
|
120001SBC
|
|
19/12/2024
|
15:37:13
|
GMT
|
38
|
98.6200
|
XLON
|
1128812574178961
|
|
19/12/2024
|
15:37:13
|
GMT
|
12
|
98.6200
|
XLON
|
1128812574178963
|
|
19/12/2024
|
15:37:13
|
GMT
|
23
|
98.6200
|
XLON
|
1128812574178964
|
|
19/12/2024
|
15:37:15
|
GMT
|
23
|
98.6200
|
XLON
|
1128812574178968
|
|
19/12/2024
|
15:37:46
|
GMT
|
43
|
98.6600
|
XLON
|
1128812574179095
|
|
19/12/2024
|
15:37:46
|
GMT
|
49
|
98.6600
|
XLON
|
1128812574179096
|
|
19/12/2024
|
15:37:46
|
GMT
|
39
|
98.6600
|
CHIX
|
120001SK8
|
|
19/12/2024
|
15:37:47
|
GMT
|
29
|
98.6400
|
XLON
|
1128812574179117
|
|
19/12/2024
|
15:37:47
|
GMT
|
13
|
98.6400
|
XLON
|
1128812574179118
|
|
19/12/2024
|
15:37:47
|
GMT
|
8
|
98.6400
|
XLON
|
1128812574179119
|
|
19/12/2024
|
15:37:50
|
GMT
|
45
|
98.6400
|
XLON
|
1128812574179134
|
|
19/12/2024
|
15:37:52
|
GMT
|
40
|
98.6200
|
XLON
|
1128812574179139
|
|
19/12/2024
|
15:37:52
|
GMT
|
10
|
98.6200
|
XLON
|
1128812574179140
|
|
19/12/2024
|
15:37:52
|
GMT
|
28
|
98.6200
|
XLON
|
1128812574179141
|
|
19/12/2024
|
15:38:08
|
GMT
|
37
|
98.6400
|
XLON
|
1128812574179158
|
|
19/12/2024
|
15:38:10
|
GMT
|
50
|
98.6400
|
XLON
|
1128812574179160
|
|
19/12/2024
|
15:38:12
|
GMT
|
3
|
98.6400
|
XLON
|
1128812574179177
|
|
19/12/2024
|
15:38:12
|
GMT
|
41
|
98.6200
|
CHIX
|
120001SO8
|
|
19/12/2024
|
15:39:44
|
GMT
|
20
|
98.6600
|
XLON
|
1128812574179309
|
|
19/12/2024
|
15:39:44
|
GMT
|
27
|
98.6600
|
XLON
|
1128812574179310
|
|
19/12/2024
|
15:39:44
|
GMT
|
47
|
98.6600
|
XLON
|
1128812574179311
|
|
19/12/2024
|
15:39:46
|
GMT
|
43
|
98.6400
|
XLON
|
1128812574179320
|
|
19/12/2024
|
15:39:46
|
GMT
|
6
|
98.6400
|
XLON
|
1128812574179321
|
|
19/12/2024
|
15:39:46
|
GMT
|
1
|
98.6400
|
CHIX
|
120001SZ8
|
|
19/12/2024
|
15:40:10
|
GMT
|
33
|
98.7000
|
CHIX
|
120001T2I
|
|
19/12/2024
|
15:40:11
|
GMT
|
7
|
98.7000
|
CHIX
|
120001T3A
|
|
19/12/2024
|
15:40:16
|
GMT
|
35
|
98.7400
|
CHIX
|
120001T42
|
|
19/12/2024
|
15:40:52
|
GMT
|
22
|
98.8400
|
CHIX
|
120001TA9
|
|
19/12/2024
|
15:40:52
|
GMT
|
17
|
98.8400
|
CHIX
|
120001TAA
|
|
19/12/2024
|
15:40:53
|
GMT
|
82
|
98.8200
|
XLON
|
1128812574179412
|
|
19/12/2024
|
15:40:53
|
GMT
|
138
|
98.8200
|
XLON
|
1128812574179413
|
|
19/12/2024
|
15:41:03
|
GMT
|
50
|
98.8000
|
XLON
|
1128812574179438
|
|
19/12/2024
|
15:41:03
|
GMT
|
38
|
98.8000
|
XLON
|
1128812574179439
|
|
19/12/2024
|
15:41:03
|
GMT
|
120
|
98.8000
|
XLON
|
1128812574179440
|
|
19/12/2024
|
15:41:06
|
GMT
|
133
|
98.7800
|
XLON
|
1128812574179470
|
|
19/12/2024
|
15:41:06
|
GMT
|
85
|
98.7800
|
XLON
|
1128812574179471
|
|
19/12/2024
|
15:41:07
|
GMT
|
42
|
98.7600
|
XLON
|
1128812574179481
|
|
19/12/2024
|
15:41:07
|
GMT
|
15
|
98.7600
|
XLON
|
1128812574179482
|
|
19/12/2024
|
15:41:07
|
GMT
|
71
|
98.7600
|
XLON
|
1128812574179483
|
|
19/12/2024
|
15:42:00
|
GMT
|
47
|
98.8400
|
XLON
|
1128812574179584
|
|
19/12/2024
|
15:42:00
|
GMT
|
52
|
98.8400
|
XLON
|
1128812574179585
|
|
19/12/2024
|
15:42:01
|
GMT
|
6
|
98.8200
|
XLON
|
1128812574179587
|
|
19/12/2024
|
15:42:08
|
GMT
|
2
|
98.8400
|
CHIX
|
120001TTV
|
|
19/12/2024
|
15:42:08
|
GMT
|
20
|
98.8400
|
CHIX
|
120001TTW
|
|
19/12/2024
|
15:42:08
|
GMT
|
20
|
98.8400
|
CHIX
|
120001TTX
|
|
19/12/2024
|
15:42:33
|
GMT
|
1
|
98.8200
|
XLON
|
1128812574179681
|
|
19/12/2024
|
15:42:33
|
GMT
|
44
|
98.8200
|
XLON
|
1128812574179682
|
|
19/12/2024
|
15:42:33
|
GMT
|
52
|
98.8200
|
XLON
|
1128812574179683
|
|
19/12/2024
|
15:42:33
|
GMT
|
41
|
98.8200
|
CHIX
|
120001TY0
|
|
19/12/2024
|
15:42:55
|
GMT
|
38
|
98.8200
|
XLON
|
1128812574179712
|
|
19/12/2024
|
15:42:55
|
GMT
|
32
|
98.8200
|
XLON
|
1128812574179713
|
|
19/12/2024
|
15:42:55
|
GMT
|
42
|
98.8200
|
XLON
|
1128812574179714
|
|
19/12/2024
|
15:42:55
|
GMT
|
6
|
98.8200
|
CHIX
|
120001TZZ
|
|
19/12/2024
|
15:42:55
|
GMT
|
39
|
98.8200
|
CHIX
|
120001U00
|
|
19/12/2024
|
15:43:22
|
GMT
|
39
|
98.8400
|
XLON
|
1128812574179747
|
|
19/12/2024
|
15:43:42
|
GMT
|
47
|
98.8200
|
XLON
|
1128812574179787
|
|
19/12/2024
|
15:43:42
|
GMT
|
41
|
98.8200
|
XLON
|
1128812574179788
|
|
19/12/2024
|
15:44:05
|
GMT
|
49
|
98.8000
|
XLON
|
1128812574179812
|
|
19/12/2024
|
15:44:05
|
GMT
|
49
|
98.8000
|
XLON
|
1128812574179813
|
|
19/12/2024
|
15:44:05
|
GMT
|
7
|
98.8000
|
CHIX
|
120001UBR
|
|
19/12/2024
|
15:44:05
|
GMT
|
34
|
98.8000
|
CHIX
|
120001UBS
|
|
19/12/2024
|
15:44:28
|
GMT
|
38
|
98.7800
|
XLON
|
1128812574179923
|
|
19/12/2024
|
15:44:28
|
GMT
|
9
|
98.7800
|
XLON
|
1128812574179924
|
|
19/12/2024
|
15:44:28
|
GMT
|
31
|
98.7800
|
XLON
|
1128812574179925
|
|
19/12/2024
|
15:44:30
|
GMT
|
49
|
98.7800
|
XLON
|
1128812574179933
|
|
19/12/2024
|
15:44:30
|
GMT
|
32
|
98.7800
|
XLON
|
1128812574179934
|
|
19/12/2024
|
15:44:50
|
GMT
|
24
|
98.7600
|
XLON
|
1128812574179959
|
|
19/12/2024
|
15:44:50
|
GMT
|
20
|
98.7600
|
XLON
|
1128812574179960
|
|
19/12/2024
|
15:44:50
|
GMT
|
72
|
98.7600
|
XLON
|
1128812574179961
|
|
19/12/2024
|
15:44:52
|
GMT
|
56
|
98.7400
|
XLON
|
1128812574179977
|
|
19/12/2024
|
15:44:52
|
GMT
|
54
|
98.7400
|
XLON
|
1128812574179978
|
|
19/12/2024
|
15:44:52
|
GMT
|
43
|
98.7400
|
CHIX
|
120001UM4
|
|
19/12/2024
|
15:45:33
|
GMT
|
24
|
98.7200
|
XLON
|
1128812574180075
|
|
19/12/2024
|
15:46:17
|
GMT
|
85
|
98.8800
|
XLON
|
1128812574180167
|
|
19/12/2024
|
15:46:32
|
GMT
|
117
|
98.8800
|
XLON
|
1128812574180198
|
|
19/12/2024
|
15:46:32
|
GMT
|
37
|
98.8800
|
CHIX
|
120001V3N
|
|
19/12/2024
|
15:46:32
|
GMT
|
4
|
98.8800
|
CHIX
|
120001V3O
|
|
19/12/2024
|
15:46:34
|
GMT
|
77
|
98.8600
|
XLON
|
1128812574180202
|
|
19/12/2024
|
15:46:34
|
GMT
|
84
|
98.8600
|
XLON
|
1128812574180203
|
|
19/12/2024
|
15:46:34
|
GMT
|
42
|
98.8600
|
CHIX
|
120001V46
|
|
19/12/2024
|
15:46:40
|
GMT
|
82
|
98.8400
|
XLON
|
1128812574180225
|
|
19/12/2024
|
15:46:40
|
GMT
|
88
|
98.8400
|
XLON
|
1128812574180226
|
|
19/12/2024
|
15:46:54
|
GMT
|
32
|
98.8800
|
XLON
|
1128812574180270
|
|
19/12/2024
|
15:46:54
|
GMT
|
7
|
98.8800
|
XLON
|
1128812574180271
|
|
19/12/2024
|
15:47:05
|
GMT
|
44
|
98.8800
|
XLON
|
1128812574180289
|
|
19/12/2024
|
15:47:05
|
GMT
|
25
|
98.8800
|
CHIX
|
120001V8L
|
|
19/12/2024
|
15:47:05
|
GMT
|
13
|
98.8800
|
CHIX
|
120001V8M
|
|
19/12/2024
|
15:47:24
|
GMT
|
45
|
98.8400
|
XLON
|
1128812574180331
|
|
19/12/2024
|
15:47:24
|
GMT
|
38
|
98.8400
|
XLON
|
1128812574180333
|
|
19/12/2024
|
15:48:18
|
GMT
|
42
|
98.8200
|
XLON
|
1128812574180475
|
|
19/12/2024
|
15:48:18
|
GMT
|
38
|
98.8200
|
XLON
|
1128812574180477
|
|
19/12/2024
|
15:48:18
|
GMT
|
40
|
98.8200
|
CHIX
|
120001VIF
|
|
19/12/2024
|
15:48:21
|
GMT
|
44
|
98.8000
|
XLON
|
1128812574180509
|
|
19/12/2024
|
15:48:21
|
GMT
|
6
|
98.8000
|
XLON
|
1128812574180510
|
|
19/12/2024
|
15:48:21
|
GMT
|
40
|
98.8000
|
XLON
|
1128812574180511
|
|
19/12/2024
|
15:48:58
|
GMT
|
68
|
98.8200
|
XLON
|
1128812574180598
|
|
19/12/2024
|
15:48:58
|
GMT
|
4
|
98.8000
|
CHIX
|
120001VPC
|
|
19/12/2024
|
15:48:58
|
GMT
|
10
|
98.8000
|
CHIX
|
120001VPD
|
|
19/12/2024
|
15:48:59
|
GMT
|
45
|
98.8000
|
XLON
|
1128812574180600
|
|
19/12/2024
|
15:48:59
|
GMT
|
5
|
98.8000
|
XLON
|
1128812574180601
|
|
19/12/2024
|
15:48:59
|
GMT
|
64
|
98.8000
|
XLON
|
1128812574180602
|
|
19/12/2024
|
15:49:02
|
GMT
|
38
|
98.7800
|
XLON
|
1128812574180606
|
|
19/12/2024
|
15:49:02
|
GMT
|
39
|
98.7800
|
XLON
|
1128812574180607
|
|
19/12/2024
|
15:49:05
|
GMT
|
38
|
98.7600
|
XLON
|
1128812574180611
|
|
19/12/2024
|
15:49:05
|
GMT
|
64
|
98.7600
|
XLON
|
1128812574180612
|
|
19/12/2024
|
15:49:29
|
GMT
|
38
|
98.6600
|
XLON
|
1128812574180653
|
|
19/12/2024
|
15:50:14
|
GMT
|
9
|
98.6600
|
CHIX
|
120001W0S
|
|
19/12/2024
|
15:50:16
|
GMT
|
29
|
98.6600
|
CHIX
|
120001W11
|
|
19/12/2024
|
15:50:17
|
GMT
|
20
|
98.6600
|
XLON
|
1128812574180750
|
|
19/12/2024
|
15:50:17
|
GMT
|
18
|
98.6600
|
XLON
|
1128812574180751
|
|
19/12/2024
|
15:50:17
|
GMT
|
43
|
98.6600
|
XLON
|
1128812574180752
|
|
19/12/2024
|
15:50:19
|
GMT
|
19
|
98.6400
|
XLON
|
1128812574180754
|
|
19/12/2024
|
15:51:05
|
GMT
|
13
|
98.6600
|
XLON
|
1128812574180925
|
|
19/12/2024
|
15:51:05
|
GMT
|
57
|
98.6600
|
XLON
|
1128812574180926
|
|
19/12/2024
|
15:51:05
|
GMT
|
38
|
98.6600
|
CHIX
|
120001W8E
|
|
19/12/2024
|
15:51:32
|
GMT
|
59
|
98.6600
|
XLON
|
1128812574180987
|
|
19/12/2024
|
15:51:32
|
GMT
|
63
|
98.6600
|
XLON
|
1128812574180988
|
|
19/12/2024
|
15:51:32
|
GMT
|
24
|
98.6600
|
XLON
|
1128812574180989
|
|
19/12/2024
|
15:51:32
|
GMT
|
23
|
98.6600
|
XLON
|
1128812574180990
|
|
19/12/2024
|
15:51:32
|
GMT
|
44
|
98.6600
|
CHIX
|
120001WCW
|
|
19/12/2024
|
15:51:33
|
GMT
|
25
|
98.6400
|
XLON
|
1128812574181002
|
|
19/12/2024
|
15:51:33
|
GMT
|
39
|
98.6400
|
XLON
|
1128812574181003
|
|
19/12/2024
|
15:51:34
|
GMT
|
42
|
98.6200
|
XLON
|
1128812574181011
|
|
19/12/2024
|
15:51:34
|
GMT
|
8
|
98.6200
|
XLON
|
1128812574181012
|
|
19/12/2024
|
15:52:09
|
GMT
|
1
|
98.7200
|
XLON
|
1128812574181085
|
|
19/12/2024
|
15:52:10
|
GMT
|
22
|
98.7200
|
XLON
|
1128812574181086
|
|
19/12/2024
|
15:52:21
|
GMT
|
32
|
98.7400
|
XLON
|
1128812574181176
|
|
19/12/2024
|
15:52:21
|
GMT
|
19
|
98.7400
|
XLON
|
1128812574181177
|
|
19/12/2024
|
15:52:21
|
GMT
|
39
|
98.7400
|
CHIX
|
120001WKU
|
|
19/12/2024
|
15:52:23
|
GMT
|
27
|
98.7200
|
XLON
|
1128812574181178
|
|
19/12/2024
|
15:52:23
|
GMT
|
23
|
98.7200
|
XLON
|
1128812574181179
|
|
19/12/2024
|
15:52:31
|
GMT
|
56
|
98.7200
|
XLON
|
1128812574181195
|
|
19/12/2024
|
15:52:31
|
GMT
|
25
|
98.7200
|
CHIX
|
120001WKZ
|
|
19/12/2024
|
15:52:31
|
GMT
|
13
|
98.7200
|
CHIX
|
120001WL0
|
|
19/12/2024
|
15:52:42
|
GMT
|
38
|
98.7200
|
XLON
|
1128812574181217
|
|
19/12/2024
|
15:52:42
|
GMT
|
34
|
98.7200
|
XLON
|
1128812574181218
|
|
19/12/2024
|
15:52:42
|
GMT
|
