InterContinental Hotels Group PLC Transaction in Own Shares
29 Februar 2024 - 8:00AM
RNS Regulatory News
RNS Number : 8694E
InterContinental Hotels Group PLC
29 February 2024
29
February 2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 28
February 2024 it purchased the following number of its ordinary
shares of 20340/399pence 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 5 May
2023 (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:
|
28 February 2024
|
|
|
Aggregate number of ordinary shares
purchased:
|
158,091
|
|
|
Lowest price paid per
share:
|
£ 85.6000
|
|
|
Highest price paid per
share:
|
£ 86.9400
|
|
|
Average price paid per
share:
|
£ 86.3456
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 164,806,704 ordinary shares in issue (excluding
7,006,782 held in treasury).
A full breakdown of the individual
purchases by GSI is included below.
Enquiries to:
InterContinental Hotels Group
PLC:
Investor Relations: Stuart Ford (+44
(0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905
720);
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44
(0)7795 257 407)
|
|
Schedule of Purchases
Shares purchased: 158,091 (ISIN:
GB00BHJYC057)
Date of purchases: 28 February
2024
Investment firm: GSI
Aggregated information:
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares
purchased
|
73,000
|
49,400
|
27,491
|
8,200
|
Highest price paid (per
ordinary share)
|
£
86.9200
|
£
86.9000
|
£
86.9400
|
£
86.7600
|
Lowest price paid (per
ordinary share)
|
£
85.6000
|
£
85.7800
|
£
85.6200
|
£
85.6400
|
Volume weighted average price
paid(per ordinary share)
|
£
86.3353
|
£
86.3629
|
£
86.3418
|
£
86.3456
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
28/02/2024
|
08:41:01
|
GMT
|
41
|
86.7200
|
CHIX
|
120000FVN
|
28/02/2024
|
08:41:01
|
GMT
|
45
|
86.7200
|
CHIX
|
120000FVM
|
28/02/2024
|
08:41:01
|
GMT
|
184
|
86.7200
|
XLON
|
946362363418687
|
28/02/2024
|
08:41:09
|
GMT
|
45
|
86.7400
|
BATE
|
200008ZY
|
28/02/2024
|
08:41:30
|
GMT
|
129
|
86.7400
|
XLON
|
946362363418753
|
28/02/2024
|
08:42:10
|
GMT
|
32
|
86.7000
|
TRQX
|
946362287919891
|
28/02/2024
|
08:42:10
|
GMT
|
39
|
86.7000
|
TRQX
|
946362287919890
|
28/02/2024
|
08:42:10
|
GMT
|
58
|
86.7000
|
XLON
|
946362363418796
|
28/02/2024
|
08:42:10
|
GMT
|
73
|
86.7000
|
XLON
|
946362363418795
|
28/02/2024
|
08:43:03
|
GMT
|
79
|
86.7400
|
BATE
|
2000098K
|
28/02/2024
|
08:45:01
|
GMT
|
31
|
86.7200
|
XLON
|
946362363418986
|
28/02/2024
|
08:47:30
|
GMT
|
9
|
86.7800
|
BATE
|
200009QC
|
28/02/2024
|
08:47:30
|
GMT
|
44
|
86.7800
|
BATE
|
200009QB
|
28/02/2024
|
08:47:30
|
GMT
|
53
|
86.7800
|
BATE
|
200009Q9
|
28/02/2024
|
08:47:30
|
GMT
|
53
|
86.7800
|
BATE
|
200009QA
|
28/02/2024
|
08:47:30
|
GMT
|
184
|
86.7800
|
XLON
|
946362363419222
|
28/02/2024
|
08:48:26
|
GMT
|
110
|
86.8800
|
XLON
|
946362363419287
|
28/02/2024
|
08:48:27
|
GMT
|
127
|
86.8800
|
XLON
|
946362363419288
|
28/02/2024
|
08:48:41
|
GMT
|
24
|
86.8800
|
CHIX
|
120000HJM
|
28/02/2024
|
08:48:41
|
GMT
|
29
|
86.8800
|
CHIX
|
120000HJL
|
28/02/2024
|
08:48:41
|
GMT
|
67
|
86.8800
|
XLON
|
946362363419317
|
28/02/2024
|
08:48:43
|
GMT
|
1
|
86.8800
|
XLON
|
946362363419325
|
28/02/2024
|
08:48:43
|
GMT
|
95
|
86.8800
|
XLON
|
946362363419324
|
28/02/2024
|
08:49:47
|
GMT
|
44
|
86.8400
|
BATE
|
200009XC
|
28/02/2024
|
08:49:47
|
GMT
|
44
|
86.8400
|
BATE
|
200009XD
|
28/02/2024
|
08:49:47
|
GMT
|
58
|
86.8400
|
CHIX
|
120000HR9
|
28/02/2024
|
08:49:47
|
GMT
|
6
|
86.8400
|
XLON
|
946362363419403
|
28/02/2024
|
08:49:47
|
GMT
|
42
|
86.8400
|
XLON
|
946362363419402
|
28/02/2024
|
08:51:08
|
GMT
|
47
|
86.9000
|
BATE
|
20000A4I
|
28/02/2024
|
08:51:31
|
GMT
|
118
|
86.9000
|
CHIX
|
120000I5I
|
28/02/2024
|
08:51:31
|
GMT
|
71
|
86.9400
|
CHIX
|
120000I5F
|
28/02/2024
|
08:51:31
|
GMT
|
101
|
86.9200
|
XLON
|
946362363419622
|
28/02/2024
|
08:51:55
|
GMT
|
30
|
86.9000
|
CHIX
|
120000I7N
|
28/02/2024
|
08:51:55
|
GMT
|
33
|
86.9000
|
CHIX
|
120000I7O
|
28/02/2024
|
08:52:24
|
GMT
|
9
|
86.8800
|
BATE
|
20000A8W
|
28/02/2024
|
08:52:24
|
GMT
|
67
|
86.8800
|
BATE
|
20000A8X
|
28/02/2024
|
08:52:24
|
GMT
|
72
|
86.8800
|
XLON
|
946362363419698
|
28/02/2024
|
08:54:09
|
GMT
|
22
|
86.8800
|
BATE
|
20000ADQ
|
28/02/2024
|
08:54:09
|
GMT
|
75
|
86.8800
|
BATE
|
20000ADP
|
28/02/2024
|
08:54:09
|
GMT
|
187
|
86.8800
|
XLON
|
946362363419858
|
28/02/2024
|
08:55:00
|
GMT
|
19
|
86.8600
|
CHIX
|
120000IOC
|
28/02/2024
|
08:55:00
|
GMT
|
77
|
86.8600
|
CHIX
|
120000IOB
|
28/02/2024
|
08:55:10
|
GMT
|
45
|
86.8400
|
CHIX
|
120000IPF
|
28/02/2024
|
08:55:10
|
GMT
|
70
|
86.8400
|
CHIX
|
120000IPG
|
28/02/2024
|
08:55:10
|
GMT
|
25
|
86.8400
|
XLON
|
946362363419929
|
28/02/2024
|
08:55:10
|
GMT
|
25
|
86.8400
|
XLON
|
946362363419930
|
28/02/2024
|
08:55:44
|
GMT
|
44
|
86.8000
|
XLON
|
946362363419969
|
28/02/2024
|
08:57:44
|
GMT
|
30
|
86.8400
|
BATE
|
20000AOB
|
28/02/2024
|
08:57:44
|
GMT
|
39
|
86.8400
|
BATE
|
20000AOC
|
28/02/2024
|
08:57:44
|
GMT
|
69
|
86.8400
|
BATE
|
20000AOA
|
28/02/2024
|
08:57:44
|
GMT
|
61
|
86.8400
|
CHIX
|
120000J3H
|
28/02/2024
|
08:57:44
|
GMT
|
116
|
86.8400
|
XLON
|
946362363420127
|
28/02/2024
|
08:58:23
|
GMT
|
51
|
86.8000
|
CHIX
|
120000J68
|
28/02/2024
|
08:58:23
|
GMT
|
43
|
86.8000
|
XLON
|
946362363420185
|
28/02/2024
|
08:58:35
|
GMT
|
69
|
86.7800
|
BATE
|
20000AQZ
|
28/02/2024
|
08:58:35
|
GMT
|
69
|
86.7800
|
BATE
|
20000AR0
|
28/02/2024
|
08:58:35
|
GMT
|
47
|
86.7800
|
XLON
|
946362363420206
|
28/02/2024
|
08:58:42
|
GMT
|
66
|
86.7600
|
BATE
|
20000ARI
|
28/02/2024
|
08:58:42
|
GMT
|
71
|
86.7600
|
BATE
|
20000ARJ
|
28/02/2024
|
09:00:29
|
GMT
|
100
|
86.7000
|
CHIX
|
120000JI4
|
28/02/2024
|
09:00:29
|
GMT
|
9
|
86.7000
|
XLON
|
946362363420359
|
28/02/2024
|
09:00:29
|
GMT
|
66
|
86.7000
|
XLON
|
946362363420360
|
28/02/2024
|
09:02:54
|
GMT
|
46
|
86.7800
|
BATE
|
20000B65
|
28/02/2024
|
09:03:36
|
GMT
|
46
|
86.7600
|
XLON
|
946362363420706
|
28/02/2024
|
09:03:36
|
GMT
|
1
|
86.7800
|
XLON
|
946362363420716
|
28/02/2024
|
09:03:36
|
GMT
|
8
|
86.7800
|
XLON
|
946362363420718
|
28/02/2024
|
09:03:36
|
GMT
|
13
|
86.7800
|
XLON
|
946362363420713
|
28/02/2024
|
09:03:36
|
GMT
|
13
|
86.7800
|
XLON
|
946362363420719
|
28/02/2024
|
09:03:36
|
GMT
|
27
|
86.7800
|
XLON
|
946362363420717
|
28/02/2024
|
09:03:36
|
GMT
|
38
|
86.7800
|
XLON
|
946362363420712
|
28/02/2024
|
09:03:36
|
GMT
|
38
|
86.7800
|
XLON
|
946362363420714
|
28/02/2024
|
09:03:36
|
GMT
|
140
|
86.7800
|
XLON
|
946362363420715
|
28/02/2024
|
09:06:24
|
GMT
|
5
|
86.7800
|
BATE
|
20000BIS
|
28/02/2024
|
09:06:24
|
GMT
|
40
|
86.7800
|
BATE
|
20000BIR
|
28/02/2024
|
09:06:24
|
GMT
|
143
|
86.7800
|
CHIX
|
120000KGM
|
28/02/2024
|
09:06:24
|
GMT
|
28
|
86.7800
|
XLON
|
946362363420993
|
28/02/2024
|
09:06:24
|
GMT
|
47
|
86.7800
|
XLON
|
946362363420994
|
28/02/2024
|
09:07:40
|
GMT
|
6
|
86.7800
|
XLON
|
946362363421072
|
28/02/2024
|
09:07:40
|
GMT
|
9
|
86.7800
|
XLON
|
946362363421075
|
28/02/2024
|
09:07:40
|
GMT
|
13
|
86.7800
|
XLON
|
946362363421073
|
28/02/2024
|
09:07:40
|
GMT
|
46
|
86.7800
|
XLON
|
946362363421076
|
28/02/2024
|
09:07:40
|
GMT
|
55
|
86.7800
|
XLON
|
946362363421071
|
28/02/2024
|
09:07:40
|
GMT
|
67
|
86.7800
|
XLON
|
946362363421074
|
28/02/2024
|
09:07:51
|
GMT
|
119
|
86.7800
|
CHIX
|
120000KMV
|
28/02/2024
|
09:07:51
|
GMT
|
41
|
86.7800
|
XLON
|
946362363421086
|
28/02/2024
|
09:07:51
|
GMT
|
82
|
86.7800
|
XLON
|
946362363421085
|
28/02/2024
|
09:07:54
|
GMT
|
83
|
86.7800
|
BATE
|
20000BM8
|
28/02/2024
|
09:08:14
|
GMT
|
86
|
86.7800
|
XLON
|
946362363421104
|
28/02/2024
|
09:08:37
|
GMT
|
44
|
86.7800
|
CHIX
|
120000KS2
|
28/02/2024
|
09:08:37
|
GMT
|
15
|
86.7800
|
XLON
|
946362363421148
|
28/02/2024
|
09:08:37
|
GMT
|
18
|
86.7800
|
XLON
|
946362363421149
|
28/02/2024
|
09:08:37
|
GMT
|
45
|
86.7800
|
XLON
|
946362363421150
|
28/02/2024
|
09:08:37
|
GMT
|
45
|
86.7800
|
XLON
|
946362363421153
|
28/02/2024
|
09:09:03
|
GMT
|
3
|
86.7800
|
BATE
|
20000BQ5
|
28/02/2024
|
09:09:03
|
GMT
|
91
|
86.7800
|
BATE
|
20000BQ4
|
28/02/2024
|
09:09:37
|
GMT
|
16
|
86.7800
|
BATE
|
20000BT0
|
28/02/2024
|
09:09:37
|
GMT
|
30
|
86.7800
|
BATE
|
20000BT1
|
28/02/2024
|
09:09:59
|
GMT
|
12
|
86.7800
|
XLON
|
946362363421267
|
28/02/2024
|
09:09:59
|
GMT
|
47
|
86.7800
|
XLON
|
946362363421268
|
28/02/2024
|
09:10:14
|
GMT
|
51
|
86.7600
|
CHIX
|
120000L0S
|
28/02/2024
|
09:10:14
|
GMT
|
53
|
86.7600
|
XLON
|
946362363421308
|
28/02/2024
|
09:11:10
|
GMT
|
47
|
86.7400
|
CHIX
|
120000L7D
|
28/02/2024
|
09:11:10
|
GMT
|
48
|
86.7200
|
XLON
|
946362363421361
|
28/02/2024
|
09:11:10
|
GMT
|
88
|
86.7200
|
XLON
|
946362363421360
|
28/02/2024
|
09:11:41
|
GMT
|
47
|
86.7000
|
XLON
|
946362363421394
|
28/02/2024
|
09:11:41
|
GMT
|
50
|
86.7000
|
XLON
|
946362363421395
|
28/02/2024
|
09:12:01
|
GMT
|
93
|
86.6800
|
CHIX
|
120000LC8
|
28/02/2024
|
09:12:01
|
GMT
|
52
|
86.6800
|
XLON
|
946362363421417
|
28/02/2024
|
09:14:06
|
GMT
|
47
|
86.5800
|
XLON
|
946362363421654
|
28/02/2024
|
09:15:00
|
GMT
|
5
|
86.5800
|
XLON
|
946362363421729
|
28/02/2024
|
09:15:17
|
GMT
|
8
|
86.6200
|
BATE
|
20000CBS
|
28/02/2024
|
09:15:17
|
GMT
|
30
|
86.6200
|
BATE
|
20000CBR
|
28/02/2024
|
09:15:17
|
GMT
|
71
|
86.6000
|
XLON
|
946362363421751
|
28/02/2024
|
09:15:17
|
GMT
|
72
|
86.6000
|
XLON
|
946362363421750
|
28/02/2024
|
09:15:19
|
GMT
|
30
|
86.6200
|
BATE
|
20000CBV
|
28/02/2024
|
09:15:19
|
GMT
|
120
|
86.6200
|
BATE
|
20000CBW
|
28/02/2024
|
09:15:49
|
GMT
|
30
|
86.6400
|
BATE
|
20000CE2
|
28/02/2024
|
09:15:49
|
GMT
|
137
|
86.6200
|
CHIX
|
120000LY7
|
28/02/2024
|
09:15:49
|
GMT
|
38
|
86.6400
|
XLON
|
946362363421836
|
28/02/2024
|
09:15:49
|
GMT
|
38
|
86.6400
|
XLON
|
946362363421837
|
28/02/2024
|
09:15:49
|
GMT
|
40
|
86.6400
|
XLON
|
946362363421838
|
28/02/2024
|
09:15:54
|
GMT
|
1
|
86.6400
|
BATE
|
20000CEG
|
28/02/2024
|
09:16:00
|
GMT
|
3
|
86.6400
|
BATE
|
20000CF7
|
28/02/2024
|
09:16:00
|
GMT
|
30
|
86.6400
|
BATE
|
20000CF6
|
28/02/2024
|
09:16:04
|
GMT
|
1
|
86.6400
|
BATE
|
20000CFU
|
28/02/2024
|
09:16:04
|
GMT
|
30
|
86.6400
|
BATE
|
20000CFV
|
28/02/2024
|
09:16:04
|
GMT
|
44
|
86.6400
|
BATE
|
20000CFW
|
28/02/2024
|
09:16:05
|
GMT
|
102
|
86.6000
|
XLON
|
946362363421875
|
28/02/2024
|
09:16:08
|
GMT
|
1
|
86.6200
|
BATE
|
20000CG6
|
28/02/2024
|
09:16:08
|
GMT
|
16
|
86.6200
|
BATE
|
20000CG7
|
28/02/2024
|
09:16:08
|
GMT
|
30
|
86.6200
|
BATE
|
20000CG5
|
28/02/2024
|
09:16:08
|
GMT
|
39
|
86.6200
|
BATE
|
20000CG9
|
28/02/2024
|
09:16:08
|
GMT
|
49
|
86.6200
|
BATE
|
20000CG8
|
28/02/2024
|
09:18:26
|
GMT
|
16
|
86.6400
|
XLON
|
946362363422139
|
28/02/2024
|
09:18:42
|
GMT
|
24
|
86.6400
|
BATE
|
20000COX
|
28/02/2024
|
09:18:42
|
GMT
|
30
|
86.6400
|
BATE
|