44
|
98.7200
|
XLON
|
1128812574181219
|
|
19/12/2024
|
15:53:15
|
GMT
|
40
|
98.7400
|
XLON
|
1128812574181321
|
|
19/12/2024
|
15:53:15
|
GMT
|
72
|
98.7400
|
XLON
|
1128812574181322
|
|
19/12/2024
|
15:54:00
|
GMT
|
3
|
98.7800
|
XLON
|
1128812574181418
|
|
19/12/2024
|
15:54:00
|
GMT
|
20
|
98.7800
|
CHIX
|
120001X1A
|
|
19/12/2024
|
15:54:02
|
GMT
|
50
|
98.8600
|
XLON
|
1128812574181456
|
|
19/12/2024
|
15:54:05
|
GMT
|
17
|
98.8600
|
XLON
|
1128812574181469
|
|
19/12/2024
|
15:54:05
|
GMT
|
25
|
98.8600
|
XLON
|
1128812574181470
|
|
19/12/2024
|
15:54:05
|
GMT
|
31
|
98.8600
|
XLON
|
1128812574181471
|
|
19/12/2024
|
15:54:05
|
GMT
|
40
|
98.8600
|
XLON
|
1128812574181472
|
|
19/12/2024
|
15:54:06
|
GMT
|
48
|
98.8400
|
CHIX
|
120001X2I
|
|
19/12/2024
|
15:54:07
|
GMT
|
59
|
98.8400
|
XLON
|
1128812574181473
|
|
19/12/2024
|
15:54:07
|
GMT
|
93
|
98.8400
|
XLON
|
1128812574181474
|
|
19/12/2024
|
15:54:07
|
GMT
|
7
|
98.8400
|
XLON
|
1128812574181475
|
|
19/12/2024
|
15:54:15
|
GMT
|
16
|
98.8200
|
XLON
|
1128812574181488
|
|
19/12/2024
|
15:54:15
|
GMT
|
60
|
98.8200
|
XLON
|
1128812574181489
|
|
19/12/2024
|
15:54:15
|
GMT
|
84
|
98.8200
|
XLON
|
1128812574181490
|
|
19/12/2024
|
15:54:15
|
GMT
|
17
|
98.8200
|
XLON
|
1128812574181491
|
|
19/12/2024
|
15:55:00
|
GMT
|
1
|
98.7800
|
CHIX
|
120001XDG
|
|
19/12/2024
|
15:55:00
|
GMT
|
44
|
98.7800
|
CHIX
|
120001XDH
|
|
19/12/2024
|
15:55:06
|
GMT
|
41
|
98.7800
|
XLON
|
1128812574181608
|
|
19/12/2024
|
15:55:06
|
GMT
|
50
|
98.7800
|
XLON
|
1128812574181609
|
|
19/12/2024
|
15:55:09
|
GMT
|
45
|
98.7600
|
XLON
|
1128812574181616
|
|
19/12/2024
|
15:55:09
|
GMT
|
47
|
98.7600
|
XLON
|
1128812574181617
|
|
19/12/2024
|
15:55:28
|
GMT
|
1
|
98.7400
|
CHIX
|
120001XI8
|
|
19/12/2024
|
15:55:32
|
GMT
|
44
|
98.7400
|
CHIX
|
120001XKE
|
|
19/12/2024
|
15:55:47
|
GMT
|
26
|
98.7200
|
XLON
|
1128812574181721
|
|
19/12/2024
|
15:56:25
|
GMT
|
20
|
98.7200
|
XLON
|
1128812574181842
|
|
19/12/2024
|
15:56:25
|
GMT
|
48
|
98.7200
|
XLON
|
1128812574181843
|
|
19/12/2024
|
15:56:25
|
GMT
|
1
|
98.7200
|
XLON
|
1128812574181844
|
|
19/12/2024
|
15:56:26
|
GMT
|
3
|
98.7000
|
CHIX
|
120001XR0
|
|
19/12/2024
|
15:56:29
|
GMT
|
3
|
98.7000
|
XLON
|
1128812574181848
|
|
19/12/2024
|
15:56:29
|
GMT
|
37
|
98.7000
|
XLON
|
1128812574181849
|
|
19/12/2024
|
15:56:29
|
GMT
|
42
|
98.7000
|
XLON
|
1128812574181850
|
|
19/12/2024
|
15:56:29
|
GMT
|
10
|
98.7000
|
XLON
|
1128812574181851
|
|
19/12/2024
|
15:56:29
|
GMT
|
30
|
98.7000
|
CHIX
|
120001XR8
|
|
19/12/2024
|
15:56:34
|
GMT
|
40
|
98.6800
|
XLON
|
1128812574181884
|
|
19/12/2024
|
15:56:34
|
GMT
|
46
|
98.6800
|
XLON
|
1128812574181885
|
|
19/12/2024
|
15:56:34
|
GMT
|
4
|
98.6800
|
XLON
|
1128812574181886
|
|
19/12/2024
|
15:56:48
|
GMT
|
62
|
98.6600
|
XLON
|
1128812574181945
|
|
19/12/2024
|
15:56:48
|
GMT
|
48
|
98.6600
|
XLON
|
1128812574181946
|
|
19/12/2024
|
15:56:49
|
GMT
|
30
|
98.6400
|
XLON
|
1128812574181948
|
|
19/12/2024
|
15:56:49
|
GMT
|
10
|
98.6400
|
XLON
|
1128812574181949
|
|
19/12/2024
|
15:56:49
|
GMT
|
1
|
98.6400
|
XLON
|
1128812574181950
|
|
19/12/2024
|
15:56:49
|
GMT
|
39
|
98.6200
|
XLON
|
1128812574181952
|
|
19/12/2024
|
15:57:00
|
GMT
|
55
|
98.6400
|
XLON
|
1128812574181999
|
|
19/12/2024
|
15:57:22
|
GMT
|
14
|
98.6600
|
CHIX
|
120001XZ0
|
|
19/12/2024
|
15:57:47
|
GMT
|
40
|
98.6800
|
XLON
|
1128812574182164
|
|
19/12/2024
|
15:57:47
|
GMT
|
35
|
98.6800
|
XLON
|
1128812574182165
|
|
19/12/2024
|
15:57:47
|
GMT
|
15
|
98.6800
|
XLON
|
1128812574182166
|
|
19/12/2024
|
15:58:45
|
GMT
|
30
|
98.7000
|
XLON
|
1128812574182284
|
|
19/12/2024
|
15:58:45
|
GMT
|
10
|
98.7000
|
XLON
|
1128812574182285
|
|
19/12/2024
|
15:58:45
|
GMT
|
10
|
98.7000
|
XLON
|
1128812574182286
|
|
19/12/2024
|
15:58:45
|
GMT
|
45
|
98.7000
|
XLON
|
1128812574182287
|
|
19/12/2024
|
15:58:45
|
GMT
|
10
|
98.6800
|
XLON
|
1128812574182290
|
|
19/12/2024
|
15:58:45
|
GMT
|
28
|
98.6800
|
XLON
|
1128812574182291
|
|
19/12/2024
|
15:58:45
|
GMT
|
7
|
98.6800
|
XLON
|
1128812574182292
|
|
19/12/2024
|
15:58:45
|
GMT
|
23
|
98.6800
|
XLON
|
1128812574182293
|
|
19/12/2024
|
15:58:45
|
GMT
|
26
|
98.6800
|
XLON
|
1128812574182294
|
|
19/12/2024
|
15:58:45
|
GMT
|
13
|
98.7000
|
CHIX
|
120001Y96
|
|
19/12/2024
|
15:58:45
|
GMT
|
13
|
98.7000
|
CHIX
|
120001Y97
|
|
19/12/2024
|
15:58:45
|
GMT
|
13
|
98.7000
|
CHIX
|
120001Y98
|
|
19/12/2024
|
15:58:45
|
GMT
|
4
|
98.6800
|
CHIX
|
120001Y9C
|
|
19/12/2024
|
15:58:45
|
GMT
|
21
|
98.6800
|
CHIX
|
120001Y9D
|
|
19/12/2024
|
15:58:45
|
GMT
|
19
|
98.6800
|
CHIX
|
120001Y9E
|
|
19/12/2024
|
15:58:53
|
GMT
|
44
|
98.6600
|
XLON
|
1128812574182311
|
|
19/12/2024
|
15:59:08
|
GMT
|
50
|
98.6600
|
XLON
|
1128812574182345
|
|
19/12/2024
|
15:59:24
|
GMT
|
63
|
98.6400
|
XLON
|
1128812574182397
|
|
19/12/2024
|
15:59:24
|
GMT
|
55
|
98.6400
|
XLON
|
1128812574182398
|
|
19/12/2024
|
15:59:46
|
GMT
|
2
|
98.6400
|
CHIX
|
120001YM7
|
|
19/12/2024
|
16:00:19
|
GMT
|
37
|
98.6400
|
CHIX
|
120001YVJ
|
|
19/12/2024
|
16:00:20
|
GMT
|
31
|
98.6200
|
XLON
|
1128812574182547
|
|
19/12/2024
|
16:00:20
|
GMT
|
9
|
98.6200
|
XLON
|
1128812574182548
|
|
19/12/2024
|
16:00:20
|
GMT
|
57
|
98.6200
|
XLON
|
1128812574182549
|
|
19/12/2024
|
16:01:03
|
GMT
|
61
|
98.6200
|
XLON
|
1128812574182612
|
|
19/12/2024
|
16:01:03
|
GMT
|
41
|
98.6200
|
XLON
|
1128812574182613
|
|
19/12/2024
|
16:01:03
|
GMT
|
22
|
98.6200
|
XLON
|
1128812574182615
|
|
19/12/2024
|
16:01:19
|
GMT
|
78
|
98.6400
|
XLON
|
1128812574182638
|
|
19/12/2024
|
16:01:19
|
GMT
|
21
|
98.6400
|
XLON
|
1128812574182639
|
|
19/12/2024
|
16:01:19
|
GMT
|
50
|
98.6400
|
XLON
|
1128812574182640
|
|
19/12/2024
|
16:01:19
|
GMT
|
9
|
98.6400
|
CHIX
|
120001Z6D
|
|
19/12/2024
|
16:01:19
|
GMT
|
29
|
98.6400
|
CHIX
|
120001Z6E
|
|
19/12/2024
|
16:01:23
|
GMT
|
30
|
98.6200
|
XLON
|
1128812574182665
|
|
19/12/2024
|
16:01:23
|
GMT
|
10
|
98.6200
|
XLON
|
1128812574182666
|
|
19/12/2024
|
16:01:23
|
GMT
|
10
|
98.6200
|
XLON
|
1128812574182667
|
|
19/12/2024
|
16:01:23
|
GMT
|
7
|
98.6200
|
XLON
|
1128812574182668
|
|
19/12/2024
|
16:01:23
|
GMT
|
78
|
98.6200
|
XLON
|
1128812574182670
|
|
19/12/2024
|
16:01:23
|
GMT
|
6
|
98.6200
|
CHIX
|
120001Z7P
|
|
19/12/2024
|
16:01:23
|
GMT
|
32
|
98.6200
|
CHIX
|
120001Z7Q
|
|
19/12/2024
|
16:01:30
|
GMT
|
39
|
98.6000
|
XLON
|
1128812574182692
|
|
19/12/2024
|
16:01:30
|
GMT
|
56
|
98.6000
|
XLON
|
1128812574182693
|
|
19/12/2024
|
16:01:30
|
GMT
|
5
|
98.6000
|
CHIX
|
120001Z8U
|
|
19/12/2024
|
16:01:30
|
GMT
|
33
|
98.6000
|
CHIX
|
120001Z8V
|
|
19/12/2024
|
16:01:45
|
GMT
|
62
|
98.5800
|
XLON
|
1128812574182747
|
|
19/12/2024
|
16:01:45
|
GMT
|
73
|
98.5800
|
XLON
|
1128812574182748
|
|
19/12/2024
|
16:02:01
|
GMT
|
53
|
98.6000
|
XLON
|
1128812574182783
|
|
19/12/2024
|
16:02:01
|
GMT
|
44
|
98.6000
|
XLON
|
1128812574182784
|
|
19/12/2024
|
16:02:01
|
GMT
|
39
|
98.5800
|
XLON
|
1128812574182789
|
|
19/12/2024
|
16:02:10
|
GMT
|
40
|
98.5800
|
CHIX
|
120001ZL6
|
|
19/12/2024
|
16:02:25
|
GMT
|
32
|
98.5200
|
XLON
|
1128812574182836
|
|
19/12/2024
|
16:02:25
|
GMT
|
46
|
98.5200
|
XLON
|
1128812574182837
|
|
19/12/2024
|
16:02:37
|
GMT
|
51
|
98.5200
|
XLON
|
1128812574182877
|
|
19/12/2024
|
16:02:37
|
GMT
|
49
|
98.5200
|
XLON
|
1128812574182878
|
|
19/12/2024
|
16:03:10
|
GMT
|
47
|
98.5400
|
XLON
|
1128812574182958
|
|
19/12/2024
|
16:03:10
|
GMT
|
48
|
98.5200
|
XLON
|
1128812574182963
|
|
19/12/2024
|
16:03:10
|
GMT
|
38
|
98.5400
|
CHIX
|
120001ZXQ
|
|
19/12/2024
|
16:03:11
|
GMT
|
44
|
98.5000
|
XLON
|
1128812574182985
|
|
19/12/2024
|
16:03:21
|
GMT
|
44
|
98.4600
|
XLON
|
1128812574183031
|
|
19/12/2024
|
16:03:35
|
GMT
|
41
|
98.4400
|
XLON
|
1128812574183090
|
|
19/12/2024
|
16:03:35
|
GMT
|
8
|
98.4400
|
XLON
|
1128812574183091
|
|
19/12/2024
|
16:03:35
|
GMT
|
30
|
98.4400
|
XLON
|
1128812574183092
|
|
19/12/2024
|
16:04:06
|
GMT
|
36
|
98.4400
|
XLON
|
1128812574183188
|
|
19/12/2024
|
16:04:15
|
GMT
|
8
|
98.4400
|
XLON
|
1128812574183224
|
|
19/12/2024
|
16:04:15
|
GMT
|
46
|
98.4400
|
XLON
|
1128812574183225
|
|
19/12/2024
|
16:04:15
|
GMT
|
45
|
98.4400
|
CHIX
|
1200020D0
|
|
19/12/2024
|
16:04:16
|
GMT
|
41
|
98.4200
|
XLON
|
1128812574183233
|
|
19/12/2024
|
16:04:16
|
GMT
|
8
|
98.4200
|
XLON
|
1128812574183234
|
|
19/12/2024
|
16:04:16
|
GMT
|
39
|
98.4200
|
XLON
|
1128812574183235
|
|
19/12/2024
|
16:05:02
|
GMT
|
41
|
98.3600
|
XLON
|
1128812574183289
|
|
19/12/2024
|
16:05:02
|
GMT
|
48
|
98.3600
|
XLON
|
1128812574183290
|
|
19/12/2024
|
16:05:02
|
GMT
|
38
|
98.3600
|
CHIX
|
1200020LZ
|
|
19/12/2024
|
16:05:03
|
GMT
|
12
|
98.3400
|
XLON
|
1128812574183302
|
|
19/12/2024
|
16:05:03
|
GMT
|
38
|
98.3400
|
XLON
|
1128812574183303
|
|
19/12/2024
|
16:05:04
|
GMT
|
42
|
98.3400
|
XLON
|
1128812574183304
|
|
19/12/2024
|
16:05:04
|
GMT
|
1
|
98.3400
|
XLON
|
1128812574183305
|
|
19/12/2024
|
16:05:04
|
GMT
|
44
|
98.3200
|
XLON
|
1128812574183307
|
|
19/12/2024
|
16:05:31
|
GMT
|
10
|
98.2400
|
XLON
|
1128812574183390
|
|
19/12/2024
|
16:05:31
|
GMT
|
31
|
98.2400
|
XLON
|
1128812574183391
|
|
19/12/2024
|
16:05:31
|
GMT
|
54
|
98.2400
|
XLON
|
1128812574183392
|
|
19/12/2024
|
16:05:31
|
GMT
|
42
|
98.2400
|
CHIX
|
1200020TP
|
|
19/12/2024
|
16:05:32
|
GMT
|
15
|
98.2200
|
XLON
|
1128812574183409
|
|
19/12/2024
|
16:06:20
|
GMT
|
50
|
98.2600
|
XLON
|
1128812574183583
|
|
19/12/2024
|
16:06:21
|
GMT
|
6
|
98.2600
|
XLON
|
1128812574183584
|
|
19/12/2024
|
16:06:21
|
GMT
|
43
|
98.2600
|
XLON
|
1128812574183585
|
|
19/12/2024
|
16:06:21
|
GMT
|
8
|
98.2600
|
XLON
|
1128812574183586
|
|
19/12/2024
|
16:06:25
|
GMT
|
52
|
98.2400
|
XLON
|
1128812574183592
|
|
19/12/2024
|
16:06:25
|
GMT
|
49
|
98.2400
|
XLON
|
1128812574183593
|
|
19/12/2024
|
16:06:25
|
GMT
|
45
|
98.2400
|
CHIX
|
12000214D
|
|
19/12/2024
|
16:06:26
|
GMT
|
9
|
98.2200
|
XLON
|
1128812574183597
|
|
19/12/2024
|
16:06:26
|
GMT
|
40
|
98.2200
|
XLON
|
1128812574183598
|
|
19/12/2024
|
16:07:45
|
GMT
|
39
|
98.2200
|
CHIX
|
1200021EY
|
|
19/12/2024
|
16:07:56
|
GMT
|
74
|
98.3000
|
XLON
|
1128812574183821
|
|
19/12/2024
|
16:07:56
|
GMT
|
6
|
98.3000
|
XLON
|
1128812574183822
|
|
19/12/2024
|
16:07:56
|
GMT
|
85
|
98.3000
|
XLON
|
1128812574183823
|
|
19/12/2024
|
16:07:56
|
GMT
|
10
|
98.2800
|
XLON
|
1128812574183825
|
|
19/12/2024
|
16:07:56
|
GMT
|
10
|
98.2800
|
XLON
|
1128812574183826
|
|
19/12/2024
|
16:07:56
|
GMT
|
10
|
98.2800
|
XLON
|
1128812574183827
|
|
19/12/2024
|
16:07:56
|
GMT
|
10
|
98.2800
|
XLON
|
1128812574183828
|
|
19/12/2024
|
16:07:56
|
GMT
|
10
|
98.2800
|
XLON
|
1128812574183829
|
|
19/12/2024
|
16:07:56
|
GMT
|
39
|
98.2800
|
XLON
|
1128812574183831
|
|
19/12/2024
|
16:07:56
|
GMT
|
51
|
98.2800
|
XLON
|
1128812574183832
|
|
19/12/2024
|
16:07:56
|
GMT
|
29
|
98.2800
|
XLON
|
1128812574183833
|
|
19/12/2024
|
16:07:56
|
GMT
|
43
|
98.2600
|
XLON
|
1128812574183836
|
|
19/12/2024
|
16:07:56
|
GMT
|
60
|
98.2600
|
XLON
|
1128812574183837
|
|
19/12/2024
|
16:07:56
|
GMT
|
38
|
98.3000
|
CHIX
|
1200021HO
|
|
19/12/2024
|
16:08:15
|
GMT
|
39
|
98.2800
|
XLON
|
1128812574183872
|
|
19/12/2024
|
16:08:39
|
GMT
|
54
|
98.2200
|
XLON
|
1128812574183894
|
|
19/12/2024
|
16:08:50
|
GMT
|
43
|
98.2200
|
XLON
|
1128812574183901
|
|
19/12/2024
|
16:08:50
|
GMT
|
58
|
98.2000
|
XLON
|
1128812574183904
|
|
19/12/2024
|
16:08:50
|
GMT
|
40
|
98.2200
|
CHIX
|
1200021P3
|
|
19/12/2024
|
16:08:50
|
GMT
|
21
|
98.2000
|
CHIX
|
1200021P4
|
|
19/12/2024
|
16:08:52
|
GMT
|
39
|
98.1800
|
XLON
|
1128812574183910
|
|
19/12/2024
|
16:09:04
|
GMT
|
30
|
98.1800
|
XLON
|
1128812574183935
|
|
19/12/2024
|
16:09:04
|
GMT
|
8
|
98.1800
|
XLON
|
1128812574183936
|
|
19/12/2024
|
16:09:14
|
GMT
|
44
|
98.1800
|
XLON
|
1128812574183957
|
|
19/12/2024
|
16:09:14
|
GMT
|
39
|
98.1800
|
XLON
|
1128812574183958
|
|
19/12/2024
|
16:09:45
|
GMT
|
38
|
98.2000
|
XLON
|
1128812574184028
|
|
19/12/2024
|
16:09:45
|
GMT
|
25
|
98.2000
|
XLON
|
1128812574184029
|
|
19/12/2024
|
16:09:45
|
GMT
|
14
|
98.2000
|
XLON
|
1128812574184030
|
|
19/12/2024
|
16:09:46
|
GMT
|
42
|
98.1800
|
XLON
|
1128812574184038
|
|
19/12/2024
|
16:10:34
|
GMT
|
2
|
98.2000
|
CHIX
|
12000224F
|
|
19/12/2024
|
16:10:38
|
GMT
|
1
|
98.2000
|
CHIX
|
120002251
|
|
19/12/2024
|
16:10:40
|
GMT
|
50
|
98.2000
|
XLON
|
1128812574184098
|
|
19/12/2024
|
16:10:40
|
GMT
|
40
|
98.2000
|
XLON
|
1128812574184099
|
|
19/12/2024
|
16:10:40
|
GMT
|
52
|
98.2000
|
CHIX
|
120002258
|
|
19/12/2024
|
16:10:45
|
GMT
|
19
|
98.1800
|
XLON
|
1128812574184106
|
|
19/12/2024
|
16:10:45
|
GMT
|
33
|
98.1800
|
XLON
|
1128812574184107
|
|
19/12/2024
|
16:10:45
|
GMT
|
43
|
98.1800
|
XLON
|
1128812574184108
|
|
19/12/2024
|
16:11:04
|
GMT
|
38
|
98.2400
|
XLON
|
1128812574184129
|
|
19/12/2024
|
16:11:04
|
GMT
|
40
|
98.2400
|
XLON
|
1128812574184130
|
|
19/12/2024
|
16:11:06
|
GMT
|
50
|
98.2200
|
XLON
|
1128812574184133
|
|
19/12/2024
|
16:11:06
|
GMT
|
46
|
98.2200
|
XLON
|
1128812574184134
|
|
19/12/2024
|
16:11:22
|
GMT
|
33
|
98.2200
|
CHIX
|
1200022BI
|
|
19/12/2024
|
16:11:22
|
GMT
|
15
|
98.2200
|
CHIX
|
1200022BJ
|
|
19/12/2024
|
16:11:37
|
GMT
|
45
|
98.2200
|
XLON
|
1128812574184198
|
|
19/12/2024
|
16:11:45
|
GMT
|
13
|
98.2000
|
XLON
|
1128812574184204
|
|
19/12/2024
|
16:11:45
|
GMT
|
26
|
98.2000
|
XLON
|
1128812574184205
|
|
19/12/2024
|
16:11:45
|
GMT
|
51
|
98.2000
|
XLON
|
1128812574184206
|
|
19/12/2024
|
16:12:16
|
GMT
|
40
|
98.2600
|
CHIX
|
1200022IZ
|
|
19/12/2024
|
16:12:19
|
GMT
|
43
|
98.2600
|
XLON
|
1128812574184281
|
|
19/12/2024
|
16:12:42
|
GMT
|
61
|
98.3000
|
XLON
|
1128812574184351
|
|
19/12/2024
|
16:12:42
|
GMT
|
45
|
98.3000
|
XLON
|
1128812574184352
|
|
19/12/2024
|
16:13:28
|
GMT
|
20
|
98.3600
|
XLON
|
1128812574184435
|
|
19/12/2024
|
16:13:28
|
GMT
|
31
|
98.3600
|
XLON
|
1128812574184436
|
|
19/12/2024
|
16:13:28
|
GMT
|
2
|
98.3600
|
XLON
|
1128812574184437
|
|
19/12/2024
|
16:13:28
|
GMT
|
40
|
98.3600
|
CHIX
|
1200022VT
|
|
19/12/2024
|
16:14:00
|
GMT
|
39
|
98.3800
|
XLON
|
1128812574184521
|
|
19/12/2024
|
16:14:00
|
GMT
|
9
|
98.3800
|
XLON
|
1128812574184522
|
|
19/12/2024
|
16:14:04
|
GMT
|
51
|
98.3600
|
XLON
|
1128812574184533
|
|
19/12/2024
|
16:14:04
|
GMT
|
116
|
98.3600
|
XLON
|
1128812574184534
|
|
19/12/2024
|
16:14:04
|
GMT
|
42
|
98.3400
|
XLON
|
1128812574184549
|
|
19/12/2024
|
16:14:04
|
GMT
|
10
|
98.3400
|
XLON
|
1128812574184550
|
|
19/12/2024
|
16:14:04
|
GMT
|
32
|
98.3400
|
XLON
|
1128812574184551
|
|
19/12/2024
|
16:14:04
|
GMT
|
37
|
98.3400
|
XLON
|
1128812574184552
|
|
19/12/2024
|
16:14:04
|
GMT
|
11
|
98.3400
|
XLON
|
1128812574184553
|
|
19/12/2024
|
16:14:04
|
GMT
|
47
|
98.3600
|
CHIX
|
12000232H
|
|
19/12/2024
|
16:14:09
|
GMT
|
69
|
98.3600
|
XLON
|
1128812574184566
|
|
19/12/2024
|
16:14:10
|
GMT
|
16
|
98.3400
|
XLON
|
1128812574184569
|
|
19/12/2024
|
16:14:10
|
GMT
|
22
|
98.3400
|
XLON
|
1128812574184570
|
|
19/12/2024
|
16:14:14
|
GMT
|
50
|
98.3200
|
XLON
|
1128812574184575
|
|
19/12/2024
|
16:14:14
|
GMT
|
1
|
98.3200
|
XLON
|
1128812574184576
|
|
19/12/2024
|
16:14:14
|
GMT
|
22
|
98.3200
|
XLON
|
1128812574184577
|
|
19/12/2024
|
16:14:14
|
GMT
|
59
|
98.3200
|
XLON
|
1128812574184578
|
|
19/12/2024
|
16:14:34
|
GMT
|
32
|
98.3200
|
CHIX
|
12000235U
|
|
19/12/2024
|
16:14:34
|
GMT
|
15
|
98.3200
|
CHIX
|
12000235V
|
|
19/12/2024
|
16:14:47
|
GMT
|
12
|
98.3000
|
XLON
|
1128812574184608
|
|
19/12/2024
|
16:14:47
|
GMT
|
32
|
98.3000
|
XLON
|
1128812574184609
|
|
19/12/2024
|
16:15:06
|
GMT
|
10
|
98.2800
|
XLON
|
1128812574184628
|
|
19/12/2024
|
16:15:06
|
GMT
|
30
|
98.2800
|
XLON
|
1128812574184629
|
|
19/12/2024
|
16:15:07
|
GMT
|
38
|
98.2600
|
XLON
|
1128812574184650
|
|
19/12/2024
|
16:15:07
|
GMT
|
38
|
98.2600
|
XLON
|
1128812574184651
|
|
19/12/2024
|
16:15:22
|
GMT
|
29
|
98.2800
|
XLON
|
1128812574184684
|
|
19/12/2024
|
16:15:22
|
GMT
|
9
|
98.2800
|
XLON
|
1128812574184685
|
|
19/12/2024
|
16:15:22
|
GMT
|
39
|
98.2800
|
XLON
|
1128812574184686
|
|
19/12/2024
|
16:15:22
|
GMT
|
10
|
98.2800
|
XLON
|
1128812574184687
|
|
19/12/2024
|
16:15:55
|
GMT
|
15
|
98.2600
|
XLON
|
1128812574184735
|
|
19/12/2024
|
16:15:55
|
GMT
|
24
|
98.2600
|
XLON
|
1128812574184736
|
|
19/12/2024
|
16:15:55
|
GMT
|
44
|
98.2600
|
XLON
|
1128812574184737
|
|
19/12/2024
|
16:17:14
|
GMT
|
24
|
98.2800
|
XLON
|
1128812574184893
|
|
19/12/2024
|
16:17:14
|
GMT
|
11
|
98.2800
|
XLON
|
1128812574184894
|
|
19/12/2024
|
16:17:14
|
GMT
|
40
|
98.2800
|
CHIX
|
1200023TH
|
|
19/12/2024
|
16:17:56
|
GMT
|
100
|
98.3000
|
XLON
|
1128812574184933
|
|
19/12/2024
|
16:17:56
|
GMT
|
7
|
98.3000
|
XLON
|
1128812574184934
|
|
19/12/2024
|
16:17:59
|
GMT
|
2
|
98.3000
|
XLON
|
1128812574184944
|
|
19/12/2024
|
16:18:00
|
GMT
|
114
|
98.3000
|
XLON
|
1128812574184945
|
|
19/12/2024
|
16:18:00
|
GMT
|
6
|
98.3000
|
XLON
|
1128812574184946
|
|
19/12/2024
|
16:18:00
|
GMT
|
42
|
98.3000
|
CHIX
|
120002418
|
|
19/12/2024
|
16:18:01
|
GMT
|
37
|
98.2800
|
XLON
|
1128812574184948
|
|
19/12/2024
|
16:18:01
|
GMT
|
22
|
98.2800
|
XLON
|
1128812574184949
|
|
19/12/2024
|
16:18:01
|
GMT
|
17
|
98.2800
|
XLON
|
1128812574184950
|
|
19/12/2024
|
16:18:01
|
GMT
|
38
|
98.2800
|
CHIX
|
12000241Q
|
|
19/12/2024
|
16:19:10
|
GMT
|
43
|
98.2600
|
XLON
|
1128812574185013
|
|
19/12/2024
|
16:19:10
|
GMT
|
65
|
98.2600
|
XLON
|
1128812574185014
|
|
19/12/2024
|
16:19:10
|
GMT
|
34
|
98.2600
|
CHIX
|
1200024BQ
|
|
19/12/2024
|
16:19:10
|
GMT
|
10
|
98.2600
|
CHIX
|
1200024BR
|
|
19/12/2024
|
16:19:12
|
GMT
|
67
|
98.2400
|
XLON
|
1128812574185029
|
|
19/12/2024
|
16:19:12
|
GMT
|
67
|
98.2400
|
XLON
|
1128812574185030
|
|
19/12/2024
|
16:19:12
|
GMT
|
41
|
98.2400
|
CHIX
|
1200024CM
|
|
19/12/2024
|
16:20:00
|
GMT
|
91
|
98.2400
|
XLON
|
1128812574185107
|
|
19/12/2024
|
16:20:00
|
GMT
|
4
|
98.2400
|
XLON
|
1128812574185108
|
|
19/12/2024
|
16:20:00
|
GMT
|
28
|
98.2400
|
XLON
|
1128812574185109
|
|
19/12/2024
|
16:20:00
|
GMT
|
45
|
98.2400
|
XLON
|
1128812574185110
|
|
19/12/2024
|
16:20:02
|
GMT
|
17
|
98.2600
|
XLON
|
1128812574185131
|
|
19/12/2024
|
16:20:05
|
GMT
|
27
|
98.2600
|
XLON
|
1128812574185140
|
|
19/12/2024
|
16:20:09
|
GMT
|
71
|
98.2800
|
XLON
|
1128812574185169
|
|
19/12/2024
|
16:20:19
|
GMT
|
19
|
98.2600
|
XLON
|
1128812574185196
|
|
19/12/2024
|
16:20:52
|
GMT
|
13
|
98.2600
|
XLON
|
1128812574185215
|
|
19/12/2024
|
16:20:52
|
GMT
|
7
|
98.2600
|
XLON
|
1128812574185216
|
|
19/12/2024
|
16:20:52
|
GMT
|
13
|
98.2600
|
XLON
|
1128812574185217
|
|
19/12/2024
|
16:20:52
|
GMT
|
22
|
98.2600
|
XLON
|
1128812574185218
|
|
19/12/2024
|
16:20:52
|
GMT
|
48
|
98.2600
|
XLON
|
1128812574185219
|
|
19/12/2024
|
16:20:52
|
GMT
|
35
|
98.2600
|
XLON
|
1128812574185220
|
|
19/12/2024
|
16:20:52
|
GMT
|
48
|
98.2600
|
CHIX
|
1200024T5
|
|
19/12/2024
|
16:21:41
|
GMT
|
20
|
98.3000
|
XLON
|
1128812574185282
|
|
19/12/2024
|
16:21:41
|
GMT
|
42
|
98.3000
|
CHIX
|
1200024Z9
|
|
19/12/2024
|
16:21:42
|
GMT
|
76
|
98.3000
|
XLON
|
1128812574185283
|
|
19/12/2024
|
16:21:42
|
GMT
|
87
|
98.3000
|
XLON
|
1128812574185284
|
|
19/12/2024
|
16:21:42
|
GMT
|
34
|
98.3000
|
XLON
|
1128812574185285
|
|
19/12/2024
|
16:21:58
|
GMT
|
5
|
98.2800
|
XLON
|
1128812574185330
|
|
19/12/2024
|
16:21:58
|
GMT
|
23
|
98.2800
|
XLON
|
1128812574185331
|
|
19/12/2024
|
16:21:58
|
GMT
|
104
|
98.2800
|
XLON
|
1128812574185332
|
|
19/12/2024
|
16:21:58
|
GMT
|
66
|
98.2800
|
XLON
|
1128812574185333
|
|
19/12/2024
|
16:21:58
|
GMT
|
1
|
98.2800