20000COW
|
28/02/2024
|
09:18:42
|
GMT
|
55
|
86.6400
|
BATE
|
20000COV
|
28/02/2024
|
09:18:42
|
GMT
|
2
|
86.6400
|
XLON
|
946362363422168
|
28/02/2024
|
09:18:42
|
GMT
|
115
|
86.6400
|
XLON
|
946362363422167
|
28/02/2024
|
09:18:49
|
GMT
|
32
|
86.6400
|
BATE
|
20000CPL
|
28/02/2024
|
09:19:17
|
GMT
|
34
|
86.6400
|
BATE
|
20000CRV
|
28/02/2024
|
09:19:17
|
GMT
|
59
|
86.6400
|
BATE
|
20000CRX
|
28/02/2024
|
09:19:17
|
GMT
|
79
|
86.6400
|
BATE
|
20000CRW
|
28/02/2024
|
09:19:17
|
GMT
|
95
|
86.6400
|
CHIX
|
120000MNI
|
28/02/2024
|
09:19:17
|
GMT
|
52
|
86.6400
|
XLON
|
946362363422235
|
28/02/2024
|
09:19:17
|
GMT
|
149
|
86.6400
|
XLON
|
946362363422234
|
28/02/2024
|
09:19:55
|
GMT
|
77
|
86.6000
|
CHIX
|
120000MSN
|
28/02/2024
|
09:19:55
|
GMT
|
11
|
86.6000
|
XLON
|
946362363422313
|
28/02/2024
|
09:19:55
|
GMT
|
39
|
86.6000
|
XLON
|
946362363422312
|
28/02/2024
|
09:21:01
|
GMT
|
32
|
86.6000
|
XLON
|
946362363422423
|
28/02/2024
|
09:21:01
|
GMT
|
80
|
86.6000
|
XLON
|
946362363422422
|
28/02/2024
|
09:21:16
|
GMT
|
63
|
86.5600
|
BATE
|
20000CZ5
|
28/02/2024
|
09:21:48
|
GMT
|
48
|
86.5200
|
XLON
|
946362363422567
|
28/02/2024
|
09:22:18
|
GMT
|
58
|
86.5200
|
CHIX
|
120000N87
|
28/02/2024
|
09:22:18
|
GMT
|
49
|
86.5200
|
XLON
|
946362363422606
|
28/02/2024
|
09:25:32
|
GMT
|
62
|
86.5200
|
BATE
|
20000DG3
|
28/02/2024
|
09:25:32
|
GMT
|
128
|
86.5200
|
BATE
|
20000DG4
|
28/02/2024
|
09:25:32
|
GMT
|
129
|
86.5200
|
CHIX
|
120000NV1
|
28/02/2024
|
09:25:32
|
GMT
|
18
|
86.5200
|
XLON
|
946362363422842
|
28/02/2024
|
09:25:32
|
GMT
|
38
|
86.5200
|
XLON
|
946362363422843
|
28/02/2024
|
09:25:32
|
GMT
|
196
|
86.5200
|
XLON
|
946362363422837
|
28/02/2024
|
09:25:44
|
GMT
|
64
|
86.5000
|
XLON
|
946362363422854
|
28/02/2024
|
09:27:00
|
GMT
|
88
|
86.4800
|
XLON
|
946362363422937
|
28/02/2024
|
09:28:48
|
GMT
|
56
|
86.4600
|
CHIX
|
120000OB6
|
28/02/2024
|
09:28:48
|
GMT
|
23
|
86.4600
|
XLON
|
946362363423159
|
28/02/2024
|
09:28:48
|
GMT
|
50
|
86.4600
|
XLON
|
946362363423157
|
28/02/2024
|
09:28:48
|
GMT
|
100
|
86.4600
|
XLON
|
946362363423158
|
28/02/2024
|
09:32:25
|
GMT
|
60
|
86.4400
|
XLON
|
946362363423428
|
28/02/2024
|
09:32:25
|
GMT
|
110
|
86.4400
|
XLON
|
946362363423427
|
28/02/2024
|
09:32:25
|
GMT
|
3
|
86.4600
|
XLON
|
946362363423429
|
28/02/2024
|
09:33:04
|
GMT
|
26
|
86.4400
|
CHIX
|
120000OYA
|
28/02/2024
|
09:33:04
|
GMT
|
73
|
86.4400
|
CHIX
|
120000OY9
|
28/02/2024
|
09:35:02
|
GMT
|
57
|
86.4400
|
CHIX
|
120000P84
|
28/02/2024
|
09:35:02
|
GMT
|
179
|
86.4400
|
XLON
|
946362363423607
|
28/02/2024
|
09:35:50
|
GMT
|
1
|
86.4200
|
BATE
|
20000EEJ
|
28/02/2024
|
09:35:50
|
GMT
|
30
|
86.4400
|
BATE
|
20000EEG
|
28/02/2024
|
09:35:50
|
GMT
|
30
|
86.4400
|
BATE
|
20000EEK
|
28/02/2024
|
09:35:50
|
GMT
|
46
|
86.4400
|
BATE
|
20000EEB
|
28/02/2024
|
09:35:50
|
GMT
|
95
|
86.4400
|
BATE
|
20000EEH
|
28/02/2024
|
09:35:50
|
GMT
|
48
|
86.4400
|
CHIX
|
120000PC1
|
28/02/2024
|
09:35:50
|
GMT
|
46
|
86.4200
|
TRQX
|
946362287924493
|
28/02/2024
|
09:35:50
|
GMT
|
16
|
86.4200
|
XLON
|
946362363423678
|
28/02/2024
|
09:35:50
|
GMT
|
38
|
86.4200
|
XLON
|
946362363423677
|
28/02/2024
|
09:35:50
|
GMT
|
36
|
86.4400
|
XLON
|
946362363423666
|
28/02/2024
|
09:35:50
|
GMT
|
46
|
86.4400
|
XLON
|
946362363423665
|
28/02/2024
|
09:36:56
|
GMT
|
16
|
86.4200
|
BATE
|
20000EJ6
|
28/02/2024
|
09:36:56
|
GMT
|
127
|
86.4200
|
BATE
|
20000EJ7
|
28/02/2024
|
09:38:20
|
GMT
|
58
|
86.4200
|
XLON
|
946362363423836
|
28/02/2024
|
09:40:01
|
GMT
|
130
|
86.4000
|
BATE
|
20000ETB
|
28/02/2024
|
09:40:01
|
GMT
|
139
|
86.4000
|
BATE
|
20000ET8
|
28/02/2024
|
09:40:01
|
GMT
|
67
|
86.4200
|
CHIX
|
120000PY5
|
28/02/2024
|
09:40:01
|
GMT
|
14
|
86.4000
|
TRQX
|
946362287924771
|
28/02/2024
|
09:40:01
|
GMT
|
54
|
86.4000
|
TRQX
|
946362287924770
|
28/02/2024
|
09:40:01
|
GMT
|
133
|
86.4200
|
XLON
|
946362363423932
|
28/02/2024
|
09:40:03
|
GMT
|
124
|
86.4000
|
BATE
|
20000ETO
|
28/02/2024
|
09:40:51
|
GMT
|
9
|
86.4000
|
XLON
|
946362363424039
|
28/02/2024
|
09:40:51
|
GMT
|
77
|
86.4000
|
XLON
|
946362363424038
|
28/02/2024
|
09:41:10
|
GMT
|
71
|
86.3800
|
BATE
|
20000EY6
|
28/02/2024
|
09:41:10
|
GMT
|
86
|
86.3800
|
CHIX
|
120000Q60
|
28/02/2024
|
09:41:13
|
GMT
|
90
|
86.3600
|
TRQX
|
946362287924872
|
28/02/2024
|
09:41:13
|
GMT
|
93
|
86.3400
|
XLON
|
946362363424082
|
28/02/2024
|
09:41:57
|
GMT
|
5
|
86.3000
|
BATE
|
20000F0Q
|
28/02/2024
|
09:41:57
|
GMT
|
73
|
86.3000
|
BATE
|
20000F0R
|
28/02/2024
|
09:41:57
|
GMT
|
78
|
86.3000
|
BATE
|
20000F0P
|
28/02/2024
|
09:46:15
|
GMT
|
65
|
86.3600
|
BATE
|
20000FEX
|
28/02/2024
|
09:47:20
|
GMT
|
12
|
86.3800
|
XLON
|
946362363424514
|
28/02/2024
|
09:47:20
|
GMT
|
38
|
86.3800
|
XLON
|
946362363424511
|
28/02/2024
|
09:47:20
|
GMT
|
50
|
86.3800
|
XLON
|
946362363424512
|
28/02/2024
|
09:47:20
|
GMT
|
67
|
86.3800
|
XLON
|
946362363424513
|
28/02/2024
|
09:47:22
|
GMT
|
53
|
86.3400
|
BATE
|
20000FID
|
28/02/2024
|
09:47:22
|
GMT
|
30
|
86.3600
|
BATE
|
20000FIE
|
28/02/2024
|
09:47:22
|
GMT
|
16
|
86.3600
|
CHIX
|
120000R2M
|
28/02/2024
|
09:47:22
|
GMT
|
65
|
86.3600
|
CHIX
|
120000R2L
|
28/02/2024
|
09:47:22
|
GMT
|
48
|
86.3600
|
TRQX
|
946362287925356
|
28/02/2024
|
09:47:22
|
GMT
|
125
|
86.3600
|
XLON
|
946362363424521
|
28/02/2024
|
09:47:39
|
GMT
|
57
|
86.3400
|
BATE
|
20000FK7
|
28/02/2024
|
09:47:39
|
GMT
|
73
|
86.3400
|
BATE
|
20000FK6
|
28/02/2024
|
09:47:39
|
GMT
|
4
|
86.3600
|
BATE
|
20000FKA
|
28/02/2024
|
09:47:39
|
GMT
|
8
|
86.3600
|
BATE
|
20000FKB
|
28/02/2024
|
09:47:39
|
GMT
|
8
|
86.3600
|
BATE
|
20000FKE
|
28/02/2024
|
09:47:39
|
GMT
|
30
|
86.3600
|
BATE
|
20000FK8
|
28/02/2024
|
09:47:39
|
GMT
|
30
|
86.3600
|
BATE
|
20000FKD
|
28/02/2024
|
09:47:39
|
GMT
|
63
|
86.3600
|
BATE
|
20000FK9
|
28/02/2024
|
09:47:39
|
GMT
|
89
|
86.3600
|
BATE
|
20000FKF
|
28/02/2024
|
09:47:39
|
GMT
|
3
|
86.3400
|
TRQX
|
946362287925382
|
28/02/2024
|
09:47:39
|
GMT
|
6
|
86.3400
|
TRQX
|
946362287925380
|
28/02/2024
|
09:47:39
|
GMT
|
36
|
86.3400
|
TRQX
|
946362287925381
|
28/02/2024
|
09:47:39
|
GMT
|
55
|
86.3400
|
XLON
|
946362363424578
|
28/02/2024
|
09:47:39
|
GMT
|
63
|
86.3400
|
XLON
|
946362363424577
|
28/02/2024
|
09:49:27
|
GMT
|
38
|
86.3200
|
BATE
|
20000FRC
|
28/02/2024
|
09:49:27
|
GMT
|
42
|
86.3200
|
BATE
|
20000FRB
|
28/02/2024
|
09:49:27
|
GMT
|
83
|
86.3200
|
BATE
|
20000FRA
|
28/02/2024
|
09:49:27
|
GMT
|
78
|
86.3200
|
XLON
|
946362363424723
|
28/02/2024
|
09:50:12
|
GMT
|
99
|
86.3600
|
BATE
|
20000FUR
|
28/02/2024
|
09:51:21
|
GMT
|
57
|
86.3600
|
XLON
|
946362363424834
|
28/02/2024
|
09:51:26
|
GMT
|
26
|
86.3600
|
XLON
|
946362363424842
|
28/02/2024
|
09:52:12
|
GMT
|
101
|
86.3800
|
CHIX
|
120000RWJ
|
28/02/2024
|
09:52:12
|
GMT
|
118
|
86.3600
|
XLON
|
946362363424937
|
28/02/2024
|
09:52:19
|
GMT
|
12
|
86.3400
|
CHIX
|
120000RWY
|
28/02/2024
|
09:53:05
|
GMT
|
13
|
86.3400
|
BATE
|
20000G56
|
28/02/2024
|
09:53:05
|
GMT
|
15
|
86.3400
|
BATE
|
20000G57
|
28/02/2024
|
09:53:05
|
GMT
|
17
|
86.3400
|
BATE
|
20000G58
|
28/02/2024
|
09:53:05
|
GMT
|
99
|
86.3400
|
CHIX
|
120000S0M
|
28/02/2024
|
09:53:05
|
GMT
|
2
|
86.3400
|
XLON
|
946362363424987
|
28/02/2024
|
09:53:05
|
GMT
|
59
|
86.3400
|
XLON
|
946362363424986
|
28/02/2024
|
09:53:10
|
GMT
|
52
|
86.3400
|
BATE
|
20000G5D
|
28/02/2024
|
09:55:33
|
GMT
|
56
|
86.3600
|
XLON
|
946362363425169
|
28/02/2024
|
09:56:36
|
GMT
|
44
|
86.3600
|
XLON
|
946362363425223
|
28/02/2024
|
09:56:37
|
GMT
|
199
|
86.3600
|
XLON
|
946362363425242
|
28/02/2024
|
09:56:53
|
GMT
|
62
|
86.3800
|
BATE
|
20000GE4
|
28/02/2024
|
09:57:53
|
GMT
|
125
|
86.4000
|
CHIX
|
120000SKL
|
28/02/2024
|
10:01:04
|
GMT
|
22
|
86.4800
|
XLON
|
946362363425586
|
28/02/2024
|
10:01:04
|
GMT
|
85
|
86.4800
|
XLON
|
946362363425585
|
28/02/2024
|
10:02:54
|
GMT
|
14
|
86.5200
|
XLON
|
946362363425741
|
28/02/2024
|
10:02:54
|
GMT
|
113
|
86.5200
|
XLON
|
946362363425742
|
28/02/2024
|
10:05:02
|
GMT
|
14
|
86.5400
|
XLON
|
946362363425866
|
28/02/2024
|
10:07:05
|
GMT
|
4
|
86.5600
|
XLON
|
946362363425972
|
28/02/2024
|
10:07:05
|
GMT
|
68
|
86.5600
|
XLON
|
946362363425973
|
28/02/2024
|
10:08:46
|
GMT
|
41
|
86.5600
|
BATE
|
20000HQ1
|
28/02/2024
|
10:08:46
|
GMT
|
104
|
86.5600
|
BATE
|
20000HQ2
|
28/02/2024
|
10:08:46
|
GMT
|
73
|
86.5800
|
CHIX
|
120000UDQ
|
28/02/2024
|
10:08:46
|
GMT
|
80
|
86.5800
|
CHIX
|
120000UDM
|
28/02/2024
|
10:08:46
|
GMT
|
99
|
86.5800
|
CHIX
|
120000UDN
|
28/02/2024
|
10:08:46
|
GMT
|
21
|
86.5800
|
TRQX
|
946362287927330
|
28/02/2024
|
10:08:46
|
GMT
|
113
|
86.5800
|
TRQX
|
946362287927329
|
28/02/2024
|
10:08:46
|
GMT
|
72
|
86.5800
|
XLON
|
946362363426134
|
28/02/2024
|
10:08:46
|
GMT
|
101
|
86.5800
|
XLON
|
946362363426139
|
28/02/2024
|
10:08:46
|
GMT
|
137
|
86.5800
|
XLON
|
946362363426133
|
28/02/2024
|
10:08:59
|
GMT
|
90
|
86.6200
|
BATE
|
20000HQS
|
28/02/2024
|
10:08:59
|
GMT
|
16
|
86.6200
|
TRQX
|
946362287927353
|
28/02/2024
|
10:08:59
|
GMT
|
30
|
86.6200
|
TRQX
|
946362287927354
|
28/02/2024
|
10:09:03
|
GMT
|
4
|
86.6200
|
TRQX
|
946362287927374
|
28/02/2024
|
10:11:25
|
GMT
|
7
|
86.6200
|
BATE
|
20000I0F
|
28/02/2024
|
10:11:25
|
GMT
|
24
|
86.6200
|
BATE
|
20000I0E
|
28/02/2024
|
10:11:25
|
GMT
|
30
|
86.6200
|
BATE
|
20000I0C
|
28/02/2024
|
10:11:25
|
GMT
|
70
|
86.6200
|
BATE
|
20000I0A
|
28/02/2024
|
10:11:25
|
GMT
|
119
|
86.6200
|
BATE
|
20000I0D
|
28/02/2024
|
10:11:25
|
GMT
|
49
|
86.6200
|
CHIX
|
120000UU4
|
28/02/2024
|
10:11:25
|
GMT
|
25
|
86.6200
|
TRQX
|
946362287927583
|
28/02/2024
|
10:11:25
|
GMT
|
4
|
86.6200
|
XLON
|
946362363426513
|
28/02/2024
|
10:11:25
|
GMT
|
29
|
86.6200
|
XLON
|
946362363426511
|
28/02/2024
|
10:11:25
|
GMT
|
48
|
86.6200
|
XLON
|
946362363426512
|
28/02/2024
|
10:11:25
|
GMT
|
79
|
86.6200
|
XLON
|
946362363426507
|
28/02/2024
|
10:12:00
|
GMT
|
20
|
86.6200
|
XLON
|
946362363426546
|
28/02/2024
|
10:12:00
|
GMT
|
36
|
86.6200
|
XLON
|
946362363426547
|
28/02/2024
|
10:12:01
|
GMT
|
126
|
86.6000
|
BATE
|
20000I1T
|
28/02/2024
|
10:12:01
|
GMT
|
28
|
86.6200
|
BATE
|
20000I1U
|
28/02/2024
|
10:12:01
|
GMT
|
30
|
86.6200
|
BATE
|
20000I1V
|
28/02/2024
|
10:12:01
|
GMT
|
56
|
86.6000
|
TRQX
|
946362287927628
|
28/02/2024
|
10:12:01
|
GMT
|
183
|
86.6000
|
XLON
|
946362363426550
|
28/02/2024
|
10:12:30
|
GMT
|
8
|
86.5800
|
BATE
|
20000I3B
|
28/02/2024
|
10:12:30
|
GMT
|
30
|
86.5800
|
BATE
|
20000I3A
|
28/02/2024
|
10:12:30
|
GMT
|
13
|
86.5600
|
CHIX
|
120000UYA
|
28/02/2024
|
10:12:30
|
GMT
|
17
|
86.5600
|
CHIX
|
120000UY9
|
28/02/2024
|
10:12:30
|
GMT
|
19
|
86.5600
|
CHIX
|
120000UYB
|
28/02/2024
|
10:13:32
|
GMT
|
17
|
86.6000
|
TRQX
|
946362287927746
|
28/02/2024
|
10:13:32
|
GMT
|
30
|
86.6000
|
TRQX
|
946362287927745
|