|
CHIX
|
12000251J
|
|
19/12/2024
|
16:21:58
|
GMT
|
1
|
98.2800
|
CHIX
|
12000251K
|
|
19/12/2024
|
16:21:58
|
GMT
|
1
|
98.2800
|
CHIX
|
12000251O
|
|
19/12/2024
|
16:21:59
|
GMT
|
44
|
98.2800
|
CHIX
|
12000251P
|
|
19/12/2024
|
16:22:00
|
GMT
|
3
|
98.2600
|
CHIX
|
12000251Y
|
|
19/12/2024
|
16:22:00
|
GMT
|
17
|
98.2600
|
CHIX
|
12000251Z
|
|
19/12/2024
|
16:22:13
|
GMT
|
82
|
98.2600
|
XLON
|
1128812574185369
|
|
19/12/2024
|
16:22:13
|
GMT
|
68
|
98.2600
|
XLON
|
1128812574185370
|
|
19/12/2024
|
16:22:13
|
GMT
|
71
|
98.2600
|
XLON
|
1128812574185371
|
|
19/12/2024
|
16:22:14
|
GMT
|
50
|
98.2400
|
XLON
|
1128812574185373
|
|
19/12/2024
|
16:22:44
|
GMT
|
22
|
98.2400
|
XLON
|
1128812574185442
|
|
19/12/2024
|
16:22:44
|
GMT
|
1
|
98.2400
|
XLON
|
1128812574185443
|
|
19/12/2024
|
16:22:49
|
GMT
|
7
|
98.2400
|
XLON
|
1128812574185449
|
|
19/12/2024
|
16:22:49
|
GMT
|
68
|
98.2400
|
XLON
|
1128812574185450
|
|
19/12/2024
|
16:22:59
|
GMT
|
48
|
98.2200
|
XLON
|
1128812574185483
|
|
19/12/2024
|
16:22:59
|
GMT
|
5
|
98.2200
|
XLON
|
1128812574185484
|
|
19/12/2024
|
16:22:59
|
GMT
|
45
|
98.2200
|
XLON
|
1128812574185485
|
|
19/12/2024
|
16:23:00
|
GMT
|
41
|
98.2000
|
XLON
|
1128812574185490
|
|
19/12/2024
|
16:23:00
|
GMT
|
9
|
98.2000
|
XLON
|
1128812574185491
|
|
19/12/2024
|
16:23:05
|
GMT
|
15
|
98.2000
|
CHIX
|
1200025BZ
|
|
19/12/2024
|
16:23:06
|
GMT
|
16
|
98.2000
|
XLON
|
1128812574185511
|
|
19/12/2024
|
16:23:06
|
GMT
|
13
|
98.2000
|
XLON
|
1128812574185512
|
|
19/12/2024
|
16:23:06
|
GMT
|
34
|
98.2000
|
CHIX
|
1200025CC
|
|
19/12/2024
|
16:23:25
|
GMT
|
42
|
98.1800
|
XLON
|
1128812574185577
|
|
19/12/2024
|
16:23:25
|
GMT
|
33
|
98.1800
|
XLON
|
1128812574185578
|
|
19/12/2024
|
16:23:25
|
GMT
|
13
|
98.1800
|
XLON
|
1128812574185579
|
|
19/12/2024
|
16:23:26
|
GMT
|
39
|
98.1600
|
XLON
|
1128812574185580
|
|
19/12/2024
|
16:23:26
|
GMT
|
11
|
98.1600
|
XLON
|
1128812574185581
|
|
19/12/2024
|
16:23:39
|
GMT
|
37
|
98.1600
|
XLON
|
1128812574185636
|
|
19/12/2024
|
16:23:50
|
GMT
|
9
|
98.1800
|
XLON
|
1128812574185647
|
|
19/12/2024
|
16:23:50
|
GMT
|
29
|
98.1800
|
XLON
|
1128812574185648
|
|
19/12/2024
|
16:23:50
|
GMT
|
19
|
98.1800
|
XLON
|
1128812574185649
|
|
19/12/2024
|
16:23:50
|
GMT
|
18
|
98.1800
|
XLON
|
1128812574185650
|
|
19/12/2024
|
16:23:50
|
GMT
|
49
|
98.1800
|
CHIX
|
1200025HZ
|
|
19/12/2024
|
16:24:00
|
GMT
|
1
|
98.1800
|
XLON
|
1128812574185657
|
|
19/12/2024
|
16:24:57
|
GMT
|
15
|
98.1600
|
XLON
|
1128812574185717
|
|
19/12/2024
|
16:24:58
|
GMT
|
16
|
98.1600
|
XLON
|
1128812574185718
|
|
19/12/2024
|
16:24:58
|
GMT
|
9
|
98.1600
|
XLON
|
1128812574185719
|
|
19/12/2024
|
16:24:58
|
GMT
|
39
|
98.1600
|
XLON
|
1128812574185720
|
|
19/12/2024
|
16:24:58
|
GMT
|
1
|
98.1600
|
XLON
|
1128812574185721
|
|
19/12/2024
|
16:25:08
|
GMT
|
16
|
98.1800
|
CHIX
|
1200025PC
|
|
19/12/2024
|
16:26:18
|
GMT
|
108
|
98.3000
|
XLON
|
1128812574185900
|
|
19/12/2024
|
16:26:18
|
GMT
|
83
|
98.3000
|
XLON
|
1128812574185902
|
|
19/12/2024
|
16:26:18
|
GMT
|
68
|
98.3000
|
XLON
|
1128812574185903
|
|
19/12/2024
|
16:26:18
|
GMT
|
15
|
98.3000
|
CHIX
|
12000260S
|
|
19/12/2024
|
16:26:18
|
GMT
|
37
|
98.3000
|
CHIX
|
12000260T
|
|
19/12/2024
|
16:27:00
|
GMT
|
26
|
98.2800
|
CHIX
|
12000264X
|
|
19/12/2024
|
16:27:01
|
GMT
|
28
|
98.2800
|
CHIX
|
120002659
|
|
19/12/2024
|
16:27:17
|
GMT
|
68
|
98.2800
|
XLON
|
1128812574185979
|
|
19/12/2024
|
16:27:17
|
GMT
|
51
|
98.2800
|
XLON
|
1128812574185980
|
|
19/12/2024
|
16:27:17
|
GMT
|
28
|
98.2800
|
XLON
|
1128812574185981
|
|
19/12/2024
|
16:27:17
|
GMT
|
27
|
98.2800
|
XLON
|
1128812574185982
|
|
19/12/2024
|
16:27:17
|
GMT
|
47
|
98.2800
|
XLON
|
1128812574185983
|
|
19/12/2024
|
16:27:18
|
GMT
|
40
|
98.2800
|
XLON
|
1128812574185985
|
|
19/12/2024
|
16:27:25
|
GMT
|
23
|
98.2600
|
XLON
|
1128812574186015
|
|
19/12/2024
|
16:27:25
|
GMT
|
48
|
98.2600
|
XLON
|
1128812574186016
|
|
19/12/2024
|
16:27:25
|
GMT
|
1
|
98.2600
|
XLON
|
1128812574186017
|
|
19/12/2024
|
16:27:25
|
GMT
|
23
|
98.2600
|
XLON
|
1128812574186018
|
|
19/12/2024
|
16:27:25
|
GMT
|
131
|
98.2600
|
XLON
|
1128812574186019
|
|
19/12/2024
|
16:27:25
|
GMT
|
60
|
98.2400
|
XLON
|
1128812574186027
|
|
19/12/2024
|
16:27:25
|
GMT
|
3
|
98.2400
|
XLON
|
1128812574186028
|
|
19/12/2024
|
16:27:25
|
GMT
|
67
|
98.2400
|
XLON
|
1128812574186029
|
|
19/12/2024
|
16:27:25
|
GMT
|
12
|
98.2200
|
XLON
|
1128812574186033
|
|
19/12/2024
|
16:27:25
|
GMT
|
10
|
98.2200
|
XLON
|
1128812574186034
|
|
19/12/2024
|
16:27:25
|
GMT
|
48
|
98.2200
|
XLON
|
1128812574186035
|
|
19/12/2024
|
16:27:25
|
GMT
|
10
|
98.2200
|
XLON
|
1128812574186036
|
|
19/12/2024
|
16:27:25
|
GMT
|
10
|
98.2200
|
XLON
|
1128812574186037
|
|
19/12/2024
|
16:27:25
|
GMT
|
20
|
98.2200
|
XLON
|
1128812574186038
|
|
19/12/2024
|
16:27:25
|
GMT
|
6
|
98.2200
|
XLON
|
1128812574186039
|
|
19/12/2024
|
16:27:25
|
GMT
|
6
|
98.2200
|
XLON
|
1128812574186040
|
|
19/12/2024
|
16:27:25
|
GMT
|
38
|
98.2600
|
CHIX
|
12000268Y
|
|
19/12/2024
|
16:28:10
|
GMT
|
50
|
98.1800
|
XLON
|
1128812574186236
|
|
19/12/2024
|
16:28:11
|
GMT
|
12
|
98.1600
|
CHIX
|
1200026HT
|
|
19/12/2024
|
16:28:11
|
GMT
|
13
|
98.1600
|
CHIX
|
1200026HU
|
|
19/12/2024
|
16:28:16
|
GMT
|
49
|
98.1600
|
XLON
|
1128812574186256
|
|
19/12/2024
|
16:28:16
|
GMT
|
42
|
98.1600
|
XLON
|
1128812574186257
|
|
19/12/2024
|
16:29:40
|
GMT
|
4
|
98.1400
|
XLON
|
1128812574186451
|
|
19/12/2024
|
16:29:46
|
GMT
|
37
|
98.1400
|
XLON
|
1128812574186456
|
|
19/12/2024
|
16:29:46
|
GMT
|
55
|
98.1400
|
XLON
|
1128812574186457
|
|
19/12/2024
|
16:29:46
|
GMT
|
55
|
98.1400
|
CHIX
|
1200026TK
|
|
19/12/2024
|
16:29:59
|
GMT
|
42
|
98.1200
|
XLON
|
1128812574186466
|
|
19/12/2024
|
16:29:59
|
GMT
|
52
|
98.1200
|
XLON
|
1128812574186467
|
|
19/12/2024
|
16:29:59
|
GMT
|
55
|
98.1200
|
CHIX
|
1200026UI
|
|
19/12/2024
|
16:30:00
|
GMT
|
50
|
98.1000
|
CHIX
|
1200026V0
|
|
19/12/2024
|
16:30:04
|
GMT
|
70
|
98.1600
|
XLON
|
1128812574186527
|
|
19/12/2024
|
16:30:04
|
GMT
|
83
|
98.1600
|
XLON
|
1128812574186528
|
|
19/12/2024
|
16:31:00
|
GMT
|
59
|
98.1800
|
XLON
|
1128812574186649
|
|
19/12/2024
|
16:31:00
|
GMT
|
11
|
98.1800
|
XLON
|
1128812574186650
|
|
19/12/2024
|
16:31:00
|
GMT
|
59
|
98.1800
|
XLON
|
1128812574186651
|
|
19/12/2024
|
16:31:01
|
GMT
|
30
|
98.1600
|
CHIX
|
120002758
|
|
19/12/2024
|
16:31:01
|
GMT
|
18
|
98.1600
|
CHIX
|
12000275I
|
|
19/12/2024
|
16:31:22
|
GMT
|
113
|
98.1800
|
CHIX
|
12000278H
|
|
19/12/2024
|
16:31:25
|
GMT
|
28
|
98.1800
|
CHIX
|
12000278S
|
|
19/12/2024
|
16:31:25
|
GMT
|
5
|
98.1800
|
CHIX
|
12000278T
|
|
19/12/2024
|
16:31:37
|
GMT
|
28
|
98.1600
|
XLON
|
1128812574186730
|
|
19/12/2024
|
16:31:37
|
GMT
|
13
|
98.1600
|
XLON
|
1128812574186731
|
|
19/12/2024
|
16:31:37
|
GMT
|
14
|
98.1600
|
XLON
|
1128812574186732
|
|
19/12/2024
|
16:31:37
|
GMT
|
22
|
98.1600
|
XLON
|
1128812574186733
|
|
19/12/2024
|
16:31:38
|
GMT
|
17
|
98.1600
|
XLON
|
1128812574186739
|
|
19/12/2024
|
16:32:05
|
GMT
|
72
|
98.2400
|
XLON
|
1128812574186771
|
|
19/12/2024
|
16:32:05
|
GMT
|
24
|
98.2400
|
XLON
|
1128812574186772
|
|
19/12/2024
|
16:32:05
|
GMT
|
2
|
98.2400
|
XLON
|
1128812574186773
|
|
19/12/2024
|
16:32:05
|
GMT
|
92
|
98.2400
|
XLON
|
1128812574186774
|
|
19/12/2024
|
16:32:05
|
GMT
|
25
|
98.2400
|
XLON
|
1128812574186775
|
|
19/12/2024
|
16:32:05
|
GMT
|
35
|
98.2400
|
CHIX
|
1200027EU
|
|
19/12/2024
|
16:32:05
|
GMT
|
101
|
98.2400
|
CHIX
|
1200027EV
|
|
19/12/2024
|
16:33:20
|
GMT
|
62
|
98.3400
|
XLON
|
1128812574186903
|
|
19/12/2024
|
16:33:20
|
GMT
|
38
|
98.3400
|
XLON
|
1128812574186904
|
|
19/12/2024
|
16:33:20
|
GMT
|
110
|
98.3400
|
XLON
|
1128812574186905
|
|
19/12/2024
|
16:33:20
|
GMT
|
141
|
98.3400
|
CHIX
|
1200027S2
|
|
19/12/2024
|
16:33:21
|
GMT
|
31
|
98.3200
|
XLON
|
1128812574186908
|
|
19/12/2024
|
16:33:21
|
GMT
|
50
|
98.3200
|
XLON
|
1128812574186909
|
|
19/12/2024
|
16:33:21
|
GMT
|
30
|
98.3200
|
XLON
|
1128812574186910
|
|
19/12/2024
|
16:33:21
|
GMT
|
1
|
98.3200
|
XLON
|
1128812574186911
|
|
19/12/2024
|
16:33:21
|
GMT
|
9
|
98.3200
|
XLON
|
1128812574186912
|
|
19/12/2024
|
16:33:21
|
GMT
|
10
|
98.3200
|
XLON
|
1128812574186913
|
|
19/12/2024
|
16:33:22
|
GMT
|
104
|
98.3200
|
XLON
|
1128812574186914
|
|
19/12/2024
|
16:33:22
|
GMT
|
13
|
98.3200
|
CHIX
|
1200027S4
|
|
19/12/2024
|
16:33:22
|
GMT
|
139
|
98.3200
|
CHIX
|
1200027S5
|
|
19/12/2024
|
16:33:23
|
GMT
|
9
|
98.3000
|
CHIX
|
1200027SA
|
|
19/12/2024
|
16:33:26
|
GMT
|
50
|
98.3000
|
CHIX
|
1200027SV
|
|
19/12/2024
|
16:33:27
|
GMT
|
96
|
98.3000
|
XLON
|
1128812574186926
|
|
19/12/2024
|
16:33:27
|
GMT
|
108
|
98.3000
|
XLON
|
1128812574186927
|
|
19/12/2024
|
16:33:27
|
GMT
|
36
|
98.3000
|
CHIX
|
1200027T4
|
|
19/12/2024
|
16:33:27
|
GMT
|
18
|
98.3000
|
CHIX
|
1200027T5
|
|
19/12/2024
|
16:33:27
|
GMT
|
29
|
98.3000
|
CHIX
|
1200027T6
|
|
19/12/2024
|
16:33:28
|
GMT
|
50
|
98.2800
|
CHIX
|
1200027TE
|
|
19/12/2024
|
16:33:28
|
GMT
|
88
|
98.2800
|
CHIX
|
1200027TF
|
|
19/12/2024
|
16:34:39
|
GMT
|
26
|
98.2600
|
CHIX
|
12000281V
|
|
19/12/2024
|
16:34:40
|
GMT
|
14
|
98.2600
|
CHIX
|
12000281X
|
|
19/12/2024
|
16:34:40
|
GMT
|
3
|
98.2600
|
CHIX
|
12000281Z
|
|
19/12/2024
|
16:35:06
|
GMT
|
1
|
98.3000
|
XLON
|
1128812574187214
|
|
19/12/2024
|
16:35:31
|
GMT
|
92
|
98.3200
|
XLON
|
1128812574187255
|
|
19/12/2024
|
16:35:31
|
GMT
|
33
|
98.3200
|
XLON
|
1128812574187256
|
|
19/12/2024
|
16:35:31
|
GMT
|
50
|
98.3200
|
XLON
|
1128812574187257
|
|
19/12/2024
|
16:35:31
|
GMT
|
88
|
98.3000
|
XLON
|
1128812574187260
|
|
19/12/2024
|
16:35:31
|
GMT
|
104
|
98.3000
|
XLON
|
1128812574187261
|
|
19/12/2024
|
16:35:31
|
GMT
|
96
|
98.3000
|
CHIX
|
1200028A9
|
|
19/12/2024
|
16:35:32
|
GMT
|
50
|
98.2800
|
CHIX
|
1200028AP
|
|
19/12/2024
|
16:36:02
|
GMT
|
15
|
98.2800
|
XLON
|
1128812574187313
|
|
19/12/2024
|
16:36:02
|
GMT
|
71
|
98.2800
|
XLON
|
1128812574187314
|
|
19/12/2024
|
16:36:02
|
GMT
|
94
|
98.2800
|
XLON
|
1128812574187315
|
|
19/12/2024
|
16:36:02
|
GMT
|
23
|
98.2800
|
CHIX
|
1200028FP
|
|
19/12/2024
|
16:36:02
|
GMT
|
26
|
98.2800
|
CHIX
|
1200028FQ
|
|
19/12/2024
|
16:36:03
|
GMT
|
49
|
98.2600
|
CHIX
|
1200028FX
|
|
19/12/2024
|
16:36:03
|
GMT
|
1
|
98.2600
|
CHIX
|
1200028G0
|
|
19/12/2024
|
16:36:11
|
GMT
|
35
|
98.2600
|
CHIX
|
1200028GH
|
|
19/12/2024
|
16:36:51
|
GMT
|
91
|
98.2600
|
XLON
|
1128812574187418
|
|
19/12/2024
|
16:36:51
|
GMT
|
51
|
98.2600
|
XLON
|
1128812574187419
|
|
19/12/2024
|
16:36:51
|
GMT
|
15
|
98.2600
|
CHIX
|
1200028JZ
|
|
19/12/2024
|
16:36:51
|
GMT
|
3
|
98.2600
|
CHIX
|
1200028K0
|
|
19/12/2024
|
16:37:16
|
GMT
|
58
|
98.2800
|
XLON
|
1128812574187442
|
|
19/12/2024
|
16:37:16
|
GMT
|
62
|
98.2800
|
XLON
|
1128812574187443
|
|
19/12/2024
|
16:37:16
|
GMT
|
144
|
98.2800
|
CHIX
|
1200028NQ
|
|
19/12/2024
|
16:38:40
|
GMT
|
57
|
98.3600
|
CHIX
|
12000293Z
|
|
19/12/2024
|
16:38:42
|
GMT
|
77
|
98.3600
|
CHIX
|
120002940
|
|
19/12/2024
|
16:38:42
|
GMT
|
10
|
98.3600
|
CHIX
|
120002941
|
|
19/12/2024
|
16:38:46
|
GMT
|
73
|
98.3400
|
XLON
|
1128812574187533
|
|
19/12/2024
|
16:38:46
|
GMT
|
96
|
98.3400
|
XLON
|
1128812574187534
|
|
19/12/2024
|
16:38:46
|
GMT
|
145
|
98.3400
|
CHIX
|
12000294J
|
|
19/12/2024
|
16:39:01
|
GMT
|
58
|
98.3200
|
XLON
|
1128812574187552
|
|
19/12/2024
|
16:39:01
|
GMT
|
96
|
98.3200
|
XLON
|
1128812574187553
|
|
19/12/2024
|
16:39:01
|
GMT
|
38
|
98.3200
|
CHIX
|
12000295X
|
|
19/12/2024
|
16:39:01
|
GMT
|
37
|
98.3200
|
CHIX
|
12000295Y
|
|
19/12/2024
|
16:39:01
|
GMT
|
23
|
98.3200
|
CHIX
|
12000295Z
|
|
19/12/2024
|
16:39:01
|
GMT
|
30
|
98.3200
|
CHIX
|
120002960
|
|
19/12/2024
|
16:39:15
|
GMT
|
15
|
98.3400
|
CHIX
|
12000298O
|
|
19/12/2024
|
16:39:23
|
GMT
|
72
|
98.3400
|
XLON
|
1128812574187567
|
|
19/12/2024
|
16:39:23
|
GMT
|
11
|
98.3400
|
XLON
|
1128812574187568
|
|
19/12/2024
|
16:39:23
|
GMT
|
73
|
98.3400
|
XLON
|
1128812574187569
|
|
19/12/2024
|
16:39:23
|
GMT
|
7
|
98.3400
|
XLON
|
1128812574187570
|
|
19/12/2024
|
16:39:23
|
GMT
|
23
|
98.3400
|
CHIX
|
12000298W
|
|
19/12/2024
|
16:39:25
|
GMT
|
24
|
98.3200
|
CHIX
|
12000298X
|
|
19/12/2024
|
16:39:46
|
GMT
|
7
|
98.3200
|
CHIX
|
1200029AF
|
|
19/12/2024
|
16:39:46
|
GMT
|
4
|
98.3200
|
CHIX
|
1200029AG
|
|
19/12/2024
|
16:40:03
|
GMT
|
82
|
98.3200
|
XLON
|
1128812574187614
|
|
19/12/2024
|
16:40:03
|
GMT
|
53
|
98.3200
|
XLON
|
1128812574187615
|
|
19/12/2024
|
16:40:03
|
GMT
|
32
|
98.3200
|
XLON
|
1128812574187616
|
|
19/12/2024
|
16:40:03
|
GMT
|
3
|
98.3200
|
CHIX
|
1200029CR
|
|
19/12/2024
|
16:40:27
|
GMT
|
1
|
98.3000
|
CHIX
|
1200029HS
|
|
19/12/2024
|
16:40:44
|
GMT
|
84
|
98.3400
|
XLON
|
1128812574187702
|
|
19/12/2024
|
16:41:03
|
GMT
|
24
|
98.3400
|
XLON
|
1128812574187739
|
|
19/12/2024
|
16:41:10
|
GMT
|
84
|
98.3400
|
XLON
|
1128812574187743
|
|
19/12/2024
|
16:41:10
|
GMT
|
61
|
98.3400
|
XLON
|
1128812574187744
|
|
19/12/2024
|
16:41:10
|
GMT
|
15
|
98.3400
|
CHIX
|
1200029PA
|
|
19/12/2024
|
16:41:10
|
GMT
|
19
|
98.3400
|
CHIX
|
1200029PB
|
|
19/12/2024
|
16:41:10
|
GMT
|
19
|
98.3400
|
CHIX
|
1200029PC
|
|
19/12/2024
|
16:41:10
|
GMT
|
1
|
98.3400
|
CHIX
|
1200029PD
|
|
19/12/2024
|
16:41:15
|
GMT
|
17
|
98.3400
|
XLON
|
1128812574187756
|
|
19/12/2024
|
16:41:15
|
GMT
|
23
|
98.3400
|
XLON
|
1128812574187757
|
|
19/12/2024
|
16:41:15
|
GMT
|
41
|
98.3400
|
CHIX
|
1200029Q7
|
|
19/12/2024
|
16:41:40
|
GMT
|
48
|
98.3200
|
XLON
|
1128812574187771
|
|
19/12/2024
|
16:41:40
|
GMT
|
39
|
98.3200
|
XLON
|
1128812574187772
|
|
19/12/2024
|
16:41:40
|
GMT
|
52
|
98.3200
|
XLON
|
1128812574187773
|
|
19/12/2024
|
16:41:40
|
GMT
|
53
|
98.3200
|
XLON
|
1128812574187774
|
|
19/12/2024
|
16:41:40
|
GMT
|
50
|
98.3200
|
CHIX
|
1200029SY
|
|
19/12/2024
|
16:41:49
|
GMT
|
24
|
98.3000
|
XLON
|
1128812574187795
|
|
19/12/2024
|
16:41:49
|
GMT
|
48
|
98.3000
|
XLON
|
1128812574187796
|
|
19/12/2024
|
16:41:49
|
GMT
|
5
|
98.3000
|
XLON
|
1128812574187797
|
|
19/12/2024
|
16:41:49
|
GMT
|
63
|
98.3000
|
XLON
|
1128812574187798
|
|
19/12/2024
|
16:41:49
|
GMT
|
49
|
98.3000
|
CHIX
|
1200029U6
|
|
19/12/2024
|
16:41:51
|
GMT
|
15
|
98.2800
|
CHIX
|
1200029UF
|
|
19/12/2024
|
16:42:01
|
GMT
|
50
|
98.2800
|
XLON
|
1128812574187853
|
|
19/12/2024
|
16:42:01
|
GMT
|
28
|
98.2800
|
XLON
|
1128812574187854
|
|
19/12/2024
|
16:42:42
|
GMT
|
6
|
98.4000
|
XLON
|
1128812574187962
|
|
19/12/2024
|
16:43:06
|
GMT
|
69
|
98.4400
|
XLON
|
1128812574188060
|
|
19/12/2024
|
16:43:06
|
GMT
|
62
|
98.4400
|
XLON
|
1128812574188061
|
|
19/12/2024
|
16:43:06
|
GMT
|
55
|
98.4400
|
CHIX
|
120002AD1
|
|
19/12/2024
|
16:43:15
|
GMT
|
49
|
98.4600
|
XLON
|
1128812574188083
|
|
19/12/2024
|
16:43:15
|
GMT
|
69
|
98.4600
|
XLON
|
1128812574188084
|
|
19/12/2024
|
16:43:15
|
GMT
|
61
|
98.4600
|
CHIX
|
120002AEI
|
|
19/12/2024
|
16:43:21
|
GMT
|
59
|
98.4400
|
XLON
|
1128812574188094
|
|
19/12/2024
|
16:43:21
|
GMT
|
68
|
98.4400
|
XLON
|
1128812574188095
|
|
19/12/2024
|
16:43:21
|
GMT
|
61
|
98.4400
|
CHIX
|
120002AFH
|
|
19/12/2024
|
16:43:38
|
GMT
|
71
|
98.4600
|
XLON
|
1128812574188112
|
|
19/12/2024
|
16:43:38
|
GMT
|
51
|
98.4600
|
XLON
|
1128812574188113
|
|
19/12/2024
|
16:43:38
|
GMT
|
53
|
98.4600
|
CHIX
|
120002AGX
|
|
19/12/2024
|
16:43:40
|
GMT
|
53
|
98.4400
|
CHIX
|
120002AH0
|
|
19/12/2024
|
16:44:03
|
GMT
|
41
|
98.4200
|
CHIX
|
120002AJF
|
|
19/12/2024
|
16:44:04
|
GMT
|
41
|
98.4000
|
XLON
|
1128812574188148
|
|
19/12/2024
|
16:44:04
|
GMT
|
46
|
98.4000
|
XLON
|
1128812574188150
|
|
19/12/2024
|
16:44:18
|
GMT
|
6
|
98.3800
|
XLON
|
1128812574188160
|
|
19/12/2024
|
16:44:29
|
GMT
|
30
|
98.4000
|
XLON
|
1128812574188169
|
|
19/12/2024
|
16:45:02
|
GMT
|
6
|
98.3800
|
XLON
|
1128812574188196
|
|
19/12/2024
|
16:45:02
|
GMT
|
26
|
98.3800
|
XLON
|
1128812574188197
|
|
19/12/2024
|
16:45:03
|
GMT
|
38
|
98.3600
|
XLON
|
1128812574188216
|
|
19/12/2024
|
16:45:03
|
GMT
|
48
|
98.3600
|
XLON
|
1128812574188217
|
|
19/12/2024
|
16:45:03
|
GMT
|
10
|
98.3400
|
XLON
|
1128812574188222
|
|
19/12/2024
|
16:45:03
|
GMT
|
30
|
98.3400
|
XLON
|
1128812574188223
|
|
19/12/2024
|
16:45:03
|
GMT
|
1
|
98.3400
|
XLON
|
1128812574188224
|
|
19/12/2024
|
16:45:03
|
GMT
|
9
|
98.3400
|
XLON
|
1128812574188225
|
|
19/12/2024
|
16:45:03
|
GMT
|
32
|
98.3400
|
XLON
|
1128812574188226
|
|
19/12/2024
|
16:45:03
|
GMT
|
10
|
98.3200
|
XLON
|
1128812574188238
|
|
19/12/2024
|
16:45:03
|
GMT
|
7
|
98.3200
|
XLON
|
1128812574188239
|
|
19/12/2024
|
16:45:03
|
GMT
|
24
|
98.3200
|
XLON
|
1128812574188240
|
|
19/12/2024
|
16:45:03
|
GMT
|
8
|
98.3200
|
XLON
|
1128812574188241
|
|
19/12/2024
|
16:45:03
|
GMT
|
38
|
98.3600
|
CHIX
|
120002AS6
|
|
19/12/2024
|
16:45:21
|
GMT
|
41
|
98.3400
|
XLON
|
1128812574188287
|
|
19/12/2024
|
16:45:33
|
GMT
|
21
|
98.3400
|
XLON
|
1128812574188295
|
|
19/12/2024
|
16:45:33
|
GMT
|
25
|
98.3400
|
XLON
|
1128812574188296
|
|
19/12/2024
|
16:45:35
|
GMT
|
42
|
98.3200
|
CHIX
|
120002AWR
|
|
19/12/2024
|
16:45:35
|
GMT
|
8
|
98.3200
|
CHIX
|
120002AWS
|
|
19/12/2024
|
16:45:42
|
GMT
|
44
|
98.3800
|
XLON
|
1128812574188306
|
|
19/12/2024
|
16:45:42
|
GMT
|
5
|
98.3800
|
XLON
|
1128812574188307
|
|
19/12/2024
|
16:45:44
|
GMT
|
41
|
98.3800
|
XLON
|
1128812574188308
|
|
19/12/2024
|
16:45:46
|
GMT
|
41
|
98.3800
|
CHIX
|
120002AXA
|
|
19/12/2024
|
16:45:55
|
GMT
|
34
|
98.3600
|
CHIX
|
120002AYV
|
|
19/12/2024
|
16:46:22
|
GMT
|
12
|
98.3600
|
CHIX
|
120002B29
|
|
19/12/2024
|
16:46:27
|
GMT
|
38
|
98.3400
|
XLON
|
1128812574188397
|
|
19/12/2024
|
16:46:27
|
GMT
|
45
|
98.3400
|
XLON
|
1128812574188398
|
|
19/12/2024
|
16:46:27
|
GMT
|
39
|
98.3400
|
CHIX
|
120002B3O
|
|
19/12/2024
|
16:46:28
|
GMT
|
39
|
98.3200
|
XLON
|
1128812574188401
|
|
19/12/2024
|
16:46:28
|
GMT
|
47
|
98.3200
|
XLON
|
1128812574188402
|
|
19/12/2024
|
16:46:28
|
GMT
|
19
|
98.2800
|
CHIX
|
120002B42
|
|
19/12/2024
|
16:47:29
|
GMT
|
40
|
98.3000
|
XLON
|
1128812574188563
|
|
19/12/2024
|
16:47:29
|
GMT
|
10
|
98.3000
|
XLON
|
1128812574188564
|
|
19/12/2024
|
16:47:30
|
GMT
|
29
|
98.3000
|
XLON
|
1128812574188567
|
|
19/12/2024
|
16:47:32
|
GMT
|
38
|
98.2800
|
XLON
|
1128812574188575
|
|
19/12/2024
|
16:47:34
|
GMT
|
1
|
98.2800
|
XLON
|
1128812574188580
|
|
19/12/2024
|
16:47:34
|
GMT
|
47
|
98.2800
|
XLON
|
1128812574188581
|
|
19/12/2024
|
16:47:36
|
GMT
|
25
|
98.2800
|
CHIX
|
120002BFM
|
|
19/12/2024
|
16:48:08
|
GMT
|
9
|
98.3000
|
XLON
|
1128812574188662
|
|
19/12/2024
|
16:48:10
|
GMT
|
43
|
98.3000
|
XLON
|
1128812574188663
|
|
19/12/2024
|
16:48:10
|
GMT
|
7
|
98.3000
|
XLON
|
1128812574188664
|
|
19/12/2024
|
16:48:10
|
GMT
|
50
|
98.3000
|
XLON
|
1128812574188665
|
|
19/12/2024
|
16:48:11
|
GMT
|
10
|
98.3000
|
XLON
|
1128812574188666
|
|
19/12/2024
|
16:48:26
|
GMT
|
35
|
98.2800
|
CHIX
|
120002BLE
|
|
19/12/2024
|
16:48:30
|
GMT
|
5
|
98.2800
|
CHIX
|
120002BLT
|
|
19/12/2024
|
16:48:41
|
GMT
|
55
|
98.3000
|
XLON
|
1128812574188728
|
|
19/12/2024
|
16:48:41
|
GMT
|
72
|
98.3000
|
XLON
|
1128812574188729
|
|
19/12/2024
|
16:48:41
|
GMT
|
39
|
98.3000
|
CHIX
|
120002BN2
|
|
19/12/2024
|
16:48:41
|
GMT
|
20
|
98.2800
|
CHIX
|
120002BNA
|
|
19/12/2024
|
16:48:43
|
GMT
|
18
|
98.2800
|
CHIX
|
120002BNH
|
|
19/12/2024
|
16:48:55
|
GMT
|
16
|
98.2800
|
XLON
|
1128812574188761
|
|
19/12/2024
|
16:48:57
|
GMT
|
50
|
98.2800
|
XLON
|
1128812574188769
|
|
19/12/2024
|
16:49:11
|
GMT
|
45
|
98.3200
|
CHIX
|
120002BR8
|
|
19/12/2024
|
16:49:18
|
GMT
|
43
|
98.3200
|
XLON
|