28/02/2024
|
10:13:37
|
GMT
|
3
|
86.6000
|
TRQX
|
946362287927759
|
28/02/2024
|
10:14:01
|
GMT
|
29
|
86.5600
|
BATE
|
20000I94
|
28/02/2024
|
10:14:01
|
GMT
|
36
|
86.5600
|
BATE
|
20000I93
|
28/02/2024
|
10:14:01
|
GMT
|
65
|
86.5600
|
BATE
|
20000I95
|
28/02/2024
|
10:14:01
|
GMT
|
69
|
86.5600
|
CHIX
|
120000V6J
|
28/02/2024
|
10:14:01
|
GMT
|
64
|
86.5600
|
TRQX
|
946362287927794
|
28/02/2024
|
10:15:29
|
GMT
|
22
|
86.5800
|
XLON
|
946362363426705
|
28/02/2024
|
10:15:29
|
GMT
|
36
|
86.5800
|
XLON
|
946362363426706
|
28/02/2024
|
10:15:29
|
GMT
|
38
|
86.5800
|
XLON
|
946362363426707
|
28/02/2024
|
10:17:08
|
GMT
|
40
|
86.6600
|
BATE
|
20000IJU
|
28/02/2024
|
10:18:00
|
GMT
|
20
|
86.7000
|
XLON
|
946362363426845
|
28/02/2024
|
10:18:45
|
GMT
|
86
|
86.6800
|
BATE
|
20000IOF
|
28/02/2024
|
10:18:45
|
GMT
|
104
|
86.6800
|
TRQX
|
946362287928214
|
28/02/2024
|
10:18:45
|
GMT
|
6
|
86.6800
|
XLON
|
946362363426871
|
28/02/2024
|
10:18:45
|
GMT
|
20
|
86.6800
|
XLON
|
946362363426870
|
28/02/2024
|
10:18:45
|
GMT
|
23
|
86.6800
|
XLON
|
946362363426869
|
28/02/2024
|
10:18:45
|
GMT
|
29
|
86.6800
|
XLON
|
946362363426872
|
28/02/2024
|
10:18:45
|
GMT
|
108
|
86.6800
|
XLON
|
946362363426873
|
28/02/2024
|
10:18:46
|
GMT
|
8
|
86.6800
|
BATE
|
20000IOK
|
28/02/2024
|
10:18:46
|
GMT
|
15
|
86.6800
|
BATE
|
20000IOG
|
28/02/2024
|
10:18:46
|
GMT
|
30
|
86.6800
|
BATE
|
20000IOJ
|
28/02/2024
|
10:18:46
|
GMT
|
84
|
86.6800
|
BATE
|
20000IOI
|
28/02/2024
|
10:18:46
|
GMT
|
96
|
86.6800
|
BATE
|
20000IOH
|
28/02/2024
|
10:18:46
|
GMT
|
3
|
86.7000
|
BATE
|
20000IOO
|
28/02/2024
|
10:18:46
|
GMT
|
8
|
86.7000
|
BATE
|
20000IOP
|
28/02/2024
|
10:18:46
|
GMT
|
16
|
86.7000
|
BATE
|
20000IOL
|
28/02/2024
|
10:18:46
|
GMT
|
30
|
86.7000
|
BATE
|
20000IOM
|
28/02/2024
|
10:18:46
|
GMT
|
142
|
86.7000
|
BATE
|
20000ION
|
28/02/2024
|
10:18:46
|
GMT
|
76
|
86.6800
|
TRQX
|
946362287928215
|
28/02/2024
|
10:18:46
|
GMT
|
19
|
86.6800
|
XLON
|
946362363426875
|
28/02/2024
|
10:18:46
|
GMT
|
25
|
86.6800
|
XLON
|
946362363426876
|
28/02/2024
|
10:18:46
|
GMT
|
110
|
86.6800
|
XLON
|
946362363426877
|
28/02/2024
|
10:18:47
|
GMT
|
96
|
86.6400
|
CHIX
|
120000VRX
|
28/02/2024
|
10:18:47
|
GMT
|
83
|
86.6400
|
TRQX
|
946362287928216
|
28/02/2024
|
10:18:51
|
GMT
|
21
|
86.6400
|
BATE
|
20000IOZ
|
28/02/2024
|
10:18:51
|
GMT
|
24
|
86.6400
|
BATE
|
20000IOX
|
28/02/2024
|
10:18:51
|
GMT
|
46
|
86.6400
|
BATE
|
20000IOY
|
28/02/2024
|
10:18:51
|
GMT
|
46
|
86.6400
|
BATE
|
20000IP0
|
28/02/2024
|
10:18:52
|
GMT
|
31
|
86.6400
|
BATE
|
20000IP1
|
28/02/2024
|
10:18:55
|
GMT
|
30
|
86.6400
|
BATE
|
20000IPB
|
28/02/2024
|
10:19:01
|
GMT
|
18
|
86.6400
|
BATE
|
20000IPT
|
28/02/2024
|
10:21:33
|
GMT
|
49
|
86.6800
|
XLON
|
946362363427011
|
28/02/2024
|
10:22:14
|
GMT
|
24
|
86.6600
|
XLON
|
946362363427082
|
28/02/2024
|
10:22:14
|
GMT
|
38
|
86.6600
|
XLON
|
946362363427081
|
28/02/2024
|
10:22:18
|
GMT
|
16
|
86.6600
|
BATE
|
20000J1G
|
28/02/2024
|
10:22:45
|
GMT
|
43
|
86.6600
|
XLON
|
946362363427111
|
28/02/2024
|
10:25:14
|
GMT
|
17
|
86.6800
|
XLON
|
946362363427262
|
28/02/2024
|
10:25:26
|
GMT
|
97
|
86.6800
|
XLON
|
946362363427278
|
28/02/2024
|
10:26:00
|
GMT
|
76
|
86.6400
|
BATE
|
20000JFN
|
28/02/2024
|
10:26:00
|
GMT
|
82
|
86.6400
|
BATE
|
20000JFL
|
28/02/2024
|
10:26:00
|
GMT
|
3
|
86.6800
|
BATE
|
20000JFI
|
28/02/2024
|
10:26:00
|
GMT
|
30
|
86.6800
|
BATE
|
20000JFH
|
28/02/2024
|
10:26:00
|
GMT
|
86
|
86.6600
|
CHIX
|
120000WVN
|
28/02/2024
|
10:26:00
|
GMT
|
53
|
86.6400
|
TRQX
|
946362287928841
|
28/02/2024
|
10:26:00
|
GMT
|
72
|
86.6400
|
TRQX
|
946362287928840
|
28/02/2024
|
10:26:00
|
GMT
|
208
|
86.6600
|
XLON
|
946362363427331
|
28/02/2024
|
10:26:02
|
GMT
|
20
|
86.6400
|
CHIX
|
120000WWD
|
28/02/2024
|
10:26:02
|
GMT
|
80
|
86.6400
|
CHIX
|
120000WWE
|
28/02/2024
|
10:26:02
|
GMT
|
62
|
86.6400
|
TRQX
|
946362287928853
|
28/02/2024
|
10:26:02
|
GMT
|
93
|
86.6400
|
XLON
|
946362363427336
|
28/02/2024
|
10:26:12
|
GMT
|
12
|
86.6400
|
BATE
|
20000JGO
|
28/02/2024
|
10:29:49
|
GMT
|
12
|
86.7400
|
XLON
|
946362363427713
|
28/02/2024
|
10:29:49
|
GMT
|
19
|
86.7400
|
XLON
|
946362363427711
|
28/02/2024
|
10:29:49
|
GMT
|
109
|
86.7400
|
XLON
|
946362363427712
|
28/02/2024
|
10:29:49
|
GMT
|
131
|
86.7400
|
XLON
|
946362363427710
|
28/02/2024
|
10:29:51
|
GMT
|
74
|
86.7400
|
BATE
|
20000JTM
|
28/02/2024
|
10:30:10
|
GMT
|
53
|
86.7200
|
BATE
|
20000JV5
|
28/02/2024
|
10:30:10
|
GMT
|
70
|
86.7200
|
BATE
|
20000JV6
|
28/02/2024
|
10:30:10
|
GMT
|
142
|
86.7200
|
BATE
|
20000JV7
|
28/02/2024
|
10:30:10
|
GMT
|
61
|
86.7200
|
CHIX
|
120000XHL
|
28/02/2024
|
10:30:37
|
GMT
|
2
|
86.6800
|
CHIX
|
120000XJP
|
28/02/2024
|
10:30:37
|
GMT
|
91
|
86.6800
|
CHIX
|
120000XJO
|
28/02/2024
|
10:31:00
|
GMT
|
66
|
86.6400
|
XLON
|
946362363427761
|
28/02/2024
|
10:31:18
|
GMT
|
30
|
86.6400
|
BATE
|
20000JY1
|
28/02/2024
|
10:31:18
|
GMT
|
54
|
86.6400
|
BATE
|
20000JY2
|
28/02/2024
|
10:31:23
|
GMT
|
52
|
86.6400
|
BATE
|
20000JY8
|
28/02/2024
|
10:31:27
|
GMT
|
16
|
86.6400
|
BATE
|
20000JYK
|
28/02/2024
|
10:31:30
|
GMT
|
30
|
86.6400
|
BATE
|
20000JZ8
|
28/02/2024
|
10:31:30
|
GMT
|
62
|
86.6400
|
BATE
|
20000JZ9
|
28/02/2024
|
10:31:35
|
GMT
|
62
|
86.6400
|
BATE
|
20000JZG
|
28/02/2024
|
10:31:47
|
GMT
|
30
|
86.6200
|
BATE
|
20000K02
|
28/02/2024
|
10:31:47
|
GMT
|
47
|
86.6000
|
TRQX
|
946362287929286
|
28/02/2024
|
10:31:52
|
GMT
|
9
|
86.6200
|
BATE
|
20000K06
|
28/02/2024
|
10:31:52
|
GMT
|
30
|
86.6200
|
BATE
|
20000K07
|
28/02/2024
|
10:31:52
|
GMT
|
67
|
86.6200
|
BATE
|
20000K08
|
28/02/2024
|
10:31:57
|
GMT
|
7
|
86.6200
|
BATE
|
20000K0G
|
28/02/2024
|
10:31:57
|
GMT
|
134
|
86.6200
|
BATE
|
20000K0F
|
28/02/2024
|
10:32:12
|
GMT
|
3
|
86.6000
|
XLON
|
946362363427817
|
28/02/2024
|
10:32:12
|
GMT
|
15
|
86.6000
|
XLON
|
946362363427818
|
28/02/2024
|
10:32:12
|
GMT
|
27
|
86.6000
|
XLON
|
946362363427819
|
28/02/2024
|
10:32:35
|
GMT
|
56
|
86.5800
|
BATE
|
20000K2C
|
28/02/2024
|
10:32:35
|
GMT
|
99
|
86.5800
|
BATE
|
20000K2D
|
28/02/2024
|
10:33:40
|
GMT
|
50
|
86.5600
|
BATE
|
20000K68
|
28/02/2024
|
10:33:54
|
GMT
|
43
|
86.5600
|
XLON
|
946362363427884
|
28/02/2024
|
10:34:00
|
GMT
|
66
|
86.5400
|
TRQX
|
946362287929494
|
28/02/2024
|
10:36:00
|
GMT
|
48
|
86.5800
|
CHIX
|
120000YA5
|
28/02/2024
|
10:36:00
|
GMT
|
21
|
86.5800
|
XLON
|
946362363428032
|
28/02/2024
|
10:36:02
|
GMT
|
10
|
86.5800
|
XLON
|
946362363428035
|
28/02/2024
|
10:36:05
|
GMT
|
14
|
86.5800
|
XLON
|
946362363428036
|
28/02/2024
|
10:37:08
|
GMT
|
32
|
86.6400
|
XLON
|
946362363428112
|
28/02/2024
|
10:37:08
|
GMT
|
33
|
86.6400
|
XLON
|
946362363428113
|
28/02/2024
|
10:37:19
|
GMT
|
16
|
86.6400
|
CHIX
|
120000YIR
|
28/02/2024
|
10:37:19
|
GMT
|
32
|
86.6400
|
CHIX
|
120000YIQ
|
28/02/2024
|
10:37:19
|
GMT
|
91
|
86.6400
|
CHIX
|
120000YIS
|
28/02/2024
|
10:37:19
|
GMT
|
81
|
86.6400
|
XLON
|
946362363428154
|
28/02/2024
|
10:38:03
|
GMT
|
21
|
86.6000
|
BATE
|
20000KJJ
|
28/02/2024
|
10:38:03
|
GMT
|
25
|
86.6000
|
BATE
|
20000KJI
|
28/02/2024
|
10:38:03
|
GMT
|
80
|
86.6000
|
BATE
|
20000KJH
|
28/02/2024
|
10:38:18
|
GMT
|
43
|
86.6000
|
XLON
|
946362363428205
|
28/02/2024
|
10:38:55
|
GMT
|
43
|
86.6000
|
XLON
|
946362363428247
|
28/02/2024
|
10:39:18
|
GMT
|
36
|
86.6000
|
XLON
|
946362363428259
|
28/02/2024
|
10:39:43
|
GMT
|
30
|
86.6000
|
BATE
|
20000KNY
|
28/02/2024
|
10:39:43
|
GMT
|
39
|
86.6000
|
BATE
|
20000KNZ
|
28/02/2024
|
10:39:43
|
GMT
|
42
|
86.5800
|
XLON
|
946362363428280
|
28/02/2024
|
10:39:43
|
GMT
|
89
|
86.5800
|
XLON
|
946362363428281
|
28/02/2024
|
10:41:21
|
GMT
|
17
|
86.5800
|
XLON
|
946362363428403
|
28/02/2024
|
10:41:21
|
GMT
|
45
|
86.5800
|
XLON
|
946362363428404
|
28/02/2024
|
10:42:11
|
GMT
|
60
|
86.6200
|
CHIX
|
120000Z4D
|
28/02/2024
|
10:42:11
|
GMT
|
167
|
86.6200
|
XLON
|
946362363428441
|
28/02/2024
|
10:42:25
|
GMT
|
44
|
86.6200
|
BATE
|
20000KW5
|
28/02/2024
|
10:42:25
|
GMT
|
28
|
86.6200
|
CHIX
|
120000Z55
|
28/02/2024
|
10:42:25
|
GMT
|
32
|
86.6200
|
CHIX
|
120000Z56
|
28/02/2024
|
10:43:20
|
GMT
|
36
|
86.6400
|
BATE
|
20000KZ7
|
28/02/2024
|
10:44:38
|
GMT
|
20
|
86.6600
|
XLON
|
946362363428583
|
28/02/2024
|
10:44:46
|
GMT
|
30
|
86.6400
|
BATE
|
20000L40
|
28/02/2024
|
10:44:46
|
GMT
|
46
|
86.6400
|
BATE
|
20000L41
|
28/02/2024
|
10:44:46
|
GMT
|
70
|
86.6400
|
BATE
|
20000L3Z
|
28/02/2024
|
10:44:46
|
GMT
|
46
|
86.6400
|
TRQX
|
946362287930301
|
28/02/2024
|
10:44:46
|
GMT
|
6
|
86.6600
|
XLON
|
946362363428599
|
28/02/2024
|
10:44:46
|
GMT
|
166
|
86.6600
|
XLON
|
946362363428600
|
28/02/2024
|
10:45:50
|
GMT
|
161
|
86.6600
|
BATE
|
20000L8G
|
28/02/2024
|
10:45:50
|
GMT
|
8
|
86.6600
|
CHIX
|
120000ZMK
|
28/02/2024
|
10:45:50
|
GMT
|
123
|
86.6600
|
CHIX
|
120000ZML
|
28/02/2024
|
10:48:32
|
GMT
|
26
|
86.6600
|
BATE
|
20000LI7
|
28/02/2024
|
10:50:00
|
GMT
|
69
|
86.6800
|
BATE
|
20000LN3
|
28/02/2024
|
10:50:00
|
GMT
|
69
|
86.6800
|
BATE
|
20000LN4
|
28/02/2024
|
10:50:00
|
GMT
|
46
|
86.6800
|
CHIX
|
120001075
|
28/02/2024
|
10:50:00
|
GMT
|
53
|
86.6800
|
TRQX
|
946362287930736
|
28/02/2024
|
10:50:00
|
GMT
|
14
|
86.6800
|
XLON
|
946362363428941
|
28/02/2024
|
10:50:00
|
GMT
|
124
|
86.6800
|
XLON
|
946362363428942
|
28/02/2024
|
10:50:25
|
GMT
|
8
|
86.6800
|
XLON
|
946362363428994
|
28/02/2024
|
10:50:25
|
GMT
|
146
|
86.6800
|
XLON
|
946362363428995
|
28/02/2024
|
10:50:49
|
GMT
|
4
|
86.6600
|
BATE
|
20000LPH
|
28/02/2024
|
10:51:22
|
GMT
|
22
|
86.6600
|
BATE
|
20000LRJ
|
28/02/2024
|
10:51:22
|
GMT
|
33
|
86.6600
|
BATE
|
20000LRK
|
28/02/2024
|
10:51:22
|
GMT
|
60
|
86.6600
|
BATE
|
20000LRG
|
28/02/2024
|
10:51:22
|
GMT
|
3
|
86.6600
|
XLON
|
946362363429033
|
28/02/2024
|
10:51:22
|
GMT
|
88
|
86.6600
|
XLON
|
946362363429032
|
28/02/2024
|
10:52:23
|
GMT
|
110
|
86.6600
|
XLON
|
946362363429093
|
28/02/2024
|
10:52:55
|
GMT
|
28
|
86.6400
|
BATE
|
20000LXI
|
28/02/2024
|
10:52:55
|
GMT
|
61
|
86.6400
|
BATE
|
20000LXJ
|
28/02/2024
|
10:52:55
|
GMT
|
19
|
86.6400
|
CHIX
|
1200010OL
|
28/02/2024
|
10:52:55
|
GMT
|
81
|
86.6400
|
CHIX
|
1200010OM
|
28/02/2024
|
10:54:47
|
GMT
|
43
|
86.5800
|
CHIX
|
1200010Y6
|
28/02/2024
|
10:54:47
|
GMT
|
50
|
86.5800
|
TRQX
|
946362287931112
|
28/02/2024
|
10:55:45
|
GMT
|
18
|
86.6200
|
XLON
|
946362363429307
|
28/02/2024
|
10:55:45
|
GMT
|
43
|
86.6200
|
XLON
|
946362363429308
|
28/02/2024
|
10:56:00
|
GMT
|
67
|
86.6200
|
BATE
|
20000M6Q
|
28/02/2024
|
10:56:05
|
GMT
|
67
|
86.6200
|
BATE
|
20000M6V
|
28/02/2024
|
10:56:12
|
GMT
|
45
|
86.6200
|
XLON
|
946362363429333
|
28/02/2024
|
10:56:12
|
GMT
|
162
|
86.6200
|
XLON
|
946362363429334
|
28/02/2024
|
10:57:59
|
GMT
|
97
|
86.6000
|
CHIX
|
1200011E8
|
28/02/2024
|
10:57:59
|
GMT
|
57
|
86.6000
|
XLON
|
946362363429412
|
28/02/2024
|
10:58:00
|
GMT
|
16
|
86.6000
|
BATE
|
20000MEP
|
28/02/2024
|
10:58:04
|
GMT
|
30
|
86.6000
|
BATE
|
20000MEQ
|
28/02/2024
|
10:59:59
|
GMT
|
45
|
86.5800
|
BATE
|
20000MKT
|
28/02/2024
|
10:59:59
|
GMT
|
45
|
86.5800
|
BATE
|
20000MKU
|
28/02/2024
|
10:59:59
|
GMT
|
156
|
86.5800
|
XLON
|
946362363429486
|
28/02/2024
|
11:00:00
|
GMT
|
63
|
86.5600
|
BATE
|
20000MKZ
|
28/02/2024
|
11:01:54
|
GMT
|
13
|
86.4800
|
XLON
|
946362363429629
|
28/02/2024
|
11:01:54
|
GMT
|
60
|
86.4800
|
XLON
|
946362363429628
|
28/02/2024
|
11:02:37
|
GMT
|
32
|
86.4600
|
CHIX
|
1200011YO
|
28/02/2024
|
11:02:37
|
GMT
|
73
|
86.4600
|
CHIX
|
1200011YN
|
28/02/2024
|
11:02:37
|
GMT
|
71
|
86.4600
|
TRQX
|
946362287931879
|
28/02/2024
|
11:02:37
|
GMT
|
27
|
86.4600
|
XLON
|
946362363429691
|
28/02/2024
|
11:02:37
|
GMT
|
36
|
86.4600
|
XLON
|
946362363429687
|
28/02/2024
|
11:02:37
|
GMT
|
36
|
86.4600
|
XLON
|
946362363429688
|
28/02/2024
|
11:02:37
|
GMT
|
51
|
86.4600
|
XLON
|
946362363429690
|
28/02/2024
|
11:04:50
|
GMT
|
43
|
86.4200
|
XLON
|
946362363429795
|
28/02/2024
|
11:04:58
|
GMT
|
68
|
86.4000
|
CHIX
|
1200012B1
|
28/02/2024
|
11:06:04
|
GMT
|
39
|
86.4600
|
XLON
|
946362363429890
|
28/02/2024
|
11:06:04
|
GMT
|
43
|
86.4600
|
XLON
|
946362363429888
|
28/02/2024
|
11:06:04
|
GMT
|
43
|
86.4600
|
XLON
|
946362363429889
|
28/02/2024
|
11:09:04
|
GMT
|
195
|
86.5000
|
XLON
|
946362363430030
|
28/02/2024
|
11:09:05
|
GMT
|
46
|
86.5000
|
XLON
|
946362363430034
|
28/02/2024
|
11:09:27
|
GMT
|
155
|
86.4800
|
BATE
|
20000NI8
|
28/02/2024
|
11:09:27
|
GMT
|
118
|
86.4800
|
CHIX
|
1200012XP
|
28/02/2024
|
11:11:40
|
GMT
|
45
|
86.5400
|
CHIX
|
1200013A5
|
28/02/2024
|
11:11:40
|
GMT
|
111
|
86.5400
|
XLON
|
946362363430146
|
28/02/2024
|
11:12:45
|
GMT
|
44
|
86.5600
|
BATE
|
20000NT1
|
28/02/2024
|
11:14:03
|
GMT
|
42
|
86.5800
|
XLON
|
946362363430338
|
28/02/2024
|
11:14:08
|
GMT
|
180
|
86.5600
|
BATE
|
20000NX5
|
28/02/2024
|
11:14:08
|
GMT
|
180
|
86.5600
|
BATE
|
20000NX6
|
28/02/2024
|
11:14:08
|
GMT
|
23
|
86.5800
|
XLON
|
946362363430348
|
28/02/2024
|
11:14:08
|
GMT
|
36
|
86.5800
|
XLON
|
946362363430347
|
28/02/2024
|
11:14:08
|
GMT
|
67
|
86.5800
|
XLON
|
946362363430342
|
28/02/2024
|
11:16:58
|
GMT
|
70
|
86.6000
|
CHIX
|
1200013YC
|
28/02/2024
|
11:16:58
|
GMT
|
1
|
86.6000
|
XLON
|
946362363430470
|
28/02/2024
|
11:16:58
|
GMT
|
59
|
86.6000
|
XLON
|
946362363430471
|
28/02/2024
|
11:16:58
|
GMT
|
140
|
86.6000
|
XLON
|
946362363430474
|
28/02/2024
|
11:18:02
|
GMT
|
49
|
86.6000
|
XLON
|
946362363430503
|
28/02/2024
|
11:18:29
|
GMT
|
24
|
86.5800
|
XLON
|
946362363430537
|
28/02/2024
|
11:19:47
|
GMT
|
33
|
86.6000
|
XLON
|
946362363430618
|
28/02/2024
|
11:20:54
|
GMT
|
15
|
86.6000
|
XLON
|
946362363430708
|
28/02/2024
|
11:21:10
|
GMT
|
45
|
86.6000
|
BATE
|
20000OIF
|
28/02/2024
|
11:21:10
|
GMT
|
160
|
86.6000
|
BATE
|
20000OIE
|
28/02/2024
|
11:21:10
|
GMT
|
10
|
86.6000
|
CHIX
|
1200014MH
|
28/02/2024
|
11:21:10
|
GMT
|
17
|
86.6000
|
CHIX
|
1200014MJ
|
28/02/2024
|
11:21:10
|
GMT
|
52
|
86.6000
|
CHIX
|
1200014MN
|
28/02/2024
|
11:21:10
|
GMT
|
62
|
86.6000
|
CHIX
|
1200014MI
|
28/02/2024
|
11:21:10
|
GMT
|
7
|
86.6000
|
XLON
|
946362363430723
|
28/02/2024
|
11:21:10
|
GMT
|
17
|
86.6000
|
XLON
|
946362363430724
|
28/02/2024
|
11:21:10
|
GMT
|
27
|
86.6000
|
XLON
|
946362363430725
|
28/02/2024
|
11:21:10
|
GMT
|
92
|
86.6000
|
XLON
|
946362363430726
|
28/02/2024
|
11:21:23
|
GMT
|
1
|
86.6000
|
BATE
|
20000OJN
|
28/02/2024
|
11:23:26
|
GMT
|
28
|
86.6200
|
XLON
|
946362363430840
|
28/02/2024
|
11:23:26
|
GMT
|
33
|
86.6200
|
XLON
|
946362363430841
|
28/02/2024
|
11:23:46
|
GMT
|
52
|
86.6000
|
XLON
|
946362363430849
|
28/02/2024
|
11:23:46
|
GMT
|
85
|
86.6000
|
XLON
|
946362363430850
|
28/02/2024
|
11:25:20
|
GMT
|
46
|
86.6000
|
CHIX
|
12000153R
|
28/02/2024
|
11:25:20
|
GMT
|
30
|
86.6000
|
XLON
|
946362363430923
|
28/02/2024
|
11:25:20
|
GMT
|
86
|
86.6000
|
XLON
|
946362363430924
|
28/02/2024
|
11:28:09
|
GMT
|
12
|
86.6000
|
CHIX
|
1200015G5
|
28/02/2024
|
11:28:09
|
GMT
|
30
|
86.6000
|
CHIX
|
1200015G4
|
28/02/2024
|
11:28:09
|
GMT
|
51
|
86.6000
|
CHIX
|
1200015G0
|
28/02/2024
|
11:28:09
|
GMT
|
14
|
86.6000
|
XLON
|
946362363431018
|
28/02/2024
|
11:28:09
|
GMT
|
17
|
86.6000
|
XLON
|
946362363431023
|
28/02/2024
|
11:28:09
|
GMT
|
34
|
86.6000
|
XLON
|
946362363431024
|
28/02/2024
|
11:28:09
|
GMT
|
60
|
86.6000
|
XLON
|
946362363431022
|
28/02/2024
|
11:28:09
|
GMT
|
82
|
86.6000
|
XLON
|
946362363431025
|
28/02/2024
|
11:28:09
|
GMT
|
95
|
86.6000
|
XLON
|
946362363431017
|
28/02/2024
|
11:28:11
|
GMT
|
12
|
86.5800
|
BATE
|
20000P19
|
28/02/2024
|
11:28:11
|
GMT
|
185
|
86.5800
|
BATE
|
20000P1A
|
28/02/2024
|
11:28:11
|
GMT
|
40
|
86.5800
|
CHIX
|
1200015GA
|
28/02/2024
|
11:28:11
|
GMT
|
90
|
86.5800
|
CHIX
|
1200015G9
|
28/02/2024
|
11:28:57
|
GMT
|
31
|
86.6000
|
BATE
|
20000P3H
|
28/02/2024
|
11:29:22
|
GMT
|
53
|
86.6000
|
BATE
|
20000P50
|
28/02/2024
|
11:29:24
|
GMT
|
53
|
86.6000
|
BATE
|
20000P52
|
28/02/2024
|
11:29:26
|
GMT
|
122
|
86.6000
|
BATE
|
20000P56
|
28/02/2024
|
11:30:26
|
GMT
|
1
|
86.6400
|
XLON
|
946362363431118
|
28/02/2024
|
11:30:26
|
GMT
|
67
|
86.6400
|
XLON
|
946362363431117
|
28/02/2024
|
11:30:56
|
GMT
|
28
|
86.6600
|
XLON
|
946362363431174
|
28/02/2024
|
11:31:54
|
GMT
|
20
|
86.6600
|
XLON
|
946362363431191
|
28/02/2024
|
11:31:54
|
GMT
|
42
|
86.6600
|
XLON
|
946362363431190
|
28/02/2024
|
11:32:27
|
GMT
|
10
|
86.6600
|
XLON
|
946362363431199
|
28/02/2024
|
11:32:27
|
GMT
|
34
|
86.6600
|
XLON
|
946362363431200
|
28/02/2024
|
11:32:47
|
GMT
|
78
|
86.6400
|
TRQX
|
946362287934122
|
28/02/2024
|
11:35:00
|
GMT
|
129
|
86.7000
|
CHIX
|
12000169N
|
28/02/2024
|
11:35:00
|
GMT
|
60
|
86.7000
|
XLON
|
946362363431338
|
28/02/2024
|
11:35:00
|
GMT
|
115
|
86.7000
|
XLON
|
946362363431332
|
28/02/2024
|
11:35:18
|
GMT
|
27
|
86.7200
|
XLON
|
946362363431351
|
28/02/2024
|
11:35:18
|
GMT
|
32
|
86.7200
|
XLON
|
946362363431349
|
28/02/2024
|
11:35:18
|
GMT
|
37
|
86.7200
|
XLON
|
946362363431352
|
28/02/2024
|
11:35:18
|
GMT
|
50
|
86.7200
|
XLON
|
946362363431350
|
28/02/2024
|
11:35:18
|
GMT
|
150
|
86.7200
|
XLON
|
946362363431348
|
28/02/2024
|
11:37:13
|
GMT
|
140
|
86.7200
|
CHIX
|
1200016Q6
|
28/02/2024
|
11:37:13
|
GMT
|
5
|
86.7200
|
XLON
|
946362363431500
|
28/02/2024
|
11:37:13
|
GMT
|
8
|
86.7200
|
XLON
|
946362363431499
|
28/02/2024
|
11:37:13
|
GMT
|
8
|
86.7200
|
XLON
|
946362363431502
|
28/02/2024
|
11:37:13
|
GMT
|
87
|
86.7200
|
XLON
|
946362363431501
|
28/02/2024
|
11:38:44
|
GMT
|
45
|
86.7400
|
CHIX
|
1200016VZ
|
28/02/2024
|
11:38:44
|
GMT
|
80
|
86.7400
|
TRQX
|
946362287934581
|
28/02/2024
|
11:38:44
|
GMT
|
47
|
86.7400
|
XLON
|
946362363431623
|
28/02/2024
|
11:38:44
|
GMT
|
141
|
86.7400
|
XLON
|
946362363431622
|
28/02/2024
|
11:39:30
|
GMT
|
44
|
86.7400
|
CHIX
|
120001705
|
28/02/2024
|
11:39:30
|
GMT
|
15
|
86.7400
|
XLON
|
946362363431660
|
28/02/2024
|
11:39:30
|
GMT
|
30
|
86.7400
|
XLON
|
946362363431661
|
28/02/2024
|
11:39:48
|
GMT
|
32
|
86.7400
|
XLON
|
946362363431673
|
28/02/2024
|
11:40:00
|
GMT
|
3
|
86.7400
|
TRQX
|
946362287934686
|
28/02/2024
|
11:40:00
|
GMT
|
20
|
86.7400
|
TRQX
|
946362287934687
|
28/02/2024
|
11:40:00
|
GMT
|
111
|
86.7400
|
TRQX
|
946362287934688
|
28/02/2024
|
11:40:31
|
GMT
|
49
|
86.7400
|
XLON
|
946362363431714
|
28/02/2024
|
11:40:40
|
GMT
|
15
|
86.7200
|
BATE
|
20000Q3E
|
28/02/2024
|
11:40:40
|
GMT
|
173
|
86.7200
|
BATE
|
20000Q3D
|
28/02/2024
|
11:40:40
|
GMT
|
93
|
86.7400
|
XLON
|
946362363431721
|
28/02/2024
|
11:43:12
|
GMT
|
21
|
86.7400
|
XLON
|
946362363431911
|
28/02/2024
|
11:43:20
|
GMT
|
67
|
86.7000
|
CHIX
|
1200017O6
|
28/02/2024
|
11:43:20
|
GMT
|
8
|
86.7000
|
XLON
|
946362363431920
|
28/02/2024
|
11:43:20
|
GMT
|
30
|
86.7000
|
XLON
|
946362363431921
|
28/02/2024
|
11:43:20
|
GMT
|
151
|
86.7000
|
XLON
|
946362363431922
|
28/02/2024
|
11:43:21
|
GMT
|
68
|
86.7000
|
CHIX
|
1200017O9
|
28/02/2024
|
11:46:34
|
GMT
|
99
|
86.7000
|
BATE
|
20000QQY
|
28/02/2024
|
11:46:34
|
GMT
|
100
|
86.7000
|
BATE
|
20000QQX
|
28/02/2024
|
11:46:34
|
GMT
|
6
|
86.7000
|
CHIX
|
12000185U
|
28/02/2024
|
11:46:34
|
GMT
|
41
|
86.7000
|
CHIX
|
12000185V
|
28/02/2024
|
11:46:34
|
GMT
|
89
|
86.7000
|
TRQX
|
946362287935197
|
28/02/2024
|
11:46:34
|
GMT
|
72
|
86.7000
|
XLON
|
946362363432132
|
28/02/2024
|
11:46:35
|
GMT
|
184
|
86.7000
|
BATE
|
20000QQZ
|
28/02/2024
|
11:46:38
|
GMT
|
70
|
86.7000
|
BATE
|
20000QR4
|
28/02/2024
|
11:46:40
|
GMT
|
206
|
86.7000
|
BATE
|
20000QRA
|
28/02/2024
|
11:46:43
|
GMT
|
214
|
86.7000
|
BATE
|
20000QRC
|
28/02/2024
|
11:46:45
|
GMT
|
29
|
86.7000
|
CHIX
|
12000186N
|
28/02/2024
|
11:46:45
|
GMT
|
30
|
86.7000
|
CHIX
|
12000186M
|
28/02/2024
|
11:46:45
|
GMT
|
22
|
86.7000
|
XLON
|
946362363432140
|
28/02/2024
|
11:46:45
|
GMT
|
56
|
86.7000
|
XLON
|
946362363432141
|
28/02/2024
|
11:46:45
|
GMT
|
211
|
86.7000
|
XLON
|
946362363432139
|
28/02/2024
|
11:48:07
|
GMT
|
51
|
86.6800
|
CHIX
|
1200018BL
|
28/02/2024
|
11:49:13
|
GMT
|
21
|
86.6800
|
XLON
|
946362363432197
|
28/02/2024
|
11:49:13
|
GMT
|
33
|
86.6800
|
XLON
|
946362363432199
|
28/02/2024
|
11:49:13
|
GMT
|
38
|
86.6800
|
XLON
|
946362363432198
|
28/02/2024
|
11:49:40
|
GMT
|
9
|
86.6600
|
CHIX
|
1200018I4
|
28/02/2024
|
11:49:40
|
GMT
|
35
|
86.6600
|
CHIX
|
1200018I5
|
28/02/2024
|
11:49:40
|
GMT
|
22
|
86.6600
|
XLON
|
946362363432223
|
28/02/2024
|
11:49:40
|
GMT
|
25
|
86.6600
|
XLON
|
946362363432224
|
28/02/2024
|
11:53:00
|
GMT
|
40
|
86.6800
|
CHIX
|
1200018ZF
|
28/02/2024
|
11:53:00
|
GMT
|
45
|
86.6800
|
CHIX
|
1200018ZB
|
28/02/2024
|
11:53:00
|
GMT
|
59
|
86.6800
|
CHIX
|
1200018ZH
|
28/02/2024
|
11:53:00
|
GMT
|
88
|
86.6800
|
TRQX
|
946362287935660
|
28/02/2024
|
11:53:00
|
GMT
|
18
|
86.6800
|
XLON
|
946362363432402
|
28/02/2024
|
11:53:00
|
GMT
|
29
|
86.6800
|
XLON
|
946362363432401
|
28/02/2024
|
11:53:00
|
GMT
|
36
|
86.6800
|
XLON
|
946362363432400
|
28/02/2024
|
11:53:00
|
GMT
|
192
|
86.6800
|
XLON
|
946362363432398
|
28/02/2024
|
11:53:02
|
GMT
|
16
|
86.6800
|
XLON
|
946362363432405
|
28/02/2024
|
11:53:02
|
GMT
|
28
|
86.6800
|
XLON
|
946362363432404
|
28/02/2024
|
11:53:27
|
GMT
|
43
|
86.6800
|
XLON
|
946362363432412
|
28/02/2024
|
11:53:53
|
GMT
|
11
|
86.6800
|
XLON
|
946362363432432
|
28/02/2024
|
11:53:53
|
GMT
|
33
|
86.6800
|
XLON
|
946362363432433
|
28/02/2024
|
11:54:28
|
GMT
|
29
|
86.7000
|
XLON
|
946362363432483
|
28/02/2024
|
11:54:28
|
GMT
|
35
|
86.7000
|
XLON
|
946362363432482
|
28/02/2024
|
11:54:53
|
GMT
|
3
|
86.7000
|
XLON
|
946362363432503
|
28/02/2024
|
11:54:53
|
GMT
|
5
|
86.7000
|
XLON
|
946362363432505
|
28/02/2024
|
11:54:53