1128812574188816
|
|
19/12/2024
|
16:49:18
|
GMT
|
55
|
98.3200
|
XLON
|
1128812574188817
|
|
19/12/2024
|
16:49:55
|
GMT
|
26
|
98.3400
|
CHIX
|
120002BXN
|
|
19/12/2024
|
16:50:01
|
GMT
|
39
|
98.3800
|
CHIX
|
120002BZ3
|
|
19/12/2024
|
16:50:02
|
GMT
|
58
|
98.3800
|
XLON
|
1128812574188907
|
|
19/12/2024
|
16:50:02
|
GMT
|
34
|
98.3800
|
XLON
|
1128812574188908
|
|
19/12/2024
|
16:50:02
|
GMT
|
22
|
98.3800
|
XLON
|
1128812574188909
|
|
19/12/2024
|
16:50:03
|
GMT
|
50
|
98.3600
|
XLON
|
1128812574188912
|
|
19/12/2024
|
16:50:06
|
GMT
|
39
|
98.3600
|
CHIX
|
120002BZX
|
|
19/12/2024
|
16:50:10
|
GMT
|
4
|
98.3600
|
XLON
|
1128812574188922
|
|
19/12/2024
|
16:50:14
|
GMT
|
7
|
98.3600
|
XLON
|
1128812574188932
|
|
19/12/2024
|
16:50:14
|
GMT
|
11
|
98.3600
|
XLON
|
1128812574188933
|
|
19/12/2024
|
16:50:14
|
GMT
|
42
|
98.3600
|
XLON
|
1128812574188934
|
|
19/12/2024
|
16:50:16
|
GMT
|
20
|
98.3400
|
CHIX
|
120002C1S
|
|
19/12/2024
|
16:50:31
|
GMT
|
50
|
98.3800
|
CHIX
|
120002C4S
|
|
19/12/2024
|
16:50:33
|
GMT
|
42
|
98.3800
|
XLON
|
1128812574188973
|
|
19/12/2024
|
16:50:33
|
GMT
|
47
|
98.3800
|
XLON
|
1128812574188974
|
|
19/12/2024
|
16:50:33
|
GMT
|
2
|
98.3800
|
CHIX
|
120002C4V
|
|
19/12/2024
|
16:50:46
|
GMT
|
50
|
98.3800
|
CHIX
|
120002C6C
|
|
19/12/2024
|
16:50:56
|
GMT
|
46
|
98.3800
|
XLON
|
1128812574189010
|
|
19/12/2024
|
16:50:56
|
GMT
|
4
|
98.3800
|
XLON
|
1128812574189011
|
|
19/12/2024
|
16:50:56
|
GMT
|
43
|
98.3800
|
XLON
|
1128812574189012
|
|
19/12/2024
|
16:51:15
|
GMT
|
20
|
98.3600
|
CHIX
|
120002C9N
|
|
19/12/2024
|
16:51:15
|
GMT
|
29
|
98.3600
|
CHIX
|
120002C9O
|
|
19/12/2024
|
16:51:42
|
GMT
|
20
|
98.3800
|
CHIX
|
120002CF9
|
|
19/12/2024
|
16:51:42
|
GMT
|
19
|
98.3800
|
CHIX
|
120002CFA
|
|
19/12/2024
|
16:52:07
|
GMT
|
22
|
98.4000
|
CHIX
|
120002CJF
|
|
19/12/2024
|
16:52:09
|
GMT
|
50
|
98.4000
|
XLON
|
1128812574189150
|
|
19/12/2024
|
16:52:09
|
GMT
|
13
|
98.4000
|
CHIX
|
120002CK1
|
|
19/12/2024
|
16:52:11
|
GMT
|
20
|
98.4000
|
XLON
|
1128812574189152
|
|
19/12/2024
|
16:52:11
|
GMT
|
30
|
98.4000
|
XLON
|
1128812574189153
|
|
19/12/2024
|
16:52:11
|
GMT
|
73
|
98.4000
|
XLON
|
1128812574189154
|
|
19/12/2024
|
16:52:11
|
GMT
|
8
|
98.4000
|
CHIX
|
120002CK8
|
|
19/12/2024
|
16:52:11
|
GMT
|
1
|
98.4000
|
CHIX
|
120002CK9
|
|
19/12/2024
|
16:52:34
|
GMT
|
56
|
98.4000
|
XLON
|
1128812574189204
|
|
19/12/2024
|
16:52:34
|
GMT
|
69
|
98.4000
|
XLON
|
1128812574189205
|
|
19/12/2024
|
16:52:34
|
GMT
|
12
|
98.4000
|
XLON
|
1128812574189206
|
|
19/12/2024
|
16:52:39
|
GMT
|
50
|
98.3800
|
XLON
|
1128812574189218
|
|
19/12/2024
|
16:52:41
|
GMT
|
3
|
98.3800
|
XLON
|
1128812574189219
|
|
19/12/2024
|
16:52:41
|
GMT
|
54
|
98.3800
|
XLON
|
1128812574189220
|
|
19/12/2024
|
16:52:41
|
GMT
|
7
|
98.3800
|
CHIX
|
120002COF
|
|
19/12/2024
|
16:52:41
|
GMT
|
7
|
98.3800
|
CHIX
|
120002COG
|
|
19/12/2024
|
16:52:41
|
GMT
|
28
|
98.3800
|
CHIX
|
120002COH
|
|
19/12/2024
|
16:52:42
|
GMT
|
40
|
98.3600
|
XLON
|
1128812574189226
|
|
19/12/2024
|
16:52:42
|
GMT
|
38
|
98.3600
|
XLON
|
1128812574189227
|
|
19/12/2024
|
16:52:45
|
GMT
|
25
|
98.3800
|
XLON
|
1128812574189247
|
|
19/12/2024
|
16:52:45
|
GMT
|
16
|
98.3400
|
CHIX
|
120002CPI
|
|
19/12/2024
|
16:52:46
|
GMT
|
14
|
98.3800
|
XLON
|
1128812574189248
|
|
19/12/2024
|
16:52:46
|
GMT
|
47
|
98.3800
|
XLON
|
1128812574189249
|
|
19/12/2024
|
16:53:03
|
GMT
|
15
|
98.3600
|
CHIX
|
120002CRM
|
|
19/12/2024
|
16:53:19
|
GMT
|
38
|
98.3800
|
XLON
|
1128812574189309
|
|
19/12/2024
|
16:53:19
|
GMT
|
38
|
98.3800
|
CHIX
|
120002CTN
|
|
19/12/2024
|
16:53:22
|
GMT
|
50
|
98.3600
|
CHIX
|
120002CU4
|
|
19/12/2024
|
16:53:47
|
GMT
|
34
|
98.3600
|
XLON
|
1128812574189333
|
|
19/12/2024
|
16:53:47
|
GMT
|
11
|
98.3600
|
XLON
|
1128812574189334
|
|
19/12/2024
|
16:53:47
|
GMT
|
4
|
98.3600
|
XLON
|
1128812574189336
|
|
19/12/2024
|
16:54:24
|
GMT
|
39
|
98.3800
|
CHIX
|
120002CZX
|
|
19/12/2024
|
16:54:25
|
GMT
|
16
|
98.3600
|
XLON
|
1128812574189376
|
|
19/12/2024
|
16:54:25
|
GMT
|
24
|
98.3600
|
XLON
|
1128812574189377
|
|
19/12/2024
|
16:54:25
|
GMT
|
80
|
98.3600
|
XLON
|
1128812574189379
|
|
19/12/2024
|
16:54:41
|
GMT
|
4
|
98.3400
|
CHIX
|
120002D3P
|
|
19/12/2024
|
16:55:07
|
GMT
|
36
|
98.3800
|
CHIX
|
120002D6V
|
|
19/12/2024
|
16:55:10
|
GMT
|
4
|
98.3800
|
CHIX
|
120002D76
|
|
19/12/2024
|
16:55:12
|
GMT
|
50
|
98.3800
|
XLON
|
1128812574189436
|
|
19/12/2024
|
16:55:12
|
GMT
|
21
|
98.3800
|
XLON
|
1128812574189437
|
|
19/12/2024
|
16:55:13
|
GMT
|
2
|
98.3800
|
XLON
|
1128812574189441
|
|
19/12/2024
|
16:55:13
|
GMT
|
19
|
98.3600
|
CHIX
|
120002D7Q
|
|
19/12/2024
|
16:56:00
|
GMT
|
51
|
98.3800
|
XLON
|
1128812574189481
|
|
19/12/2024
|
16:56:00
|
GMT
|
103
|
98.3800
|
XLON
|
1128812574189482
|
|
19/12/2024
|
16:56:00
|
GMT
|
11
|
98.3800
|
CHIX
|
120002DFG
|
|
19/12/2024
|
16:56:00
|
GMT
|
21
|
98.3800
|
CHIX
|
120002DFH
|
|
19/12/2024
|
16:56:02
|
GMT
|
7
|
98.3800
|
CHIX
|
120002DFP
|
|
19/12/2024
|
16:56:04
|
GMT
|
19
|
98.3600
|
CHIX
|
120002DG6
|
|
19/12/2024
|
16:56:19
|
GMT
|
99
|
98.3800
|
XLON
|
1128812574189502
|
|
19/12/2024
|
16:56:19
|
GMT
|
107
|
98.3800
|
XLON
|
1128812574189503
|
|
19/12/2024
|
16:56:19
|
GMT
|
38
|
98.3800
|
CHIX
|
120002DH4
|
|
19/12/2024
|
16:56:26
|
GMT
|
4
|
98.3800
|
CHIX
|
120002DJ0
|
|
19/12/2024
|
16:56:27
|
GMT
|
1
|
98.3800
|
CHIX
|
120002DJF
|
|
19/12/2024
|
16:56:28
|
GMT
|
31
|
98.3600
|
XLON
|
1128812574189523
|
|
19/12/2024
|
16:56:28
|
GMT
|
18
|
98.3600
|
CHIX
|
120002DLB
|
|
19/12/2024
|
16:56:28
|
GMT
|
5
|
98.3600
|
CHIX
|
120002DLC
|
|
19/12/2024
|
16:56:59
|
GMT
|
35
|
98.3600
|
XLON
|
1128812574189579
|
|
19/12/2024
|
16:56:59
|
GMT
|
69
|
98.3600
|
XLON
|
1128812574189580
|
|
19/12/2024
|
16:56:59
|
GMT
|
2
|
98.3600
|
XLON
|
1128812574189581
|
|
19/12/2024
|
16:56:59
|
GMT
|
15
|
98.3600
|
CHIX
|
120002DQL
|
|
19/12/2024
|
16:57:02
|
GMT
|
43
|
98.3400
|
XLON
|
1128812574189588
|
|
19/12/2024
|
16:57:02
|
GMT
|
42
|
98.3400
|
XLON
|
1128812574189589
|
|
19/12/2024
|
16:57:02
|
GMT
|
15
|
98.3400
|
CHIX
|
120002DSJ
|
|
19/12/2024
|
16:57:02
|
GMT
|
15
|
98.3400
|
CHIX
|
120002DSP
|
|
19/12/2024
|
16:57:03
|
GMT
|
4
|
98.3400
|
CHIX
|
120002DTB
|
|
19/12/2024
|
16:57:27
|
GMT
|
5
|
98.3400
|
CHIX
|
120002DWV
|
|
19/12/2024
|
16:57:40
|
GMT
|
110
|
98.3800
|
XLON
|
1128812574189650
|
|
19/12/2024
|
16:57:40
|
GMT
|
67
|
98.3800
|
XLON
|
1128812574189651
|
|
19/12/2024
|
16:57:40
|
GMT
|
41
|
98.3800
|
CHIX
|
120002DZJ
|
|
19/12/2024
|
16:57:43
|
GMT
|
7
|
98.3800
|
CHIX
|
120002DZR
|
|
19/12/2024
|
16:58:50
|
GMT
|
84
|
98.4000
|
XLON
|
1128812574189736
|
|
19/12/2024
|
16:58:50
|
GMT
|
101
|
98.4000
|
XLON
|
1128812574189737
|
|
19/12/2024
|
16:58:50
|
GMT
|
27
|
98.4000
|
XLON
|
1128812574189738
|
|
19/12/2024
|
16:58:50
|
GMT
|
38
|
98.4000
|
CHIX
|
120002E89
|
|
19/12/2024
|
16:59:10
|
GMT
|
130
|
98.3800
|
XLON
|
1128812574189761
|
|
19/12/2024
|
16:59:10
|
GMT
|
59
|
98.3800
|
XLON
|
1128812574189762
|
|
19/12/2024
|
16:59:10
|
GMT
|
16
|
98.3800
|
XLON
|
1128812574189763
|
|
19/12/2024
|
16:59:36
|
GMT
|
3
|
98.4000
|
CHIX
|
120002EIC
|
|
19/12/2024
|
16:59:36
|
GMT
|
35
|
98.4000
|
CHIX
|
120002EID
|
|
19/12/2024
|
16:59:59
|
GMT
|
7
|
98.3800
|
CHIX
|
120002EN9
|
|
19/12/2024
|
16:59:59
|
GMT
|
11
|
98.3800
|
CHIX
|
120002ENA
|
|
19/12/2024
|
16:59:59
|
GMT
|
5
|
98.3800
|
CHIX
|
120002ENI
|
|
19/12/2024
|
17:00:00
|
GMT
|
2
|
98.3800
|
CHIX
|
120002EO7
|
|
19/12/2024
|
17:00:05
|
GMT
|
20
|
98.3800
|
CHIX
|
120002EP9
|
|
19/12/2024
|
17:00:09
|
GMT
|
91
|
98.3800
|
XLON
|
1128812574189875
|
|
19/12/2024
|
17:00:09
|
GMT
|
6
|
98.3800
|
XLON
|
1128812574189876
|
|
19/12/2024
|
17:00:28
|
GMT
|
19
|
98.3600
|
XLON
|
1128812574189919
|
|
19/12/2024
|
17:01:09
|
GMT
|
17
|
98.3800
|
XLON
|
1128812574189976
|
|
19/12/2024
|
17:01:09
|
GMT
|
60
|
98.3800
|
XLON
|
1128812574189977
|
|
19/12/2024
|
17:01:35
|
GMT
|
9
|
98.4000
|
CHIX
|
120002F8B
|
|
19/12/2024
|
17:01:35
|
GMT
|
7
|
98.4000
|
CHIX
|
120002F8C
|
|
19/12/2024
|
17:01:36
|
GMT
|
105
|
98.4000
|
XLON
|
1128812574190079
|
|
19/12/2024
|
17:01:36
|
GMT
|
41
|
98.4000
|
CHIX
|
120002F8L
|
|
19/12/2024
|
17:01:39
|
GMT
|
20
|
98.4000
|
XLON
|
1128812574190085
|
|
19/12/2024
|
17:01:39
|
GMT
|
127
|
98.4000
|
XLON
|
1128812574190086
|
|
19/12/2024
|
17:01:45
|
GMT
|
40
|
98.4000
|
CHIX
|
120002FAU
|
|
19/12/2024
|
17:01:47
|
GMT
|
50
|
98.4000
|
XLON
|
1128812574190116
|
|
19/12/2024
|
17:01:49
|
GMT
|
29
|
98.4000
|
XLON
|
1128812574190117
|
|
19/12/2024
|
17:01:49
|
GMT
|
49
|
98.4000
|
XLON
|
1128812574190121
|
|
19/12/2024
|
17:01:49
|
GMT
|
90
|
98.4000
|
XLON
|
1128812574190122
|
|
19/12/2024
|
17:02:13
|
GMT
|
1
|
98.4000
|
CHIX
|
120002FFS
|
|
19/12/2024
|
17:02:13
|
GMT
|
4
|
98.4000
|
CHIX
|
120002FFT
|
|
19/12/2024
|
17:02:22
|
GMT
|
30
|
98.4000
|
XLON
|
1128812574190213
|
|
19/12/2024
|
17:02:35
|
GMT
|
18
|
98.4000
|
XLON
|
1128812574190223
|
|
19/12/2024
|
17:02:50
|
GMT
|
1
|
98.4000
|
CHIX
|
120002FLZ
|
|
19/12/2024
|
17:03:12
|
GMT
|
42
|
98.4400
|
CHIX
|
120002FRH
|
|
19/12/2024
|
17:03:44
|
GMT
|
2
|
98.4800
|
XLON
|
1128812574190519
|
|
19/12/2024
|
17:03:45
|
GMT
|
147
|
98.4800
|
XLON
|
1128812574190521
|
|
19/12/2024
|
17:03:45
|
GMT
|
74
|
98.4800
|
CHIX
|
120002FY2
|
|
19/12/2024
|
17:03:48
|
GMT
|
141
|
98.4600
|
XLON
|
1128812574190528
|
|
19/12/2024
|
17:03:48
|
GMT
|
126
|
98.4600
|
XLON
|
1128812574190529
|
|
19/12/2024
|
17:03:49
|
GMT
|
35
|
98.4400
|
CHIX
|
120002FYT
|
|
19/12/2024
|
17:03:51
|
GMT
|
111
|
98.4400
|
XLON
|
1128812574190542
|
|
19/12/2024
|
17:03:51
|
GMT
|
48
|
98.4400
|
XLON
|
1128812574190543
|
|
19/12/2024
|
17:03:51
|
GMT
|
95
|
98.4400
|
XLON
|
1128812574190544
|
|
19/12/2024
|
17:03:51