|
GMT
|
36
|
86.7000
|
XLON
|
946362363432504
|
28/02/2024
|
11:55:11
|
GMT
|
89
|
86.6600
|
CHIX
|
12000199L
|
28/02/2024
|
11:57:13
|
GMT
|
23
|
86.6600
|
XLON
|
946362363432634
|
28/02/2024
|
11:57:13
|
GMT
|
39
|
86.6600
|
XLON
|
946362363432635
|
28/02/2024
|
11:57:18
|
GMT
|
92
|
86.6600
|
XLON
|
946362363432636
|
28/02/2024
|
11:57:21
|
GMT
|
34
|
86.6600
|
XLON
|
946362363432640
|
28/02/2024
|
11:57:27
|
GMT
|
14
|
86.6600
|
XLON
|
946362363432647
|
28/02/2024
|
11:57:27
|
GMT
|
36
|
86.6600
|
XLON
|
946362363432646
|
28/02/2024
|
11:57:27
|
GMT
|
42
|
86.6600
|
XLON
|
946362363432645
|
28/02/2024
|
11:58:18
|
GMT
|
40
|
86.6400
|
CHIX
|
1200019Q4
|
28/02/2024
|
11:58:18
|
GMT
|
53
|
86.6400
|
CHIX
|
1200019Q3
|
28/02/2024
|
11:58:18
|
GMT
|
52
|
86.6400
|
XLON
|
946362363432683
|
28/02/2024
|
11:58:18
|
GMT
|
78
|
86.6400
|
XLON
|
946362363432676
|
28/02/2024
|
11:58:18
|
GMT
|
123
|
86.6400
|
XLON
|
946362363432677
|
28/02/2024
|
11:59:49
|
GMT
|
100
|
86.6600
|
XLON
|
946362363432755
|
28/02/2024
|
12:00:32
|
GMT
|
86
|
86.6600
|
CHIX
|
120001A20
|
28/02/2024
|
12:00:32
|
GMT
|
7
|
86.6600
|
XLON
|
946362363432842
|
28/02/2024
|
12:00:32
|
GMT
|
45
|
86.6600
|
XLON
|
946362363432841
|
28/02/2024
|
12:00:32
|
GMT
|
52
|
86.6600
|
XLON
|
946362363432839
|
28/02/2024
|
12:01:04
|
GMT
|
87
|
86.6400
|
BATE
|
20000RXS
|
28/02/2024
|
12:01:04
|
GMT
|
140
|
86.6400
|
BATE
|
20000RXR
|
28/02/2024
|
12:01:41
|
GMT
|
75
|
86.6400
|
XLON
|
946362363432931
|
28/02/2024
|
12:02:02
|
GMT
|
69
|
86.6400
|
TRQX
|
946362287936395
|
28/02/2024
|
12:02:02
|
GMT
|
48
|
86.6400
|
XLON
|
946362363432983
|
28/02/2024
|
12:02:02
|
GMT
|
69
|
86.6400
|
XLON
|
946362363432982
|
28/02/2024
|
12:02:56
|
GMT
|
104
|
86.6200
|
CHIX
|
120001AF9
|
28/02/2024
|
12:02:56
|
GMT
|
47
|
86.6200
|
XLON
|
946362363433060
|
28/02/2024
|
12:03:29
|
GMT
|
3
|
86.6000
|
BATE
|
20000S5Z
|
28/02/2024
|
12:03:29
|
GMT
|
21
|
86.6000
|
BATE
|
20000S60
|
28/02/2024
|
12:03:29
|
GMT
|
46
|
86.6000
|
BATE
|
20000S62
|
28/02/2024
|
12:03:29
|
GMT
|
86
|
86.6000
|
XLON
|
946362363433109
|
28/02/2024
|
12:04:12
|
GMT
|
78
|
86.6000
|
CHIX
|
120001AME
|
28/02/2024
|
12:04:12
|
GMT
|
64
|
86.6000
|
TRQX
|
946362287936534
|
28/02/2024
|
12:04:12
|
GMT
|
60
|
86.6000
|
XLON
|
946362363433140
|
28/02/2024
|
12:04:32
|
GMT
|
84
|
86.6000
|
XLON
|
946362363433159
|
28/02/2024
|
12:05:15
|
GMT
|
9
|
86.5800
|
XLON
|
946362363433215
|
28/02/2024
|
12:06:30
|
GMT
|
19
|
86.6600
|
XLON
|
946362363433307
|
28/02/2024
|
12:06:30
|
GMT
|
20
|
86.6600
|
XLON
|
946362363433308
|
28/02/2024
|
12:07:09
|
GMT
|
57
|
86.6400
|
BATE
|
20000SH8
|
28/02/2024
|
12:07:09
|
GMT
|
20
|
86.6400
|
XLON
|
946362363433328
|
28/02/2024
|
12:07:09
|
GMT
|
20
|
86.6400
|
XLON
|
946362363433329
|
28/02/2024
|
12:07:09
|
GMT
|
44
|
86.6400
|
XLON
|
946362363433320
|
28/02/2024
|
12:07:09
|
GMT
|
161
|
86.6400
|
XLON
|
946362363433319
|
28/02/2024
|
12:07:09
|
GMT
|
18
|
86.6600
|
XLON
|
946362363433334
|
28/02/2024
|
12:07:09
|
GMT
|
20
|
86.6600
|
XLON
|
946362363433330
|
28/02/2024
|
12:07:09
|
GMT
|
20
|
86.6600
|
XLON
|
946362363433331
|
28/02/2024
|
12:07:09
|
GMT
|
34
|
86.6600
|
XLON
|
946362363433333
|
28/02/2024
|
12:07:09
|
GMT
|
36
|
86.6600
|
XLON
|
946362363433332
|
28/02/2024
|
12:07:45
|
GMT
|
65
|
86.6400
|
BATE
|
20000SIY
|
28/02/2024
|
12:08:03
|
GMT
|
59
|
86.6800
|
XLON
|
946362363433407
|
28/02/2024
|
12:08:04
|
GMT
|
59
|
86.6600
|
TRQX
|
946362287936761
|
28/02/2024
|
12:08:06
|
GMT
|
49
|
86.6600
|
CHIX
|
120001B4U
|
28/02/2024
|
12:08:16
|
GMT
|
4
|
86.6400
|
BATE
|
20000SM8
|
28/02/2024
|
12:08:16
|
GMT
|
67
|
86.6400
|
XLON
|
946362363433427
|
28/02/2024
|
12:09:25
|
GMT
|
77
|
86.6600
|
CHIX
|
120001BBX
|
28/02/2024
|
12:09:48
|
GMT
|
103
|
86.6400
|
BATE
|
20000SQE
|
28/02/2024
|
12:09:48
|
GMT
|
195
|
86.6400
|
BATE
|
20000SQC
|
28/02/2024
|
12:09:48
|
GMT
|
25
|
86.6400
|
CHIX
|
120001BDM
|
28/02/2024
|
12:09:48
|
GMT
|
114
|
86.6400
|
CHIX
|
120001BDN
|
28/02/2024
|
12:09:48
|
GMT
|
49
|
86.6400
|
XLON
|
946362363433497
|
28/02/2024
|
12:10:19
|
GMT
|
83
|
86.6200
|
BATE
|
20000ST4
|
28/02/2024
|
12:10:19
|
GMT
|
145
|
86.6200
|
BATE
|
20000ST6
|
28/02/2024
|
12:10:19
|
GMT
|
60
|
86.6200
|
CHIX
|
120001BIH
|
28/02/2024
|
12:10:19
|
GMT
|
23
|
86.6200
|
XLON
|
946362363433571
|
28/02/2024
|
12:10:19
|
GMT
|
45
|
86.6200
|
XLON
|
946362363433573
|
28/02/2024
|
12:10:19
|
GMT
|
60
|
86.6200
|
XLON
|
946362363433572
|
28/02/2024
|
12:11:42
|
GMT
|
22
|
86.6200
|
CHIX
|
120001BPB
|
28/02/2024
|
12:11:45
|
GMT
|
5
|
86.6600
|
XLON
|
946362363433654
|
28/02/2024
|
12:11:45
|
GMT
|
19
|
86.6600
|
XLON
|
946362363433653
|
28/02/2024
|
12:11:45
|
GMT
|
20
|
86.6600
|
XLON
|
946362363433652
|
28/02/2024
|
12:14:04
|
GMT
|
46
|
86.7000
|
XLON
|
946362363433743
|
28/02/2024
|
12:14:05
|
GMT
|
84
|
86.6800
|
BATE
|
20000T27
|
28/02/2024
|
12:14:05
|
GMT
|
16
|
86.6800
|
TRQX
|
946362287937207
|
28/02/2024
|
12:14:05
|
GMT
|
35
|
86.6800
|
TRQX
|
946362287937206
|
28/02/2024
|
12:14:05
|
GMT
|
192
|
86.6800
|
XLON
|
946362363433746
|
28/02/2024
|
12:16:10
|
GMT
|
86
|
86.7200
|
BATE
|
20000T8S
|
28/02/2024
|
12:16:10
|
GMT
|
93
|
86.7200
|
BATE
|
20000T8U
|
28/02/2024
|
12:16:40
|
GMT
|
100
|
86.7200
|
CHIX
|
120001C85
|
28/02/2024
|
12:17:06
|
GMT
|
141
|
86.7000
|
CHIX
|
120001CA9
|
28/02/2024
|
12:17:06
|
GMT
|
13
|
86.7000
|
TRQX
|
946362287937387
|
28/02/2024
|
12:17:06
|
GMT
|
53
|
86.7000
|
TRQX
|
946362287937386
|
28/02/2024
|
12:19:28
|
GMT
|
3
|
86.7000
|
CHIX
|
120001CKT
|
28/02/2024
|
12:20:55
|
GMT
|
55
|
86.7400
|
BATE
|
20000TN5
|
28/02/2024
|
12:20:55
|
GMT
|
55
|
86.7400
|
BATE
|
20000TN6
|
28/02/2024
|
12:20:55
|
GMT
|
74
|
86.7400
|
BATE
|
20000TN7
|
28/02/2024
|
12:20:55
|
GMT
|
46
|
86.7400
|
TRQX
|
946362287937644
|
28/02/2024
|
12:20:55
|
GMT
|
50
|
86.7400
|
XLON
|
946362363434020
|
28/02/2024
|
12:20:55
|
GMT
|
139
|
86.7400
|
XLON
|
946362363434021
|
28/02/2024
|
12:21:21
|
GMT
|
73
|
86.7400
|
CHIX
|
120001CTK
|
28/02/2024
|
12:21:21
|
GMT
|
86
|
86.7400
|
CHIX
|
120001CTJ
|
28/02/2024
|
12:21:21
|
GMT
|
191
|
86.7400
|
XLON
|
946362363434045
|
28/02/2024
|
12:23:29
|
GMT
|
59
|
86.7400
|
CHIX
|
120001D0M
|
28/02/2024
|
12:23:29
|
GMT
|
59
|
86.7400
|
CHIX
|
120001D0O
|
28/02/2024
|
12:23:30
|
GMT
|
12
|
86.7400
|
XLON
|
946362363434099
|
28/02/2024
|
12:23:49
|
GMT
|
45
|
86.7400
|
XLON
|
946362363434126
|
28/02/2024
|
12:23:53
|
GMT
|
31
|
86.7200
|
BATE
|
20000TVY
|
28/02/2024
|
12:23:53
|
GMT
|
47
|
86.7200
|
BATE
|
20000TVX
|
28/02/2024
|
12:23:53
|
GMT
|
144
|
86.7200
|
XLON
|
946362363434140
|
28/02/2024
|
12:23:53
|
GMT
|
17
|
86.7400
|
XLON
|
946362363434134
|
28/02/2024
|
12:23:53
|
GMT
|
120
|
86.7400
|
XLON
|
946362363434136
|
28/02/2024
|
12:28:02
|
GMT
|
40
|
86.7400
|
CHIX
|
120001DMR
|
28/02/2024
|
12:28:02
|
GMT
|
91
|
86.7400
|
CHIX
|
120001DMQ
|
28/02/2024
|
12:28:02
|
GMT
|
46
|
86.7400
|
TRQX
|
946362287938069
|
28/02/2024
|
12:28:02
|
GMT
|
74
|
86.7400
|
XLON
|
946362363434288
|
28/02/2024
|
12:28:02
|
GMT
|
77
|
86.7400
|
XLON
|
946362363434289
|
28/02/2024
|
12:28:02
|
GMT
|
78
|
86.7400
|
XLON
|
946362363434291
|
28/02/2024
|
12:29:07
|
GMT
|
19
|
86.7400
|
XLON
|
946362363434327
|
28/02/2024
|
12:30:39
|
GMT
|
29
|
86.7400
|
XLON
|
946362363434376
|
28/02/2024
|
12:31:04
|
GMT
|
1
|
86.7400
|
XLON
|
946362363434416
|
28/02/2024
|
12:31:24
|
GMT
|
14
|
86.7600
|
XLON
|
946362363434423
|
28/02/2024
|
12:34:08
|
GMT
|
37
|
86.7600
|
XLON
|
946362363434533
|
28/02/2024
|
12:34:08
|
GMT
|
100
|
86.7600
|
XLON
|
946362363434532
|
28/02/2024
|
12:34:08
|
GMT
|
137
|
86.7600
|
XLON
|
946362363434534
|
28/02/2024
|
12:34:16
|
GMT
|
269
|
86.7800
|
XLON
|
946362363434547
|
28/02/2024
|
12:34:16
|
GMT
|
332
|
86.7800
|
XLON
|
946362363434548
|
28/02/2024
|
12:34:18
|
GMT
|
288
|
86.7800
|
XLON
|
946362363434553
|
28/02/2024
|
12:34:42
|
GMT
|
44
|
86.7800
|
XLON
|
946362363434572
|
28/02/2024
|
12:34:47
|
GMT
|
79
|
86.7800
|
BATE
|
20000USH
|
28/02/2024
|
12:34:47
|
GMT
|
48
|
86.7800
|
CHIX
|
120001EHV
|
28/02/2024
|
12:34:47
|
GMT
|
42
|
86.7800
|
XLON
|
946362363434598
|
28/02/2024
|
12:34:47
|
GMT
|
73
|
86.7800
|
XLON
|
946362363434597
|
28/02/2024
|
12:34:47
|
GMT
|
78
|
86.7800
|
XLON
|
946362363434599
|
28/02/2024
|
12:34:49
|
GMT
|
79
|
86.7800
|
BATE
|
20000USJ
|
28/02/2024
|
12:34:50
|
GMT
|
44
|
86.7800
|
BATE
|
20000USL
|
28/02/2024
|
12:34:50
|
GMT
|
45
|
86.7800
|
CHIX
|
120001EI1
|
28/02/2024
|
12:39:06
|
GMT
|
11
|
86.7600
|
BATE
|
20000V8W
|
28/02/2024
|
12:39:06
|
GMT
|
51
|
86.7600
|
BATE
|
20000V8X
|
28/02/2024
|
12:39:06
|
GMT
|
167
|
86.7600
|
CHIX
|
120001F5L
|
28/02/2024
|
12:39:06
|
GMT
|
8
|
86.7800
|
CHIX
|
120001F5T
|
28/02/2024
|
12:39:06
|
GMT
|
18
|
86.7800
|
CHIX
|
120001F5S
|
28/02/2024
|
12:39:06
|
GMT
|
136
|
86.7800
|
CHIX
|
120001F5R
|
28/02/2024
|
12:39:06
|
GMT
|
47
|
86.7600
|
TRQX
|
946362287938869
|
28/02/2024
|
12:39:06
|
GMT
|
44
|
86.7600
|
XLON
|
946362363434806
|
28/02/2024
|
12:39:06
|
GMT
|
56
|
86.7600
|
XLON
|
946362363434810
|
28/02/2024
|
12:39:06
|
GMT
|
127
|
86.7600
|
XLON
|
946362363434809
|
28/02/2024
|
12:39:08
|
GMT
|
133
|
86.7400
|
XLON
|
946362363434816
|
28/02/2024
|
12:39:46
|
GMT
|
61
|
86.7000
|
BATE
|
20000VB7
|
28/02/2024
|
12:39:46
|
GMT
|
62
|
86.7000
|
BATE
|
20000VB6
|
28/02/2024
|
12:39:46
|
GMT
|
25
|
86.7000
|
CHIX
|
120001F8V
|
28/02/2024
|
12:39:46
|
GMT
|
31
|
86.7000
|
CHIX
|
120001F8U
|
28/02/2024
|
12:39:46
|
GMT
|
13
|
86.7000
|
XLON
|
946362363434850
|
28/02/2024
|
12:39:46
|
GMT
|
35
|
86.7000
|
XLON
|
946362363434849
|
28/02/2024
|
12:39:51
|
GMT
|
105
|
86.7000
|
TRQX
|
946362287938905
|
28/02/2024
|
12:40:45
|
GMT
|
12
|
86.6800
|
XLON
|
946362363434873
|
28/02/2024
|
12:42:29
|
GMT
|
17
|
86.7000
|
XLON
|
946362363434962
|
28/02/2024
|
12:42:29
|
GMT
|
36
|
86.7000
|
XLON
|
946362363434961
|
28/02/2024
|
12:42:54
|
GMT
|
21
|
86.7000
|
XLON
|
946362363434982
|
28/02/2024
|
12:42:54
|
GMT
|
23
|
86.7000
|
XLON
|
946362363434981
|
28/02/2024
|
12:43:07
|
GMT
|
70
|
86.6800
|
BATE
|
20000VKS
|
28/02/2024
|
12:43:07
|
GMT
|
100
|
86.6800
|
BATE
|
20000VKR
|
28/02/2024
|
12:43:07
|
GMT
|
171
|
86.6800
|
BATE
|
20000VKT
|
28/02/2024
|
12:43:07
|
GMT
|
33
|
86.6800
|
XLON
|
946362363434990
|
28/02/2024
|
12:43:07
|
GMT
|
90
|
86.6800
|
XLON
|
946362363434989
|
28/02/2024
|
12:43:08
|
GMT
|
10
|
86.6800
|
CHIX
|
120001FMD
|
28/02/2024
|
12:43:08
|
GMT
|
13
|
86.6800
|
CHIX
|
120001FMB
|
28/02/2024
|
12:43:08
|
GMT
|
36
|
86.6800
|
CHIX
|
120001FMA
|
28/02/2024
|
12:43:08
|
GMT
|
50
|
86.6800
|
CHIX
|
120001FMC
|
28/02/2024
|
12:43:08
|
GMT
|
63
|
86.6800
|
XLON
|
946362363434992
|
28/02/2024
|
12:44:02
|
GMT
|
57
|
86.6200
|
TRQX
|
946362287939205
|
28/02/2024
|
12:44:02
|
GMT
|
70
|
86.6200
|
XLON
|
946362363435040
|
28/02/2024
|
12:44:09
|
GMT
|
64
|
86.6000
|
CHIX
|
120001FTB
|
28/02/2024
|
12:45:17
|
GMT
|
60
|
86.5800
|
BATE
|
20000VTH
|
28/02/2024
|
12:45:17
|
GMT
|
61
|
86.5800
|
BATE
|
20000VTG
|
28/02/2024
|
12:45:17
|
GMT
|
16
|
86.5800
|
CHIX
|
120001FZI
|
28/02/2024
|
12:45:17
|
GMT
|
33
|
86.5800
|
CHIX
|
120001FZH
|
28/02/2024
|
12:45:17
|
GMT
|
26
|
86.5800
|
XLON
|
946362363435126
|
28/02/2024
|
12:45:17
|
GMT
|
43
|
86.5800
|
XLON
|
946362363435125
|
28/02/2024
|
12:45:17
|
GMT
|
69
|
86.5800
|
XLON
|
946362363435127
|
28/02/2024
|
12:46:10
|
GMT
|
41
|
86.5400
|
BATE
|
20000VVB
|
28/02/2024
|
12:46:10
|
GMT
|
53
|
86.5400
|
BATE
|
20000VVC
|
28/02/2024
|
12:46:10
|
GMT
|
60
|
86.5400
|
XLON
|
946362363435190
|
28/02/2024
|
12:48:35
|
GMT
|
67
|
86.6000
|
BATE
|
20000W56
|
28/02/2024
|
12:48:35
|
GMT
|
85
|
86.6000
|
CHIX
|
120001GGP
|
28/02/2024
|
12:48:35
|
GMT
|
12
|
86.6000
|
TRQX
|
946362287939645
|
28/02/2024
|
12:48:35
|
GMT
|
34
|
86.6000
|
TRQX
|
946362287939646
|
28/02/2024
|
12:48:44
|
GMT
|
60
|
86.6200
|
XLON
|
946362363435352
|
28/02/2024
|
12:48:46
|
GMT
|
30
|
86.5800
|
BATE
|
20000W7K
|
28/02/2024
|
12:48:46
|
GMT
|
73
|
86.5800
|
XLON
|
946362363435372
|
28/02/2024
|
12:48:46
|
GMT
|
133
|
86.5800
|
XLON
|
946362363435373
|
28/02/2024
|
12:49:12
|
GMT
|
30
|
86.5800
|
BATE
|
20000WA6
|
28/02/2024
|
12:49:17
|
GMT
|
1
|
86.5800
|
BATE
|
20000WAE
|
28/02/2024
|
12:49:17
|
GMT
|
30
|
86.5800
|
BATE
|
20000WAF
|
28/02/2024
|
12:49:22
|
GMT
|
30
|
86.5800
|
BATE
|
20000WAQ
|
28/02/2024
|
12:49:22
|
GMT
|
58
|
86.5800
|
BATE
|
20000WAR
|
28/02/2024
|
12:49:25
|
GMT
|
6
|
86.5800
|
BATE
|
20000WBC
|
28/02/2024
|
12:49:25
|
GMT
|
30
|
86.5800
|
BATE
|
20000WBB
|
28/02/2024
|
12:50:13
|
GMT
|
113
|
86.6000
|
BATE
|
20000WFU
|
28/02/2024
|
12:50:40
|
GMT
|
84
|
86.6000
|
BATE
|
20000WGX
|
28/02/2024
|
12:50:40
|
GMT
|
89
|
86.6000
|
BATE
|
20000WGY
|
28/02/2024
|
12:50:40
|
GMT
|
182
|
86.6000
|
XLON
|
946362363435479
|
28/02/2024
|
12:53:24
|
GMT
|
120
|
86.5800
|
CHIX
|
120001HE6
|
28/02/2024
|
12:53:24
|
GMT
|
59
|
86.5800
|
XLON
|
946362363435611
|
28/02/2024
|
12:53:24
|
GMT
|
104
|
86.5800
|
XLON
|
946362363435610
|
28/02/2024
|
12:54:51
|
GMT
|
19
|
86.5600
|
XLON
|
946362363435668
|
28/02/2024
|
12:54:51
|
GMT
|
24
|
86.5600
|
XLON
|
946362363435667
|
28/02/2024
|
12:55:03
|
GMT
|
34
|
86.5400
|
BATE
|
20000WZW
|
28/02/2024
|
12:55:03
|
GMT
|
41
|
86.5400
|
BATE
|
20000WZX
|
28/02/2024
|
12:55:03
|
GMT
|
47
|
86.5400
|
CHIX
|
120001HP3
|
28/02/2024
|
12:55:03
|
GMT
|
168
|
86.5400
|
XLON
|
946362363435689
|
28/02/2024
|
12:55:03
|
GMT
|
16
|
86.5600
|
XLON
|
946362363435687
|
28/02/2024
|
12:55:03
|
GMT
|
24
|
86.5600
|
XLON
|
946362363435684
|
28/02/2024
|
12:55:03
|
GMT
|
39
|
86.5600
|
XLON
|
946362363435685
|
28/02/2024
|
12:55:03
|
GMT
|
45
|
86.5600
|
XLON
|
946362363435686
|
28/02/2024
|
12:55:04
|
GMT
|
31
|
86.5400
|
BATE
|
20000WZZ
|
28/02/2024
|
12:55:04
|
GMT
|
63
|
86.5400
|
BATE
|
20000WZY
|
28/02/2024
|
12:55:04
|
GMT
|
67
|
86.5400
|
CHIX
|
120001HP8
|
28/02/2024
|
12:56:09
|
GMT
|
57
|
86.5200
|
TRQX
|
946362287940230
|
28/02/2024
|
12:56:09
|
GMT
|
63
|
86.5200
|
XLON
|
946362363435737
|
28/02/2024
|
12:56:54
|
GMT
|
79
|
86.4800
|
CHIX
|
120001HX1
|
28/02/2024
|
12:56:54
|
GMT
|
46
|
86.4800
|
XLON
|
946362363435753
|
28/02/2024
|
12:56:54
|
GMT
|
61
|
86.4800
|
XLON
|
946362363435754
|
28/02/2024
|
12:57:43
|
GMT
|
62
|
86.5400
|
BATE
|
20000X8M
|
28/02/2024
|
12:59:08
|
GMT
|
52
|
86.5400
|
CHIX
|
120001IAN
|
28/02/2024
|
12:59:08
|
GMT
|
51
|
86.5200
|
TRQX
|
946362287940418
|
28/02/2024
|
12:59:08
|
GMT
|
8
|
86.5400
|
XLON
|
946362363435902
|
28/02/2024
|
12:59:08
|
GMT
|
19
|
86.5400
|
XLON
|
946362363435901
|
28/02/2024
|
12:59:08
|
GMT
|
36
|
86.5400
|
XLON
|
946362363435900
|
28/02/2024
|
12:59:08
|
GMT
|
45
|
86.5400
|
XLON
|
946362363435899
|
28/02/2024
|
12:59:08
|
GMT
|
51
|
86.5400
|
XLON
|
946362363435903
|
28/02/2024
|
12:59:08
|
GMT
|
61
|
86.5400
|
XLON
|
946362363435897
|
28/02/2024
|
13:00:03
|
GMT
|
2
|
86.5200
|
BATE
|
20000XJL
|
28/02/2024
|
13:00:03
|
GMT
|
22
|
86.5200
|
BATE
|
20000XJM
|
28/02/2024
|
13:00:03
|
GMT
|
30
|
86.5200
|
BATE
|
20000XJJ
|
28/02/2024
|
13:00:03
|
GMT
|
30
|
86.5200
|
BATE
|
20000XJK
|
28/02/2024
|
13:00:03
|
GMT
|
69
|
86.5000
|
CHIX
|
120001IH2
|
28/02/2024
|
13:00:03
|
GMT
|
44
|
86.5000
|
XLON
|
946362363435947
|
28/02/2024
|
13:00:51
|
GMT
|
80
|
86.4800
|
XLON
|
946362363435989
|
28/02/2024
|
13:01:05
|
GMT
|
62
|
86.5000
|
BATE
|
20000XNB
|
28/02/2024
|
13:01:30
|
GMT
|
82
|
86.5000
|
BATE
|
20000XPF
|
28/02/2024
|
13:03:26
|
GMT
|
16
|
86.5000
|
BATE
|
20000XWY
|
28/02/2024
|
13:03:26
|
GMT
|
108
|
86.5000
|
CHIX
|
120001J1Z
|
28/02/2024
|
13:03:26
|
GMT
|
10
|
86.5000
|
XLON
|
946362363436097
|
28/02/2024
|
13:03:26
|
GMT
|
39
|
86.5000
|
XLON
|
946362363436096
|
28/02/2024
|
13:03:26
|
GMT
|
45
|
86.5000
|
XLON
|
946362363436098
|
28/02/2024
|
13:03:26
|
GMT
|
87
|
86.5000
|
XLON
|
946362363436099
|
28/02/2024
|
13:03:26
|
GMT
|
106
|
86.5000
|
XLON
|
946362363436090
|
28/02/2024
|
13:04:12
|
GMT
|
48
|
86.5000
|
XLON
|
946362363436125
|
28/02/2024
|
13:05:39
|
GMT
|
174
|
86.5200
|
BATE
|
20000Y5K
|
28/02/2024
|
13:06:45
|
GMT
|
2
|
86.5600
|
BATE
|
20000Y8C
|
28/02/2024
|
13:06:45
|
GMT
|
75
|
86.5600
|
BATE
|
20000Y8D
|
28/02/2024
|
13:06:45
|
GMT
|
88
|
86.5600
|
BATE
|
20000Y8E
|
28/02/2024
|
13:06:47
|
GMT
|
45
|
86.5600
|
XLON
|
946362363436260
|
28/02/2024
|
13:06:50
|
GMT
|
51
|
86.5600
|
XLON
|
946362363436261
|
28/02/2024
|
13:07:30
|
GMT
|
31
|
86.5600
|
XLON
|
946362363436301
|
28/02/2024
|
13:07:35
|
GMT
|
43
|
86.5600
|
XLON
|
946362363436305
|
28/02/2024
|
13:08:59
|
GMT
|
30
|
86.5600
|
BATE
|
20000YEE
|
28/02/2024
|
13:08:59
|
GMT
|
8
|
86.5800
|
BATE
|
20000YEG
|
28/02/2024
|
13:08:59
|
GMT
|
26
|
86.5800
|
BATE
|
20000YEF
|
28/02/2024
|
13:08:59
|
GMT
|
30
|
86.5800
|
BATE
|
20000YEH
|
28/02/2024
|
13:08:59
|
GMT
|
123
|
86.5600
|
CHIX
|
120001JVL
|
28/02/2024
|
13:08:59
|
GMT
|
36
|
86.5800
|
XLON
|
946362363436345
|
28/02/2024
|
13:08:59
|
GMT
|
63
|
86.5800
|
XLON
|
946362363436346
|
28/02/2024
|
13:09:04
|
GMT
|
30
|
86.5800
|
BATE
|
20000YER
|
28/02/2024
|
13:09:05
|
GMT
|
30
|
86.5800
|
BATE
|
20000YES
|
28/02/2024
|
13:09:16
|
GMT
|
22
|
86.5800
|
XLON
|
946362363436354
|
28/02/2024
|
13:09:16
|
GMT
|
23
|
86.5800
|
XLON
|
946362363436352
|
28/02/2024
|
13:09:16
|
GMT
|
23
|
86.5800
|
XLON
|
946362363436353
|
28/02/2024
|
13:09:38
|
GMT
|
24
|
86.5800
|
XLON
|
946362363436381
|
28/02/2024
|
13:11:32
|
GMT
|
6
|
86.5600
|
BATE
|
20000YPC
|
28/02/2024
|
13:11:32
|
GMT
|
31
|
86.5600
|
BATE
|
20000YPD
|
28/02/2024
|
13:11:32
|
GMT
|
38
|
86.5600
|
BATE
|
20000YPB
|
28/02/2024
|
13:11:32
|
GMT
|
75
|
86.5600
|
BATE
|
20000YPA
|
28/02/2024
|
13:11:32
|
GMT
|
7
|
86.5600
|
CHIX
|
120001KCI
|
28/02/2024
|
13:11:32
|
GMT
|
77
|
86.5600
|
CHIX
|
120001KCF
|
28/02/2024
|
13:11:32
|
GMT
|
100
|
86.5600
|
CHIX
|
120001KCH
|
28/02/2024
|
13:11:32
|
GMT
|
29
|
86.5600
|
TRQX
|
946362287941441
|
28/02/2024
|
13:11:32
|
GMT
|
30
|
86.5600
|
TRQX
|
946362287941442
|
28/02/2024
|
13:11:32
|
GMT
|
47
|
86.5600
|
TRQX
|
946362287941440
|
28/02/2024
|
13:11:32
|
GMT
|
100
|
86.5600
|
XLON
|
946362363436440
|
28/02/2024
|
13:11:32
|
GMT
|
154
|
86.5600
|
XLON
|
946362363436443
|
28/02/2024
|
13:11:35
|
GMT
|
44
|
86.5400
|
BATE
|
20000YPM
|
28/02/2024
|
13:11:35
|
GMT
|
64
|
86.5400
|
BATE
|
20000YPO
|
28/02/2024
|
13:11:35
|
GMT
|
98
|
86.5400
|
XLON
|
946362363436446
|
28/02/2024
|
13:12:20
|
GMT
|
46
|
86.5200
|
XLON
|
946362363436493
|
28/02/2024
|
13:13:02
|
GMT
|
54
|
86.5200
|
CHIX
|
120001KJX
|
28/02/2024
|
13:13:02
|
GMT
|
60
|
86.5200
|
XLON
|
946362363436504
|
28/02/2024
|
13:14:38
|
GMT
|
48
|
86.5000
|
XLON
|
946362363436630
|
28/02/2024
|
13:15:22
|
GMT
|
43
|
86.5000
|
XLON
|
946362363436679
|
28/02/2024
|
13:16:16
|
GMT
|
55
|
86.5000
|
BATE
|
20000Z7I
|
28/02/2024
|
13:16:31
|
GMT
|
21
|
86.4800
|
BATE
|
20000Z83
|
28/02/2024
|
13:16:31
|
GMT
|
36
|
86.4800
|
BATE
|
20000Z84
|
28/02/2024
|
13:16:31
|
GMT
|
54
|
86.4800
|
CHIX
|
120001L4L
|
28/02/2024
|
13:16:31
|
GMT
|
62
|
86.4800
|
CHIX
|
120001L4M
|
28/02/2024
|
13:16:31
|
GMT
|
54
|
86.4800
|
TRQX
|
946362287941917
|
28/02/2024
|
13:16:31
|
GMT
|
36
|
86.4800
|
XLON
|
946362363436739
|
28/02/2024
|
13:16:31
|
GMT
|
129
|
86.4800
|
XLON
|
946362363436738
|
28/02/2024
|
13:16:31
|
GMT
|
19
|
86.5000
|
XLON
|
946362363436744
|
28/02/2024
|
13:16:31
|
GMT
|
21
|
86.5000
|
XLON
|
946362363436741
|
28/02/2024
|
13:16:31
|
GMT
|
36
|
86.5000
|
XLON
|
946362363436743
|
28/02/2024
|
13:16:31
|
GMT
|
45
|
86.5000
|
XLON
|
946362363436742
|
28/02/2024
|
13:17:34
|
GMT
|
78
|
86.4800
|
XLON
|
946362363436794
|
28/02/2024
|
13:19:27
|
GMT
|
7
|
86.4800
|
BATE
|
20000ZI8
|
28/02/2024
|
13:19:27
|
GMT
|
16
|
86.4800
|
BATE
|
20000ZI7
|
28/02/2024
|
13:19:27
|
GMT
|
30
|
86.4800
|
BATE
|
20000ZI6
|
28/02/2024
|
13:19:27
|
GMT
|
50
|
86.4600
|
TRQX
|
946362287942143
|
28/02/2024
|
13:19:27
|
GMT
|
22
|
86.4800
|
XLON
|
946362363436854
|
28/02/2024
|
13:19:27
|
GMT
|
39
|
86.4800
|
XLON
|
946362363436855
|
28/02/2024
|
13:20:23
|
GMT
|
16
|
86.4400
|
BATE
|
20000ZLG
|
28/02/2024
|
13:20:23
|
GMT
|
30
|
86.4600
|
BATE
|
20000ZLH
|
28/02/2024
|
13:20:23
|
GMT
|
6
|
86.4400
|
CHIX
|
120001LLW
|
28/02/2024
|
13:20:23
|
GMT
|
11
|
86.4400
|
CHIX
|
120001LLX
|
28/02/2024
|
13:20:23
|
GMT
|
43
|
86.4400
|
CHIX
|
120001LLY
|
28/02/2024
|
13:20:23
|
GMT
|
119
|
86.4400
|
CHIX
|
120001LLV
|
28/02/2024
|
13:20:23
|
GMT
|
155
|
86.4400
|
XLON
|
946362363436895
|
28/02/2024
|
13:20:37
|
GMT
|
10
|
86.4400
|
BATE
|
20000ZM4
|
28/02/2024
|
13:20:37
|
GMT
|
55
|
86.4400
|
BATE
|
20000ZM5
|
28/02/2024
|
13:20:52
|
GMT
|
4
|
86.4200
|
XLON
|
946362363436924
|
28/02/2024
|
13:20:52
|
GMT
|
8
|
86.4200
|
XLON
|
946362363436923
|
28/02/2024
|
13:20:52
|
GMT
|
60
|
86.4200
|
XLON
|
946362363436922
|
28/02/2024
|
13:20:52
|
GMT
|
77
|
86.4200
|
XLON
|
946362363436910
|
28/02/2024
|
13:21:58
|
GMT
|
22
|
86.4200
|
BATE
|
20000ZUP
|
28/02/2024
|
13:21:58
|
GMT
|
30
|
86.4200
|
BATE
|
20000ZUO
|
28/02/2024
|
13:22:27
|
GMT
|
55
|
86.3800
|
CHIX
|
120001LZ5
|
28/02/2024
|
13:22:27
|
GMT
|
112
|
86.4000
|
XLON
|
946362363437045
|
28/02/2024
|
13:22:43
|
GMT
|
50
|
86.3400
|
TRQX
|
946362287942420
|
28/02/2024
|
13:23:36
|
GMT
|
85
|
86.3000
|
BATE
|
2000101H
|
28/02/2024
|
13:23:36
|
GMT
|
61
|
86.3000
|
CHIX
|
120001M82
|
28/02/2024
|
13:23:36
|
GMT
|
56
|
86.3000
|
XLON
|
946362363437094
|
28/02/2024
|
13:23:36
|
GMT
|
69
|
86.3000
|
XLON
|
946362363437096
|
28/02/2024
|
13:24:52
|
GMT
|
30
|
86.2600
|
BATE
|
2000107Q
|
28/02/2024
|
13:24:52
|
GMT
|
48
|
86.2600
|
BATE
|