|
GMT
|
19
|
98.4400
|
CHIX
|
120002FZ3
|
|
19/12/2024
|
17:04:09
|
GMT
|
104
|
98.4200
|
XLON
|
1128812574190601
|
|
19/12/2024
|
17:04:09
|
GMT
|
128
|
98.4200
|
XLON
|
1128812574190602
|
|
19/12/2024
|
17:04:09
|
GMT
|
18
|
98.4200
|
XLON
|
1128812574190603
|
|
19/12/2024
|
17:04:24
|
GMT
|
35
|
98.4000
|
CHIX
|
120002G5R
|
|
19/12/2024
|
17:04:24
|
GMT
|
6
|
98.4000
|
CHIX
|
120002G5S
|
|
19/12/2024
|
17:04:27
|
GMT
|
50
|
98.4000
|
XLON
|
1128812574190649
|
|
19/12/2024
|
17:04:53
|
GMT
|
25
|
98.4000
|
XLON
|
1128812574190682
|
|
19/12/2024
|
17:04:53
|
GMT
|
31
|
98.4000
|
XLON
|
1128812574190684
|
|
19/12/2024
|
17:04:53
|
GMT
|
35
|
98.4000
|
XLON
|
1128812574190685
|
|
19/12/2024
|
17:05:23
|
GMT
|
48
|
98.3800
|
XLON
|
1128812574190798
|
|
19/12/2024
|
17:05:23
|
GMT
|
38
|
98.3800
|
XLON
|
1128812574190799
|
|
19/12/2024
|
17:05:42
|
GMT
|
29
|
98.4000
|
XLON
|
1128812574190834
|
|
19/12/2024
|
17:05:42
|
GMT
|
41
|
98.4000
|
XLON
|
1128812574190835
|
|
19/12/2024
|
17:05:42
|
GMT
|
38
|
98.4000
|
CHIX
|
120002GJK
|
|
19/12/2024
|
17:06:21
|
GMT
|
86
|
98.4000
|
XLON
|
1128812574190919
|
|
19/12/2024
|
17:06:41
|
GMT
|
17
|
98.4200
|
CHIX
|
120002GW3
|
|
19/12/2024
|
17:06:45
|
GMT
|
117
|
98.4200
|
XLON
|
1128812574190940
|
|
19/12/2024
|
17:06:45
|
GMT
|
48
|
98.4200
|
XLON
|
1128812574190941
|
|
19/12/2024
|
17:06:45
|
GMT
|
26
|
98.4200
|
XLON
|
1128812574190942
|
|
19/12/2024
|
17:06:46
|
GMT
|
21
|
98.4200
|
CHIX
|
120002GWX
|
|
19/12/2024
|
17:07:00
|
GMT
|
62
|
98.4200
|
XLON
|
1128812574191029
|
|
19/12/2024
|
17:07:15
|
GMT
|
9
|
98.4200
|
XLON
|
1128812574191056
|
|
19/12/2024
|
17:07:15
|
GMT
|
39
|
98.4200
|
XLON
|
1128812574191057
|
|
19/12/2024
|
17:07:15
|
GMT
|
14
|
98.4200
|
XLON
|
1128812574191058
|
|
19/12/2024
|
17:07:15
|
GMT
|
71
|
98.4200
|
XLON
|
1128812574191059
|
|
19/12/2024
|
17:07:16
|
GMT
|
39
|
98.4000
|
CHIX
|
120002H0W
|
|
19/12/2024
|
17:07:56
|
GMT
|
24
|
98.4200
|
XLON
|
1128812574191109
|
|
19/12/2024
|
17:08:36
|
GMT
|
118
|
98.4200
|
XLON
|
1128812574191235
|
|
19/12/2024
|
17:08:36
|
GMT
|
92
|
98.4200
|
XLON
|
1128812574191236
|
|
19/12/2024
|
17:08:36
|
GMT
|
23
|
98.4200
|
XLON
|
1128812574191237
|
|
19/12/2024
|
17:08:36
|
GMT
|
34
|
98.4200
|
CHIX
|
120002HE0
|
|
19/12/2024
|
17:08:37
|
GMT
|
28
|
98.4200
|
XLON
|
1128812574191238
|
|
19/12/2024
|
17:08:37
|
GMT
|
7
|
98.4200
|
CHIX
|
120002HE2
|
|
19/12/2024
|
17:08:46
|
GMT
|
33
|
98.4200
|
XLON
|
1128812574191250
|
|
19/12/2024
|
17:08:56
|
GMT
|
29
|
98.4200
|
XLON
|
1128812574191287
|
|
19/12/2024
|
17:08:56
|
GMT
|
69
|
98.4200
|
XLON
|
1128812574191288
|
|
19/12/2024
|
17:08:56
|
GMT
|
10
|
98.4200
|
XLON
|
1128812574191289
|
|
19/12/2024
|
17:09:24
|
GMT
|
70
|
98.4000
|
XLON
|
1128812574191317
|
|
19/12/2024
|
17:09:24
|
GMT
|
35
|
98.4000
|
XLON
|
1128812574191318
|
|
19/12/2024
|
17:09:24
|
GMT
|
48
|
98.4000
|
XLON
|
1128812574191319
|
|
19/12/2024
|
17:09:24
|
GMT
|
38
|
98.4000
|
XLON
|
1128812574191320
|
|
19/12/2024
|
17:10:12
|
GMT
|
17
|
98.4200
|
XLON
|
1128812574191490
|
|
19/12/2024
|
17:10:20
|
GMT
|
28
|
98.4200
|
XLON
|
1128812574191495
|
|
19/12/2024
|
17:10:20
|
GMT
|
10
|
98.4200
|
XLON
|
1128812574191496
|
|
19/12/2024
|
17:10:20
|
GMT
|
142
|
98.4000
|
XLON
|
1128812574191502
|
|
19/12/2024
|
17:10:20
|
GMT
|
99
|
98.4000
|
XLON
|
1128812574191503
|
|
19/12/2024
|
17:10:20
|
GMT
|
23
|
98.4000
|
XLON
|
1128812574191504
|
|
19/12/2024
|
17:10:22
|
GMT
|
1
|
98.4000
|
XLON
|
1128812574191514
|
|
19/12/2024
|
17:11:00
|
GMT
|
38
|
98.4200
|
XLON
|
1128812574191644
|
|
19/12/2024
|
17:11:00
|
GMT
|
55
|
98.4200
|
XLON
|
1128812574191645
|
|
19/12/2024
|
17:11:12
|
GMT
|
59
|
98.4200
|
XLON
|
1128812574191662
|
|
19/12/2024
|
17:11:12
|
GMT
|
18
|
98.4200
|
XLON
|
1128812574191663
|
|
19/12/2024
|
17:11:16
|
GMT
|
47
|
98.4200
|
XLON
|
1128812574191671
|
|
19/12/2024
|
17:11:32
|
GMT
|
20
|
98.4200
|
XLON
|
1128812574191715
|
|
19/12/2024
|
17:11:42
|
GMT
|
38
|
98.4200
|
XLON
|
1128812574191771
|
|
19/12/2024
|
17:11:42
|
GMT
|
39
|
98.4200
|
XLON
|
1128812574191772
|
|
19/12/2024
|
17:11:42
|
GMT
|
47
|
98.4200
|
XLON
|
1128812574191773
|
|
19/12/2024
|
17:11:42
|
GMT
|
24
|
98.4200
|
XLON
|
1128812574191774
|
|
19/12/2024
|
17:12:05
|
GMT
|
21
|
98.4400
|
XLON
|
1128812574191847
|
|
19/12/2024
|
17:12:05
|
GMT
|
122
|
98.4400
|
XLON
|
1128812574191848
|
|
19/12/2024
|
17:12:11
|
GMT
|
86
|
98.4400
|
XLON
|
1128812574191893
|
|
19/12/2024
|
17:12:11
|
GMT
|
36
|
98.4400
|
XLON
|
1128812574191894
|
|
19/12/2024
|
17:12:11
|
GMT
|
15
|
98.4400
|
XLON
|
1128812574191895
|
|
19/12/2024
|
17:12:11
|
GMT
|
18
|
98.4400
|
XLON
|
1128812574191896
|
|
19/12/2024
|
17:12:11
|
GMT
|
10
|
98.4200
|
XLON
|
1128812574191909
|
|
19/12/2024
|
17:12:11
|
GMT
|
10
|
98.4200
|
XLON
|
1128812574191910
|
|
19/12/2024
|
17:12:11
|
GMT
|
112
|
98.4200
|
XLON
|
1128812574191911
|
|
19/12/2024
|
17:12:11
|
GMT
|
38
|
98.4200
|
XLON
|
1128812574191912
|
|
19/12/2024
|
17:12:11
|
GMT
|
30
|
98.4200
|
XLON
|
1128812574191913
|
|
19/12/2024
|
17:12:11
|
GMT
|
54
|
98.4200
|
CHIX
|
120002IP5
|
|
19/12/2024
|
17:12:13
|
GMT
|
72
|
98.4200
|
XLON
|
1128812574191917
|
|
19/12/2024
|
17:13:08
|
GMT
|
10
|
98.4000
|
XLON
|
1128812574192122
|
|
19/12/2024
|
17:13:08
|
GMT
|
10
|
98.4000
|
XLON
|
1128812574192123
|
|
19/12/2024
|
17:13:08
|
GMT
|
12
|
98.4000
|
XLON
|
1128812574192124
|
|
19/12/2024
|
17:13:08
|
GMT
|
18
|
98.4000
|
XLON
|
1128812574192125
|
|
19/12/2024
|
17:13:13
|
GMT
|
63
|
98.4000
|
XLON
|
1128812574192144
|
|
19/12/2024
|
17:13:13
|
GMT
|
111
|
98.4000
|
XLON
|
1128812574192145
|
|
19/12/2024
|
17:13:13
|
GMT
|
38
|
98.4000
|
CHIX
|
120002J4X
|
|
19/12/2024
|
17:13:14
|
GMT
|
97
|
98.3800
|
XLON
|
1128812574192151
|
|
19/12/2024
|
17:13:14
|
GMT
|
65
|
98.3800
|
XLON
|
1128812574192152
|
|
19/12/2024
|
17:13:14
|
GMT
|
16
|
98.3800
|
XLON
|
1128812574192153
|
|
19/12/2024
|
17:14:02
|
GMT
|
36
|
98.4000
|
XLON
|
1128812574192348
|
|
19/12/2024
|
17:14:02
|
GMT
|
2
|
98.4000
|
XLON
|
1128812574192349
|
|
19/12/2024
|
17:14:07
|
GMT
|
37
|
98.4000
|
XLON
|
1128812574192386
|
|
19/12/2024
|
17:14:28
|
GMT
|
39
|
98.4000
|
XLON
|
1128812574192511
|
|
19/12/2024
|
17:14:30
|
GMT
|
65
|
98.4000
|
XLON
|
1128812574192529
|
|
19/12/2024
|
17:14:31
|
GMT
|
22
|
98.3800
|
XLON
|
1128812574192539
|
|
19/12/2024
|
17:14:35
|
GMT
|
71
|
98.3800
|
XLON
|
1128812574192541
|
|
19/12/2024
|
17:14:35
|
GMT
|
103
|
98.3800
|
XLON
|
1128812574192542
|
|
19/12/2024
|
17:15:08
|
GMT
|
142
|
98.3800
|
XLON
|
1128812574192605
|
|
19/12/2024
|
17:15:13
|
GMT
|
3
|
98.4400
|
XLON
|
1128812574192664
|
|
19/12/2024
|
17:15:26
|
GMT
|
124
|
98.4600
|
XLON
|
1128812574192740
|
|
19/12/2024
|
17:15:26
|
GMT
|
67
|
98.4600
|
XLON
|
1128812574192741
|
|
19/12/2024
|
17:15:26
|
GMT
|
23
|
98.4600
|
XLON
|
1128812574192742
|
|
19/12/2024
|
17:15:26
|
GMT
|
33
|
98.4600
|
XLON
|
1128812574192743
|
|
19/12/2024
|
17:15:27
|
GMT
|
111
|
98.4400
|
XLON
|
1128812574192758
|
|
19/12/2024
|
17:15:27
|
GMT
|
112
|
98.4400
|
XLON
|
1128812574192759
|
|
19/12/2024
|
17:15:27
|
GMT
|
99
|
98.4200
|
XLON
|
1128812574192767
|
|
19/12/2024
|
17:15:27
|
GMT
|
88
|
98.4200
|
XLON
|
1128812574192768
|
|
19/12/2024
|
17:15:27
|
GMT
|
22
|
98.4200
|
XLON
|
1128812574192769
|
|
19/12/2024
|
17:15:27
|
GMT
|
74
|
98.4000
|
XLON
|
1128812574192781
|
|
19/12/2024
|
17:15:27
|
GMT
|
53
|
98.4400
|
CHIX
|
120002K23
|
|
19/12/2024
|
17:15:27
|
GMT
|
51
|
98.4200
|
CHIX
|
120002K29
|
|
19/12/2024
|
17:15:27
|
GMT
|
50
|
98.4000
|
CHIX
|
120002K2G
|
|
19/12/2024
|
17:15:28
|
GMT
|
42
|
98.3800
|
CHIX
|
120002K2M
|
|
19/12/2024
|
17:16:02
|
GMT
|
14
|
98.3800
|
XLON
|
1128812574192851
|
|
19/12/2024
|
17:16:02
|
GMT
|
37
|
98.3800
|
XLON
|
1128812574192852
|
|
19/12/2024
|
17:16:02
|
GMT
|
47
|
98.3800
|
XLON
|
1128812574192853
|
|
19/12/2024
|
17:16:13
|
GMT
|
38
|
98.3600
|
XLON
|
1128812574192899
|
|
19/12/2024
|
17:16:13
|
GMT
|
54
|
98.3600
|
XLON
|
1128812574192901
|
|
19/12/2024
|
17:16:13
|
GMT
|
38
|
98.3600
|
CHIX
|
120002K8W
|
|
19/12/2024
|
17:17:42
|
GMT
|
111
|
98.4800
|
XLON
|
1128812574193112
|
|
19/12/2024
|
17:17:42
|
GMT
|
87
|
98.4800
|
XLON
|
1128812574193113
|
|
19/12/2024
|
17:17:42
|
GMT
|
59
|
98.4800
|
XLON
|
1128812574193114
|
|
19/12/2024
|
17:18:30
|
GMT
|
43
|
98.4800
|
XLON
|
1128812574193205
|
|
19/12/2024
|
17:18:30
|
GMT
|
41
|
98.4800
|
CHIX
|
120002KYA
|
|
19/12/2024
|
17:18:37
|
GMT
|
141
|
98.4800
|
XLON
|
1128812574193227
|
|
19/12/2024
|
17:18:37
|
GMT
|
143
|
98.4800
|
XLON
|
1128812574193228
|
|
19/12/2024
|
17:18:37
|
GMT
|
30
|
98.4800
|
XLON
|
1128812574193232
|
|
19/12/2024
|
17:18:45
|
GMT
|
86
|
98.4800
|
XLON
|
1128812574193247
|
|
19/12/2024
|
17:18:45
|
GMT
|
44
|
98.4800
|
XLON
|
1128812574193248
|
|
19/12/2024
|
17:18:45
|
GMT
|
30
|
98.4800
|
XLON
|
1128812574193249
|
|
19/12/2024
|
17:18:45
|
GMT
|
109
|
98.4600
|
XLON
|
1128812574193253
|
|
19/12/2024
|
17:18:45
|
GMT
|
150
|
98.4600
|
XLON
|
1128812574193254
|
|
19/12/2024
|
17:18:45
|
GMT
|
31
|
98.4600
|
CHIX
|
120002L0J
|
|
19/12/2024
|
17:18:45
|
GMT
|
7
|
98.4600
|
CHIX
|
120002L0K
|
|
19/12/2024
|
17:18:46
|
GMT
|
101
|
98.4400
|
XLON
|
1128812574193258
|
|
19/12/2024
|
17:18:46
|
GMT
|
49
|
98.4400
|
XLON
|
1128812574193260
|
|
19/12/2024
|
17:18:46
|
GMT
|
13
|
98.4400
|
XLON
|
1128812574193261
|
|
19/12/2024
|
17:18:46
|
GMT
|
45
|
98.4400
|
CHIX
|
120002L0M
|
|
19/12/2024
|
17:18:53
|
GMT
|
51
|
98.4200
|
XLON
|
1128812574193282
|
|
19/12/2024
|
17:18:53
|
GMT
|
38
|
98.4200
|
XLON
|
1128812574193283
|
|
19/12/2024
|
17:19:30
|
GMT
|
54
|
98.4400
|
XLON
|
1128812574193413
|
|
19/12/2024
|
17:20:10
|
GMT
|
39
|
98.4400
|
XLON
|
1128812574193566
|
|
19/12/2024
|
17:20:10
|
GMT
|
71