2000107R
|
28/02/2024
|
13:25:02
|
GMT
|
15
|
86.2200
|
XLON
|
946362363437232
|
28/02/2024
|
13:25:02
|
GMT
|
116
|
86.2200
|
XLON
|
946362363437233
|
28/02/2024
|
13:25:57
|
GMT
|
150
|
86.2000
|
BATE
|
200010BO
|
28/02/2024
|
13:26:27
|
GMT
|
30
|
86.2000
|
BATE
|
200010F1
|
28/02/2024
|
13:26:27
|
GMT
|
54
|
86.2000
|
BATE
|
200010F2
|
28/02/2024
|
13:26:27
|
GMT
|
48
|
86.2000
|
XLON
|
946362363437299
|
28/02/2024
|
13:26:29
|
GMT
|
10
|
86.2000
|
XLON
|
946362363437302
|
28/02/2024
|
13:26:29
|
GMT
|
70
|
86.2000
|
XLON
|
946362363437303
|
28/02/2024
|
13:26:30
|
GMT
|
4
|
86.2000
|
BATE
|
200010F6
|
28/02/2024
|
13:26:30
|
GMT
|
100
|
86.2000
|
BATE
|
200010F5
|
28/02/2024
|
13:26:30
|
GMT
|
44
|
86.2000
|
TRQX
|
946362287942780
|
28/02/2024
|
13:26:54
|
GMT
|
30
|
86.1800
|
BATE
|
200010GS
|
28/02/2024
|
13:26:54
|
GMT
|
8
|
86.2000
|
BATE
|
200010GU
|
28/02/2024
|
13:26:54
|
GMT
|
30
|
86.2000
|
BATE
|
200010GT
|
28/02/2024
|
13:26:54
|
GMT
|
23
|
86.1600
|
CHIX
|
120001MQD
|
28/02/2024
|
13:26:54
|
GMT
|
73
|
86.1600
|
CHIX
|
120001MQC
|
28/02/2024
|
13:26:55
|
GMT
|
60
|
86.2000
|
BATE
|
200010GW
|
28/02/2024
|
13:27:31
|
GMT
|
25
|
86.1600
|
BATE
|
200010IP
|
28/02/2024
|
13:27:31
|
GMT
|
27
|
86.1600
|
BATE
|
200010IL
|
28/02/2024
|
13:27:31
|
GMT
|
70
|
86.1600
|
BATE
|
200010IN
|
28/02/2024
|
13:27:31
|
GMT
|
71
|
86.1600
|
BATE
|
200010IM
|
28/02/2024
|
13:27:31
|
GMT
|
11
|
86.1600
|
XLON
|
946362363437336
|
28/02/2024
|
13:27:31
|
GMT
|
44
|
86.1600
|
XLON
|
946362363437332
|
28/02/2024
|
13:27:31
|
GMT
|
46
|
86.1600
|
XLON
|
946362363437335
|
28/02/2024
|
13:27:33
|
GMT
|
143
|
86.1400
|
BATE
|
200010IR
|
28/02/2024
|
13:29:30
|
GMT
|
48
|
86.1200
|
CHIX
|
120001N4R
|
28/02/2024
|
13:29:30
|
GMT
|
3
|
86.1200
|
XLON
|
946362363437399
|
28/02/2024
|
13:29:30
|
GMT
|
43
|
86.1200
|
XLON
|
946362363437398
|
28/02/2024
|
13:31:28
|
GMT
|
47
|
86.2600
|
XLON
|
946362363437563
|
28/02/2024
|
13:32:45
|
GMT
|
26
|
86.2800
|
XLON
|
946362363437734
|
28/02/2024
|
13:32:50
|
GMT
|
118
|
86.2800
|
XLON
|
946362363437737
|
28/02/2024
|
13:32:55
|
GMT
|
53
|
86.2600
|
BATE
|
200011CJ
|
28/02/2024
|
13:33:00
|
GMT
|
53
|
86.2600
|
BATE
|
200011CO
|
28/02/2024
|
13:33:55
|
GMT
|
16
|
86.2600
|
BATE
|
200011GG
|
28/02/2024
|
13:33:55
|
GMT
|
30
|
86.2600
|
BATE
|
200011GH
|
28/02/2024
|
13:33:55
|
GMT
|
30
|
86.2800
|
BATE
|
200011GI
|
28/02/2024
|
13:33:55
|
GMT
|
74
|
86.2800
|
CHIX
|
120001O7Z
|
28/02/2024
|
13:33:55
|
GMT
|
103
|
86.2800
|
CHIX
|
120001O7X
|
28/02/2024
|
13:33:55
|
GMT
|
9
|
86.2600
|
XLON
|
946362363437827
|
28/02/2024
|
13:33:55
|
GMT
|
21
|
86.2600
|
XLON
|
946362363437828
|
28/02/2024
|
13:33:55
|
GMT
|
64
|
86.2600
|
XLON
|
946362363437825
|
28/02/2024
|
13:33:55
|
GMT
|
64
|
86.2600
|
XLON
|
946362363437826
|
28/02/2024
|
13:33:55
|
GMT
|
69
|
86.2600
|
XLON
|
946362363437815
|
28/02/2024
|
13:33:55
|
GMT
|
99
|
86.2600
|
XLON
|
946362363437816
|
28/02/2024
|
13:33:55
|
GMT
|
198
|
86.2600
|
XLON
|
946362363437822
|
28/02/2024
|
13:33:57
|
GMT
|
30
|
86.2800
|
BATE
|
200011GR
|
28/02/2024
|
13:33:57
|
GMT
|
53
|
86.2800
|
BATE
|
200011GS
|
28/02/2024
|
13:34:00
|
GMT
|
30
|
86.2800
|
BATE
|
200011GX
|
28/02/2024
|
13:34:00
|
GMT
|
52
|
86.2800
|
BATE
|
200011GY
|
28/02/2024
|
13:34:01
|
GMT
|
30
|
86.2800
|
BATE
|
200011H1
|
28/02/2024
|
13:34:01
|
GMT
|
52
|
86.2800
|
BATE
|
200011H2
|
28/02/2024
|
13:34:03
|
GMT
|
8
|
86.2800
|
BATE
|
200011H8
|
28/02/2024
|
13:34:03
|
GMT
|
52
|
86.2800
|
BATE
|
200011H7
|
28/02/2024
|
13:34:05
|
GMT
|
8
|
86.2800
|
BATE
|
200011HD
|
28/02/2024
|
13:34:05
|
GMT
|
30
|
86.2800
|
BATE
|
200011HC
|
28/02/2024
|
13:34:10
|
GMT
|
21
|
86.2400
|
BATE
|
200011HK
|
28/02/2024
|
13:34:10
|
GMT
|
26
|
86.2400
|
BATE
|
200011HJ
|
28/02/2024
|
13:36:33
|
GMT
|
45
|
86.2800
|
BATE
|
200011RA
|
28/02/2024
|
13:36:33
|
GMT
|
70
|
86.2800
|
BATE
|
200011RB
|
28/02/2024
|
13:36:33
|
GMT
|
90
|
86.2800
|
CHIX
|
120001ONO
|
28/02/2024
|
13:36:33
|
GMT
|
137
|
86.2800
|
CHIX
|
120001ONN
|
28/02/2024
|
13:37:01
|
GMT
|
60
|
86.2800
|
XLON
|
946362363437946
|
28/02/2024
|
13:37:01
|
GMT
|
134
|
86.2800
|
XLON
|
946362363437947
|
28/02/2024
|
13:37:01
|
GMT
|
186
|
86.2800
|
XLON
|
946362363437945
|
28/02/2024
|
13:37:17
|
GMT
|
10
|
86.2600
|
BATE
|
200011UB
|
28/02/2024
|
13:37:17
|
GMT
|
29
|
86.2600
|
BATE
|
200011UD
|
28/02/2024
|
13:37:17
|
GMT
|
53
|
86.2600
|
BATE
|
200011UC
|
28/02/2024
|
13:37:17
|
GMT
|
93
|
86.2600
|
TRQX
|
946362287943903
|
28/02/2024
|
13:38:00
|
GMT
|
16
|
86.2600
|
BATE
|
200011Y7
|
28/02/2024
|
13:38:00
|
GMT
|
30
|
86.2600
|
BATE
|
200011Y8
|
28/02/2024
|
13:38:00
|
GMT
|
10
|
86.2400
|
XLON
|
946362363438032
|
28/02/2024
|
13:38:00
|
GMT
|
50
|
86.2400
|
XLON
|
946362363438031
|
28/02/2024
|
13:39:28
|
GMT
|
73
|
86.2400
|
TRQX
|
946362287944055
|
28/02/2024
|
13:39:28
|
GMT
|
32
|
86.2400
|
XLON
|
946362363438136
|
28/02/2024
|
13:39:28
|
GMT
|
100
|
86.2400
|
XLON
|
946362363438135
|
28/02/2024
|
13:39:28
|
GMT
|
167
|
86.2400
|
XLON
|
946362363438138
|
28/02/2024
|
13:39:33
|
GMT
|
30
|
86.2600
|
BATE
|
20001246
|
28/02/2024
|
13:39:35
|
GMT
|
43
|
86.2600
|
CHIX
|
120001P71
|
28/02/2024
|
13:39:36
|
GMT
|
30
|
86.2600
|
BATE
|
2000124D
|
28/02/2024
|
13:39:36
|
GMT
|
45
|
86.2600
|
BATE
|
2000124E
|
28/02/2024
|
13:40:01
|
GMT
|
114
|
86.2200
|
CHIX
|
120001PAL
|
28/02/2024
|
13:40:01
|
GMT
|
48
|
86.2000
|
XLON
|
946362363438168
|
28/02/2024
|
13:40:41
|
GMT
|
16
|
86.2200
|
BATE
|
2000129U
|
28/02/2024
|
13:40:41
|
GMT
|
35
|
86.2200
|
BATE
|
2000129V
|
28/02/2024
|
13:42:21
|
GMT
|
1
|
86.2600
|
XLON
|
946362363438296
|
28/02/2024
|
13:42:51
|
GMT
|
20
|
86.2600
|
XLON
|
946362363438319
|
28/02/2024
|
13:42:51
|
GMT
|
46
|
86.2600
|
XLON
|
946362363438318
|
28/02/2024
|
13:42:51
|
GMT
|
56
|
86.2600
|
XLON
|
946362363438320
|
28/02/2024
|
13:42:56
|
GMT
|
43
|
86.2600
|
XLON
|
946362363438321
|
28/02/2024
|
13:44:13
|
GMT
|
51
|
86.3000
|
BATE
|
200012PH
|
28/02/2024
|
13:44:15
|
GMT
|
50
|
86.3000
|
BATE
|
200012PL
|
28/02/2024
|
13:44:17
|
GMT
|
44
|
86.3000
|
BATE
|
200012PO
|
28/02/2024
|
13:45:59
|
GMT
|
8
|
86.3800
|
BATE
|
200012UE
|
28/02/2024
|
13:45:59
|
GMT
|
30
|
86.3800
|
BATE
|
200012UD
|
28/02/2024
|
13:45:59
|
GMT
|
170
|
86.3600
|
CHIX
|
120001QDI
|
28/02/2024
|
13:45:59
|
GMT
|
58
|
86.3600
|
XLON
|
946362363438596
|
28/02/2024
|
13:45:59
|
GMT
|
134
|
86.3600
|
XLON
|
946362363438595
|
28/02/2024
|
13:46:02
|
GMT
|
30
|
86.3800
|
BATE
|
200012UM
|
28/02/2024
|
13:46:05
|
GMT
|
30
|
86.3800
|
BATE
|
200012VK
|
28/02/2024
|
13:46:24
|
GMT
|
30
|
86.3800
|
BATE
|
200012WI
|
28/02/2024
|
13:46:29
|
GMT
|
54
|
86.3800
|
BATE
|
200012X4
|
28/02/2024
|
13:46:29
|
GMT
|
54
|
86.3800
|
BATE
|
200012X7
|
28/02/2024
|
13:46:29
|
GMT
|
112
|
86.3800
|
BATE
|
200012X3
|
28/02/2024
|
13:46:29
|
GMT
|
8
|
86.3800
|
XLON
|
946362363438611
|
28/02/2024
|
13:46:29
|
GMT
|
20
|
86.3800
|
XLON
|
946362363438610
|
28/02/2024
|
13:46:29
|
GMT
|
38
|
86.3800
|
XLON
|
946362363438608
|
28/02/2024
|
13:46:29
|
GMT
|
39
|
86.3800
|
XLON
|
946362363438609
|
28/02/2024
|
13:46:29
|
GMT
|
120
|
86.3800
|
XLON
|
946362363438612
|
28/02/2024
|
13:46:30
|
GMT
|
71
|
86.3400
|
TRQX
|
946362287944789
|
28/02/2024
|
13:46:30
|
GMT
|
6
|
86.3600
|
XLON
|
946362363438613
|
28/02/2024
|
13:46:30
|
GMT
|
30
|
86.3600
|
XLON
|
946362363438615
|
28/02/2024
|
13:46:30
|
GMT
|
66
|
86.3600
|
XLON
|
946362363438614
|
28/02/2024
|
13:46:30
|
GMT
|
146
|
86.3600
|
XLON
|
946362363438616
|
28/02/2024
|
13:46:34
|
GMT
|
30
|
86.3600
|
BATE
|
200012XO
|
28/02/2024
|
13:46:34
|
GMT
|
39
|
86.3600
|
BATE
|
200012XN
|
28/02/2024
|
13:46:34
|
GMT
|
83
|
86.3600
|
BATE
|
200012XP
|
28/02/2024
|
13:46:41
|
GMT
|
30
|
86.3600
|
BATE
|
200012YC
|
28/02/2024
|
13:46:44
|
GMT
|
16
|
86.3600
|
BATE
|
200012YJ
|
28/02/2024
|
13:46:47
|
GMT
|
27
|
86.3600
|
BATE
|
200012YK
|
28/02/2024
|
13:47:03
|
GMT
|
30
|
86.3600
|
BATE
|
200012ZH
|
28/02/2024
|
13:48:36
|
GMT
|
22
|
86.3600
|
CHIX
|
120001QUV
|
28/02/2024
|
13:48:36
|
GMT
|
62
|
86.3600
|
CHIX
|
120001QUU
|
28/02/2024
|
13:48:36
|
GMT
|
43
|
86.3600
|
XLON
|
946362363438752
|
28/02/2024
|
13:48:36
|
GMT
|
91
|
86.3600
|
XLON
|
946362363438753
|
28/02/2024
|
13:48:36
|
GMT
|
92
|
86.3600
|
XLON
|
946362363438756
|
28/02/2024
|
13:49:16
|
GMT
|
8
|
86.3600
|
BATE
|
2000138F
|
28/02/2024
|
13:49:16
|
GMT
|
30
|
86.3600
|
BATE
|
2000138E
|
28/02/2024
|
13:49:16
|
GMT
|
30
|
86.3600
|
BATE
|
2000138H
|
28/02/2024
|
13:49:16
|
GMT
|
31
|
86.3600
|
BATE
|
2000138I
|
28/02/2024
|
13:49:16
|
GMT
|
56
|
86.3400
|
CHIX
|
120001QZD
|
28/02/2024
|
13:49:16
|
GMT
|
141
|
86.3600
|
CHIX
|
120001QZ6
|
28/02/2024
|
13:49:16
|
GMT
|
2
|
86.3400
|
XLON
|
946362363438820
|
28/02/2024
|
13:49:16
|
GMT
|
8
|
86.3400
|
XLON
|
946362363438819
|
28/02/2024
|
13:49:16
|
GMT
|
37
|
86.3400
|
XLON
|
946362363438821
|
28/02/2024
|
13:49:16
|
GMT
|
50
|
86.3400
|
XLON
|
946362363438818
|
28/02/2024
|
13:49:21
|
GMT
|
8
|
86.3600
|
BATE
|
2000139G
|
28/02/2024
|
13:49:21
|
GMT
|
30
|
86.3600
|
BATE
|
2000139E
|
28/02/2024
|
13:49:21
|
GMT
|
39
|
86.3600
|
BATE
|
2000139F
|
28/02/2024
|
13:49:22
|
GMT
|
8
|
86.3600
|
BATE
|
2000139N
|
28/02/2024
|
13:49:22
|
GMT
|
80
|
86.3600
|
BATE
|
2000139M
|
28/02/2024
|
13:49:24
|
GMT
|
1
|
86.3600
|
BATE
|
2000139Q
|
28/02/2024
|
13:49:33
|
GMT
|
30
|
86.3600
|
BATE
|
200013AE
|
28/02/2024
|
13:49:38
|
GMT
|
4
|
86.3600
|
BATE
|
200013AM
|
28/02/2024
|
13:49:38
|
GMT
|
30
|
86.3600
|
BATE
|
200013AL
|
28/02/2024
|
13:49:58
|
GMT
|
46
|
86.3400
|
XLON
|
946362363438878
|
28/02/2024
|
13:50:17
|
GMT
|
43
|
86.3200
|
BATE
|
200013DL
|
28/02/2024
|
13:50:17
|
GMT
|
44
|
86.3200
|
BATE
|
200013DK
|
28/02/2024
|
13:50:17
|
GMT
|
46
|
86.3200
|
XLON
|
946362363438906
|
28/02/2024
|
13:51:00
|
GMT
|
23
|
86.3000
|
BATE
|
200013FY
|
28/02/2024
|
13:51:00
|
GMT
|
27
|
86.3000
|
BATE
|
200013FX
|
28/02/2024
|
13:51:00
|
GMT
|
45
|
86.3000
|
BATE
|
200013G2
|
28/02/2024
|
13:51:00
|
GMT
|
2
|
86.2600
|
CHIX
|
120001RD4
|
28/02/2024
|
13:51:00
|
GMT
|
2
|
86.2600
|
CHIX
|
120001RD5
|
28/02/2024
|
13:51:00
|
GMT
|
9
|
86.2600
|
CHIX
|
120001RD2
|
28/02/2024
|
13:51:00
|
GMT
|
9
|
86.2600
|
CHIX
|
120001RD3
|
28/02/2024
|
13:51:00
|
GMT
|
46
|
86.3000
|
CHIX
|
120001RD0
|
28/02/2024
|
13:51:00
|
GMT
|
2
|
86.2800
|
TRQX
|
946362287945204
|
28/02/2024
|
13:51:00
|
GMT
|
3
|
86.2800
|
TRQX
|
946362287945203
|
28/02/2024
|
13:51:00
|
GMT
|
21
|
86.2800
|
TRQX
|
946362287945201
|
28/02/2024
|
13:51:00
|
GMT
|
63
|
86.3000
|
XLON
|
946362363438973
|
28/02/2024
|
13:51:00
|
GMT
|
73
|
86.3000
|
XLON
|
946362363438972
|
28/02/2024
|
13:52:06
|
GMT
|
128
|
86.2600
|
XLON
|
946362363439028
|
28/02/2024
|
13:52:39
|
GMT
|
48
|
86.2400
|
CHIX
|
120001RNB
|
28/02/2024