|
98.4400
|
XLON
|
1128812574193567
|
|
19/12/2024
|
17:20:26
|
GMT
|
38
|
98.4600
|
XLON
|
1128812574193648
|
|
19/12/2024
|
17:20:41
|
GMT
|
38
|
98.4600
|
XLON
|
1128812574193713
|
|
19/12/2024
|
17:21:00
|
GMT
|
44
|
98.4600
|
XLON
|
1128812574193757
|
|
19/12/2024
|
17:21:00
|
GMT
|
86
|
98.4600
|
XLON
|
1128812574193758
|
|
19/12/2024
|
17:21:00
|
GMT
|
97
|
98.4400
|
XLON
|
1128812574193763
|
|
19/12/2024
|
17:21:00
|
GMT
|
83
|
98.4400
|
XLON
|
1128812574193765
|
|
19/12/2024
|
17:21:00
|
GMT
|
86
|
98.4600
|
XLON
|
1128812574193767
|
|
19/12/2024
|
17:21:00
|
GMT
|
40
|
98.4600
|
XLON
|
1128812574193768
|
|
19/12/2024
|
17:21:00
|
GMT
|
22
|
98.4600
|
XLON
|
1128812574193769
|
|
19/12/2024
|
17:21:00
|
GMT
|
46
|
98.4600
|
XLON
|
1128812574193770
|
|
19/12/2024
|
17:21:00
|
GMT
|
68
|
98.4400
|
CHIX
|
120002LRP
|
|
19/12/2024
|
17:21:30
|
GMT
|
108
|
98.4600
|
XLON
|
1128812574193870
|
|
19/12/2024
|
17:21:30
|
GMT
|
24
|
98.4600
|
XLON
|
1128812574193871
|
|
19/12/2024
|
17:21:30
|
GMT
|
3
|
98.4600
|
XLON
|
1128812574193872
|
|
19/12/2024
|
17:21:46
|
GMT
|
96
|
98.4600
|
XLON
|
1128812574193935
|
|
19/12/2024
|
17:21:46
|
GMT
|
12
|
98.4600
|
XLON
|
1128812574193936
|
|
19/12/2024
|
17:21:46
|
GMT
|
23
|
98.4600
|
XLON
|
1128812574193937
|
|
19/12/2024
|
17:21:50
|
GMT
|
38
|
98.4600
|
XLON
|
1128812574193949
|
|
19/12/2024
|
17:21:56
|
GMT
|
41
|
98.4600
|
XLON
|
1128812574193991
|
|
19/12/2024
|
17:21:56
|
GMT
|
34
|
98.4600
|
XLON
|
1128812574193992
|
|
19/12/2024
|
17:22:01
|
GMT
|
31
|
98.4600
|
XLON
|
1128812574194005
|
|
19/12/2024
|
17:22:01
|
GMT
|
26
|
98.4600
|
XLON
|
1128812574194006
|
|
19/12/2024
|
17:22:12
|
GMT
|
22
|
98.4600
|
XLON
|
1128812574194015
|
|
19/12/2024
|
17:22:12
|
GMT
|
23
|
98.4600
|
XLON
|
1128812574194016
|
|
19/12/2024
|
17:22:13
|
GMT
|
28
|
98.4600
|
XLON
|
1128812574194027
|
|
19/12/2024
|
17:22:13
|
GMT
|
10
|
98.4600
|
XLON
|
1128812574194028
|
|
19/12/2024
|
17:22:15
|
GMT
|
41
|
98.4400
|
XLON
|
1128812574194039
|
|
19/12/2024
|
17:22:15
|
GMT
|
61
|
98.4400
|
XLON
|
1128812574194040
|
|
19/12/2024
|
17:22:15
|
GMT
|
40
|
98.4400
|
CHIX
|
120002MBX
|
|
19/12/2024
|
17:22:48
|
GMT
|
34
|
98.4600
|
XLON
|
1128812574194146
|
|
19/12/2024
|
17:22:48
|
GMT
|
34
|
98.4600
|
XLON
|
1128812574194147
|
|
19/12/2024
|
17:22:48
|
GMT
|
46
|
98.4600
|
XLON
|
1128812574194148
|
|
19/12/2024
|
17:22:48
|
GMT
|
35
|
98.4600
|
XLON
|
1128812574194149
|
|
19/12/2024
|
17:22:48
|
GMT
|
108
|
98.4600
|
XLON
|
1128812574194150
|
|
19/12/2024
|
17:22:48
|
GMT
|
101
|
98.4400
|
XLON
|
1128812574194152
|
|
19/12/2024
|
17:22:48
|
GMT
|
68
|
98.4400
|
XLON
|
1128812574194153
|
|
19/12/2024
|
17:22:48
|
GMT
|
38
|
98.4400
|
XLON
|
1128812574194154
|
|
19/12/2024
|
17:22:48
|
GMT
|
38
|
98.4600
|
CHIX
|
120002MO1
|
|
19/12/2024
|
17:22:48
|
GMT
|
3
|
98.4400
|
CHIX
|
120002MO5
|
|
19/12/2024
|
17:22:48
|
GMT
|
35
|
98.4400
|
CHIX
|
120002MO7
|
|
19/12/2024
|
17:22:49
|
GMT
|
56
|
98.4200
|
XLON
|
1128812574194155
|
|
19/12/2024
|
17:22:49
|
GMT
|
56
|
98.4200
|
XLON
|
1128812574194156
|
|
19/12/2024
|
17:22:49
|
GMT
|
57
|
98.4000
|
XLON
|
1128812574194161
|
|
19/12/2024
|
17:22:49
|
GMT
|
40
|
98.4000
|
CHIX
|
120002MOG
|
|
19/12/2024
|
17:23:19
|
GMT
|
27
|
98.4200
|
XLON
|
1128812574194286
|
|
19/12/2024
|
17:23:21
|
GMT
|
11
|
98.4200
|
XLON
|
1128812574194298
|
|
19/12/2024
|
17:23:21
|
GMT
|
38
|
98.4200
|
XLON
|
1128812574194299
|
|
19/12/2024
|
17:23:32
|
GMT
|
39
|
98.4000
|
XLON
|
1128812574194328
|
|
19/12/2024
|
17:23:32
|
GMT
|
42
|
98.4000
|
XLON
|
1128812574194329
|
|
19/12/2024
|
17:23:46
|
GMT
|
22
|
98.4000
|
XLON
|
1128812574194360
|
|
19/12/2024
|
17:23:46
|
GMT
|
38
|
98.4000
|
XLON
|
1128812574194361
|
|
19/12/2024
|
17:23:48
|
GMT
|
43
|
98.3800
|
XLON
|
1128812574194364
|
|
19/12/2024
|
17:23:48
|
GMT
|
47
|
98.3800
|
XLON
|
1128812574194366
|
|
19/12/2024
|
17:23:51
|
GMT
|
66
|
98.3600
|
CHIX
|
120002N5Y
|
|
19/12/2024
|
17:23:53
|
GMT
|
39
|
98.3600
|
XLON
|
1128812574194414
|
|
19/12/2024
|
17:23:53
|
GMT
|
48
|
98.3600
|
XLON
|
1128812574194415
|
|
19/12/2024
|
17:24:16
|
GMT
|
14
|
98.3800
|
XLON
|
1128812574194480
|
|
19/12/2024
|
17:24:16
|
GMT
|
1
|
98.3800
|
XLON
|
1128812574194482
|
|
19/12/2024
|
17:24:32
|
GMT
|
20
|
98.4000
|
XLON
|
1128812574194516
|
|
19/12/2024
|
17:24:33
|
GMT
|
24
|
98.4000
|
XLON
|
1128812574194528
|
|
19/12/2024
|
17:24:33
|
GMT
|
20
|
98.4000
|
XLON
|
1128812574194529
|
|
19/12/2024
|
17:24:33
|
GMT
|
87
|
98.4000
|
XLON
|
1128812574194530
|
|
19/12/2024
|
17:24:33
|
GMT
|
20
|
98.4000
|
XLON
|
1128812574194531
|
|
19/12/2024
|
17:24:33
|
GMT
|
18
|
98.4000
|
XLON
|
1128812574194532
|
|
19/12/2024
|
17:24:42
|
GMT
|
20
|
98.4000
|
XLON
|
1128812574194546
|
|
19/12/2024
|
17:24:42
|
GMT
|
20
|
98.4000
|
XLON
|
1128812574194547
|
|
19/12/2024
|
17:24:46
|
GMT
|
21
|
98.4000
|
XLON
|
1128812574194549
|
|
19/12/2024
|
17:24:53
|
GMT
|
20
|
98.4000
|
XLON
|
1128812574194571
|
|
19/12/2024
|
17:24:57
|
GMT
|
22
|
98.4000
|
XLON
|
1128812574194593
|
|
19/12/2024
|
17:24:58
|
GMT
|
22
|
98.4000
|
XLON
|
1128812574194594
|
|
19/12/2024
|
17:25:00
|
GMT
|
23
|
98.4000
|
XLON
|
1128812574194601
|
|
19/12/2024
|
17:25:05
|
GMT
|
26
|
98.4000
|
XLON
|
1128812574194606
|
|
19/12/2024
|
17:25:09
|
GMT
|
13
|
98.4000
|
XLON
|
1128812574194649
|
|
19/12/2024
|
17:25:09
|
GMT
|
25
|
98.4000
|
XLON
|
1128812574194650
|
|
19/12/2024
|
17:25:09
|
GMT
|
5
|
98.4000
|
XLON
|
1128812574194653
|
|
19/12/2024
|
17:25:09
|
GMT
|
33
|
98.4000
|
XLON
|
1128812574194654
|
|
19/12/2024
|
17:25:10
|
GMT
|
63
|
98.4000
|
XLON
|
1128812574194655
|
|
19/12/2024
|
17:25:11
|
GMT
|
29
|
98.4000
|
XLON
|
1128812574194662
|
|
19/12/2024
|
17:25:15
|
GMT
|
14
|
98.4200
|
XLON
|
1128812574194703
|
|
19/12/2024
|
17:25:18
|
GMT
|
33
|
98.4200
|
XLON
|
1128812574194710
|
|
19/12/2024
|
17:25:18
|
GMT
|
5
|
98.4200
|
XLON
|
1128812574194711
|
|
19/12/2024
|
17:25:18
|
GMT
|
85
|
98.4200
|
XLON
|
1128812574194712
|
|
19/12/2024
|
17:25:35
|
GMT
|
37
|
98.4200
|
XLON
|
1128812574194810
|
|
19/12/2024
|
17:25:43
|
GMT
|
39
|
98.4200
|
XLON
|
1128812574194831
|
|
19/12/2024
|
17:25:43
|
GMT
|
108
|
98.4200
|
XLON
|
1128812574194832
|
|
19/12/2024
|
17:25:43
|
GMT
|
20
|
98.4200
|
XLON
|
1128812574194833
|
|
19/12/2024
|
17:25:46
|
GMT
|
40
|
98.4200
|
XLON
|
1128812574194838
|
|
19/12/2024
|
17:26:00
|
GMT
|
58
|
98.4000
|
XLON
|
1128812574194892
|
|
19/12/2024
|
17:26:00
|
GMT
|
61
|
98.4000
|
XLON
|
1128812574194893
|
|
19/12/2024
|
17:26:00
|
GMT
|
42
|
98.4000
|
CHIX
|
120002O87
|
|
19/12/2024
|
17:26:16
|
GMT
|
108
|
98.4200
|
XLON
|
1128812574194937
|
|
19/12/2024
|
17:26:16
|
GMT
|
22
|
98.4200
|
XLON
|
1128812574194938
|
|
19/12/2024
|
17:26:16
|
GMT
|
9
|
98.4200
|
XLON
|
1128812574194939
|
|
19/12/2024
|
17:26:16
|
GMT
|
28
|
98.4200
|
XLON
|
1128812574194940
|
|
19/12/2024
|
17:26:16
|
GMT
|
20
|
98.4200
|
XLON
|
1128812574194941
|
|
19/12/2024
|
17:26:16
|
GMT
|
28
|
98.4200
|
XLON
|
1128812574194942
|
|
19/12/2024
|
17:26:16
|
GMT
|
80
|
98.4200
|
XLON
|
1128812574194943
|
|
19/12/2024
|
17:26:16
|
GMT
|
22
|
98.4200
|
XLON
|
1128812574194944
|
|
19/12/2024
|
17:26:16
|
GMT
|
23
|
98.4200
|
XLON
|
1128812574194945
|
|
19/12/2024
|
17:26:23
|
GMT
|
89
|
98.4000
|
XLON
|
1128812574194955
|
|
19/12/2024
|
17:26:29
|
GMT
|
31
|
98.4000
|
XLON
|
1128812574194990
|
|
19/12/2024
|
17:26:29
|
GMT
|
7
|
98.4000
|
XLON
|
1128812574194991
|
|
19/12/2024
|
17:26:29
|
GMT
|
72
|
98.4000
|
XLON
|
1128812574194992
|
|
19/12/2024
|
17:26:33
|
GMT
|
53
|
98.3800
|
XLON
|
1128812574195014
|
|
19/12/2024
|
17:26:33
|
GMT
|
34
|
98.3800
|
XLON
|
1128812574195016
|
|
19/12/2024
|
17:26:34
|
GMT
|
6
|
98.3800
|
XLON
|
1128812574195024
|
|
19/12/2024
|
17:26:51
|
GMT
|
1
|
98.3800
|
XLON
|
1128812574195094
|
|
19/12/2024
|
17:26:55
|
GMT
|
21
|
98.4000
|
XLON
|
1128812574195104
|
|
19/12/2024
|
17:26:55
|
GMT
|
28
|
98.4000
|
XLON
|
1128812574195105
|
|
19/12/2024
|
17:26:55
|
GMT
|
24
|
98.4000
|
XLON
|
1128812574195106
|
|
19/12/2024
|
17:26:55
|
GMT
|
4
|
98.4000
|
XLON
|
1128812574195107
|
|
19/12/2024
|
17:27:06
|
GMT
|
29
|
98.4200
|
XLON
|
1128812574195190
|
|
19/12/2024
|
17:27:07
|
GMT
|
30
|
98.4200
|
XLON
|
1128812574195191
|
|
19/12/2024
|
17:27:08
|
GMT
|
30
|
98.4200
|
XLON
|
1128812574195193
|
|
19/12/2024
|
17:27:08
|
GMT
|
38
|
98.4200
|
XLON
|
1128812574195195
|
|
19/12/2024
|
17:27:09
|
GMT
|
31
|
98.4200
|
XLON
|
1128812574195197
|
|
19/12/2024
|
17:27:09
|
GMT
|
93
|
98.4200
|
XLON
|
1128812574195198
|
|
19/12/2024
|
17:27:13
|
GMT
|
57
|
98.4000
|
XLON
|
1128812574195223
|
|
19/12/2024
|
17:27:13
|
GMT
|
62
|
98.4000
|
CHIX
|
120002OWD
|
|
19/12/2024
|
17:27:16
|
GMT
|
38
|
98.3800
|
XLON
|
1128812574195257
|
|
19/12/2024
|
17:27:54
|
GMT
|
43
|
98.4200
|
XLON
|
1128812574195352
|
|
19/12/2024
|
17:27:54
|
GMT
|
108
|
98.4200
|
XLON
|
1128812574195353
|
|
19/12/2024
|
17:28:03
|
GMT
|
38
|
98.4200
|
XLON
|
1128812574195391
|
|
19/12/2024
|
17:28:06
|
GMT
|
69
|
98.4000
|
XLON
|
1128812574195489
|
|
19/12/2024
|
17:28:19
|
GMT
|
49
|
98.3800
|
XLON
|
1128812574195583
|
|
19/12/2024
|
17:28:42
|
GMT
|
47
|
98.3800
|
XLON
|
1128812574195679
|
|
19/12/2024
|
17:28:44
|
GMT
|
47
|
98.3800
|
XLON
|
1128812574195722
|
|
19/12/2024
|
17:28:46
|
GMT
|
43
|
98.3800
|
XLON
|
1128812574195751
|
|
19/12/2024
|
17:28:52
|
GMT
|
13
|
98.3600
|
XLON
|
1128812574195831
|
|
19/12/2024
|
17:28:52
|
GMT
|
43
|
98.3600
|
XLON
|
1128812574195832
|
|
19/12/2024
|
17:28:59
|
GMT
|
44
|
98.3400
|
XLON
|
1128812574195903
|
|
19/12/2024
|
17:29:59
|
GMT
|
23
|
98.4200
|
XLON
|
1128812574196235
|
|
|
|
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
POSFLFSTFELALIS
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