|
13:53:03
|
GMT
|
55
|
86.2200
|
CHIX
|
120001RSK
|
28/02/2024
|
13:53:03
|
GMT
|
8
|
86.2200
|
XLON
|
946362363439126
|
28/02/2024
|
13:53:03
|
GMT
|
16
|
86.2200
|
XLON
|
946362363439122
|
28/02/2024
|
13:53:03
|
GMT
|
16
|
86.2200
|
XLON
|
946362363439128
|
28/02/2024
|
13:53:03
|
GMT
|
60
|
86.2200
|
XLON
|
946362363439123
|
28/02/2024
|
13:53:03
|
GMT
|
69
|
86.2200
|
XLON
|
946362363439127
|
28/02/2024
|
13:54:27
|
GMT
|
12
|
86.2200
|
XLON
|
946362363439223
|
28/02/2024
|
13:54:27
|
GMT
|
27
|
86.2200
|
XLON
|
946362363439222
|
28/02/2024
|
13:54:27
|
GMT
|
39
|
86.2200
|
XLON
|
946362363439221
|
28/02/2024
|
13:54:43
|
GMT
|
1
|
86.2000
|
BATE
|
200013V7
|
28/02/2024
|
13:54:43
|
GMT
|
8
|
86.2000
|
BATE
|
200013VA
|
28/02/2024
|
13:54:43
|
GMT
|
11
|
86.2000
|
BATE
|
200013VB
|
28/02/2024
|
13:54:43
|
GMT
|
22
|
86.2000
|
BATE
|
200013V9
|
28/02/2024
|
13:54:43
|
GMT
|
34
|
86.2000
|
BATE
|
200013V8
|
28/02/2024
|
13:54:43
|
GMT
|
69
|
86.2000
|
BATE
|
200013VC
|
28/02/2024
|
13:54:43
|
GMT
|
1
|
86.1800
|
CHIX
|
120001S2J
|
28/02/2024
|
13:54:43
|
GMT
|
3
|
86.2000
|
CHIX
|
120001S2A
|
28/02/2024
|
13:54:43
|
GMT
|
23
|
86.2000
|
CHIX
|
120001S2B
|
28/02/2024
|
13:54:43
|
GMT
|
35
|
86.2000
|
CHIX
|
120001S2C
|
28/02/2024
|
13:54:43
|
GMT
|
30
|
86.2000
|
TRQX
|
946362287945564
|
28/02/2024
|
13:54:43
|
GMT
|
40
|
86.2000
|
TRQX
|
946362287945565
|
28/02/2024
|
13:54:43
|
GMT
|
45
|
86.2000
|
TRQX
|
946362287945562
|
28/02/2024
|
13:54:43
|
GMT
|
5
|
86.2000
|
XLON
|
946362363439255
|
28/02/2024
|
13:54:43
|
GMT
|
39
|
86.2000
|
XLON
|
946362363439254
|
28/02/2024
|
13:56:10
|
GMT
|
51
|
86.2200
|
XLON
|
946362363439358
|
28/02/2024
|
13:56:10
|
GMT
|
185
|
86.2200
|
XLON
|
946362363439357
|
28/02/2024
|
13:56:52
|
GMT
|
22
|
86.2200
|
XLON
|
946362363439420
|
28/02/2024
|
13:58:02
|
GMT
|
43
|
86.2400
|
CHIX
|
120001SNM
|
28/02/2024
|
13:58:19
|
GMT
|
117
|
86.2400
|
BATE
|
200014B3
|
28/02/2024
|
13:58:44
|
GMT
|
63
|
86.2400
|
CHIX
|
120001SR8
|
28/02/2024
|
13:58:44
|
GMT
|
165
|
86.2400
|
CHIX
|
120001SR6
|
28/02/2024
|
13:58:44
|
GMT
|
168
|
86.2400
|
XLON
|
946362363439586
|
28/02/2024
|
13:58:54
|
GMT
|
77
|
86.2600
|
BATE
|
200014CP
|
28/02/2024
|
13:58:55
|
GMT
|
79
|
86.2600
|
BATE
|
200014CS
|
28/02/2024
|
13:59:05
|
GMT
|
71
|
86.2600
|
BATE
|
200014DV
|
28/02/2024
|
13:59:11
|
GMT
|
50
|
86.2600
|
CHIX
|
120001SVW
|
28/02/2024
|
13:59:11
|
GMT
|
204
|
86.2600
|
XLON
|
946362363439623
|
28/02/2024
|
13:59:12
|
GMT
|
10
|
86.2800
|
XLON
|
946362363439629
|
28/02/2024
|
13:59:12
|
GMT
|
18
|
86.2800
|
XLON
|
946362363439628
|
28/02/2024
|
13:59:12
|
GMT
|
33
|
86.2800
|
XLON
|
946362363439630
|
28/02/2024
|
13:59:26
|
GMT
|
18
|
86.2600
|
XLON
|
946362363439682
|
28/02/2024
|
13:59:33
|
GMT
|
53
|
86.2600
|
XLON
|
946362363439718
|
28/02/2024
|
13:59:53
|
GMT
|
48
|
86.2800
|
XLON
|
946362363439752
|
28/02/2024
|
13:59:55
|
GMT
|
45
|
86.2400
|
BATE
|
200014JG
|
28/02/2024
|
13:59:55
|
GMT
|
100
|
86.2400
|
BATE
|
200014JF
|
28/02/2024
|
13:59:55
|
GMT
|
5
|
86.2600
|
BATE
|
200014JK
|
28/02/2024
|
13:59:55
|
GMT
|
8
|
86.2600
|
BATE
|
200014JL
|
28/02/2024
|
13:59:55
|
GMT
|
30
|
86.2600
|
BATE
|
200014JJ
|
28/02/2024
|
14:00:25
|
GMT
|
30
|
86.2600
|
BATE
|
200014N5
|
28/02/2024
|
14:00:25
|
GMT
|
110
|
86.2600
|
BATE
|
200014N6
|
28/02/2024
|
14:00:28
|
GMT
|
4
|
86.2600
|
BATE
|
200014NH
|
28/02/2024
|
14:00:28
|
GMT
|
30
|
86.2600
|
BATE
|
200014NG
|
28/02/2024
|
14:00:31
|
GMT
|
30
|
86.2600
|
BATE
|
200014NR
|
28/02/2024
|
14:00:33
|
GMT
|
30
|
86.2600
|
BATE
|
200014NY
|
28/02/2024
|
14:00:57
|
GMT
|
56
|
86.2400
|
CHIX
|
120001TBE
|
28/02/2024
|
14:00:57
|
GMT
|
23
|
86.2400
|
TRQX
|
946362287946189
|
28/02/2024
|
14:00:57
|
GMT
|
34
|
86.2400
|
TRQX
|
946362287946190
|
28/02/2024
|
14:00:57
|
GMT
|
48
|
86.2400
|
TRQX
|
946362287946191
|
28/02/2024
|
14:00:57
|
GMT
|
7
|
86.2400
|
XLON
|
946362363439907
|
28/02/2024
|
14:00:57
|
GMT
|
30
|
86.2400
|
XLON
|
946362363439905
|
28/02/2024
|
14:00:57
|
GMT
|
54
|
86.2400
|
XLON
|
946362363439908
|
28/02/2024
|
14:00:57
|
GMT
|
60
|
86.2400
|
XLON
|
946362363439906
|
28/02/2024
|
14:00:57
|
GMT
|
176
|
86.2400
|
XLON
|
946362363439904
|
28/02/2024
|
14:01:42
|
GMT
|
88
|
86.2400
|
BATE
|
200014SV
|
28/02/2024
|
14:02:18
|
GMT
|
2
|
86.2400
|
XLON
|
946362363440044
|
28/02/2024
|
14:02:18
|
GMT
|
15
|
86.2400
|
XLON
|
946362363440043
|
28/02/2024
|
14:02:37
|
GMT
|
88
|
86.2400
|
BATE
|
200014W7
|
28/02/2024
|
14:02:37
|
GMT
|
15
|
86.2400
|
XLON
|
946362363440061
|
28/02/2024
|
14:02:39
|
GMT
|
15
|
86.2400
|
XLON
|
946362363440062
|
28/02/2024
|
14:03:14
|
GMT
|
21
|
86.2600
|
BATE
|
200014YM
|
28/02/2024
|
14:03:14
|
GMT
|
93
|
86.2600
|
BATE
|
200014YL
|
28/02/2024
|
14:03:24
|
GMT
|
60
|
86.2800
|
XLON
|
946362363440135
|
28/02/2024
|
14:03:24
|
GMT
|
93
|
86.2800
|
XLON
|
946362363440136
|
28/02/2024
|
14:03:29
|
GMT
|
83
|
86.2600
|
BATE
|
2000150F
|
28/02/2024
|
14:03:50
|
GMT
|
20
|
86.2800
|
XLON
|
946362363440200
|
28/02/2024
|
14:03:50
|
GMT
|
21
|
86.2800
|
XLON
|
946362363440201
|
28/02/2024
|
14:03:50
|
GMT
|
39
|
86.2800
|
XLON
|
946362363440202
|
28/02/2024
|
14:04:05
|
GMT
|
55
|
86.2800
|
XLON
|
946362363440220
|
28/02/2024
|
14:04:15
|
GMT
|
28
|
86.2600
|
CHIX
|
120001TWX
|
28/02/2024
|
14:04:15
|
GMT
|
30
|
86.2600
|
CHIX
|
120001TWY
|
28/02/2024
|
14:04:15
|
GMT
|
159
|
86.2600
|
CHIX
|
120001TWU
|
28/02/2024
|
14:04:15
|
GMT
|
207
|
86.2600
|
XLON
|
946362363440224
|
28/02/2024
|
14:05:34
|
GMT
|
65
|
86.2600
|
CHIX
|
120001U46
|
28/02/2024
|
14:06:42
|
GMT
|
5
|
86.2800
|
XLON
|
946362363440450
|
28/02/2024
|
14:06:42
|
GMT
|
27
|
86.2800
|
XLON
|
946362363440452
|
28/02/2024
|
14:06:42
|
GMT
|
28
|
86.2800
|
XLON
|
946362363440451
|
28/02/2024
|
14:06:42
|
GMT
|
39
|
86.2800
|
XLON
|
946362363440453
|
28/02/2024
|
14:06:43
|
GMT
|
50
|
86.2800
|
XLON
|
946362363440454
|
28/02/2024
|
14:07:13
|
GMT
|
25
|
86.2600
|
TRQX
|
946362287946829
|
28/02/2024
|
14:07:13
|
GMT
|
42
|
86.2600
|
TRQX
|
946362287946830
|
28/02/2024
|
14:07:57
|
GMT
|
105
|
86.2400
|
BATE
|
200015IN
|
28/02/2024
|
14:07:57
|
GMT
|
108
|
86.2400
|
BATE
|
200015IK
|
28/02/2024
|
14:07:57
|
GMT
|
59
|
86.2600
|
CHIX
|
120001UKA
|
28/02/2024
|
14:07:57
|
GMT
|
64
|
86.2400
|
TRQX
|
946362287946916
|
28/02/2024
|
14:10:20
|
GMT
|
5
|
86.2200
|
BATE
|
200015SC
|
28/02/2024
|
14:10:20
|
GMT
|
8
|
86.2200
|
BATE
|
200015SD
|
28/02/2024
|
14:10:20
|
GMT
|
29
|
86.2200
|
BATE
|
200015S8
|
28/02/2024
|
14:10:20
|
GMT
|
30
|
86.2200
|
BATE
|
200015SB
|
28/02/2024
|
14:10:20
|
GMT
|
58
|
86.2200
|
BATE
|
200015S9
|
28/02/2024
|
14:10:20
|
GMT
|
5
|
86.2400
|
BATE
|
200015SF
|
28/02/2024
|
14:10:20
|
GMT
|
8
|
86.2400
|
BATE
|
200015SG
|
28/02/2024
|
14:10:20
|
GMT
|
12
|
86.2400
|
BATE
|
200015SI
|
28/02/2024
|
14:10:20
|
GMT
|
30
|
86.2400
|
BATE
|
200015SE
|
28/02/2024
|
14:10:20
|
GMT
|
92
|
86.2400
|
BATE
|
200015SH
|
28/02/2024
|
14:10:20
|
GMT
|
2
|
86.2000
|
CHIX
|
120001UY9
|
28/02/2024
|
14:10:20
|
GMT
|
4
|
86.2000
|
CHIX
|
120001UYA
|
28/02/2024
|
14:10:20
|
GMT
|
9
|
86.2000
|
CHIX
|
120001UY8
|
28/02/2024
|
14:10:20
|
GMT
|
100
|
86.2000
|
CHIX
|
120001UY4
|
28/02/2024
|
14:10:20
|
GMT
|
107
|
86.2400
|
CHIX
|
120001UXZ
|
28/02/2024
|
14:10:20
|
GMT
|
64
|
86.2200
|
TRQX
|
946362287947123
|
28/02/2024
|
14:10:20
|
GMT
|
10
|
86.2000
|
XLON
|
946362363440872
|
28/02/2024
|
14:10:20
|
GMT
|
8
|
86.2200
|
XLON
|
946362363440874
|
28/02/2024
|
14:10:20
|
GMT
|
21
|
86.2200
|
XLON
|
946362363440875
|
28/02/2024
|
14:10:20
|
GMT
|
26
|
86.2200
|
XLON
|
946362363440877
|
28/02/2024
|
14:10:20
|
GMT
|
37
|
86.2200
|
XLON
|
946362363440876
|
28/02/2024
|
14:10:20
|
GMT
|
70
|
86.2200
|
XLON
|
946362363440873
|
28/02/2024
|
14:10:20
|
GMT
|
179
|
86.2400
|
XLON
|
946362363440858
|
28/02/2024
|
14:10:39
|
GMT
|
63
|
86.1800
|
XLON
|
946362363440927
|
28/02/2024
|
14:10:39
|
GMT
|
125
|
86.1800
|
XLON
|
946362363440928
|
28/02/2024
|
14:10:57
|
GMT
|
14
|
86.1800
|
XLON
|
946362363440946
|
28/02/2024
|
14:10:57
|
GMT
|
19
|
86.1800
|
XLON
|
946362363440945
|
28/02/2024
|
14:11:25
|
GMT
|
43
|
86.1600
|
CHIX
|
120001V40
|
28/02/2024
|
14:11:25
|
GMT
|
14
|
86.1800
|
XLON
|
946362363441006
|
28/02/2024
|
14:11:25
|
GMT
|
20
|
86.1800
|
XLON
|
946362363441005
|
28/02/2024
|
14:11:25
|
GMT
|
23
|
86.1800
|
XLON
|
946362363441007
|
28/02/2024
|
14:11:39
|
GMT
|
40
|
86.1600
|
XLON
|
946362363441043
|
28/02/2024
|
14:11:39
|
GMT
|
97
|
86.1600
|
XLON
|
946362363441044
|
28/02/2024
|
14:11:39
|
GMT
|
1
|
86.1800
|
XLON
|
946362363441047
|
28/02/2024
|
14:11:39
|
GMT
|
20
|
86.1800
|
XLON
|
946362363441045
|
28/02/2024
|
14:11:39
|
GMT
|
38
|
86.1800
|
XLON
|
946362363441046
|
28/02/2024
|
14:12:38
|
GMT
|
10
|
86.1200
|
XLON
|
946362363441170
|
28/02/2024
|
14:12:38
|
GMT
|
14
|
86.1200
|
XLON
|
946362363441171
|
28/02/2024
|
14:12:38
|
GMT
|
37
|
86.1200
|
XLON
|
946362363441172
|
28/02/2024
|
14:12:38
|
GMT
|
60
|
86.1200
|
XLON
|
946362363441169
|
28/02/2024
|
14:12:38
|
GMT
|
71
|
86.1200
|
XLON
|
946362363441167
|
28/02/2024
|
14:13:40
|
GMT
|
101
|
86.1200
|
CHIX
|
120001VJR
|
28/02/2024
|
14:13:40
|
GMT
|
21
|
86.1200
|
XLON
|
946362363441307
|
28/02/2024
|
14:13:40
|
GMT
|
38
|
86.1200
|
XLON
|
946362363441306
|
28/02/2024
|
14:13:41
|
GMT
|
30
|
86.1200
|
BATE
|
2000165O
|
28/02/2024
|
14:13:53
|
GMT
|
30
|
86.1200
|
BATE
|
2000166M
|
28/02/2024
|
14:13:58
|
GMT
|
30
|
86.1200
|
BATE
|
2000166R
|
28/02/2024
|
14:14:55
|
GMT
|
30
|
86.1200
|
BATE
|
200016A0
|
28/02/2024
|
14:14:55
|
GMT
|
73
|
86.0800
|
CHIX
|
120001VPP
|
28/02/2024
|
14:14:55
|
GMT
|
3
|
86.0800
|
TRQX
|
946362287947595
|
28/02/2024
|
14:14:55
|
GMT
|
40
|
86.0800
|
TRQX
|
946362287947596
|
28/02/2024
|
14:14:55
|
GMT
|
54
|
86.1000
|
XLON
|
946362363441382
|
28/02/2024
|
14:14:55
|
GMT
|
69
|
86.1000
|
XLON
|
946362363441381
|
28/02/2024
|
14:14:55
|
GMT
|
121
|
86.1000
|
XLON
|
946362363441378
|
28/02/2024
|
14:15:23
|
GMT
|
46
|
86.0600
|
XLON
|
946362363441427
|
28/02/2024
|
14:15:45
|
GMT
|
16
|
86.0400
|
BATE
|
200016CV
|
28/02/2024
|
14:15:45
|
GMT
|
30
|
86.0600
|
BATE
|
200016CW
|
28/02/2024
|
14:15:45
|
GMT
|
50
|
86.0400
|
CHIX
|
120001VUS
|
28/02/2024
|
14:15:45
|
GMT
|
44
|
86.0400
|
XLON
|
946362363441455
|
28/02/2024
|
14:15:46
|
GMT
|
8
|
86.0600
|
BATE
|
200016D1
|
28/02/2024
|
14:15:46
|
GMT
|
30
|
86.0600
|
BATE
|
200016D0
|
28/02/2024
|
14:15:46
|
GMT
|
56
|
86.0600
|
BATE
|
200016D2
|
28/02/2024
|
14:15:50
|
GMT
|
2
|
86.0600
|
BATE
|
200016DO
|
28/02/2024
|
14:15:50
|
GMT
|
101
|
86.0600
|
BATE
|
200016DN
|
28/02/2024
|
14:16:31
|
GMT
|
30
|
86.0800
|
BATE
|
200016GH
|
28/02/2024
|
14:16:31
|
GMT
|
115
|
86.0800
|
XLON
|
946362363441502
|
28/02/2024
|
14:17:10
|
GMT
|
144
|
86.1000
|
BATE
|
200016J7
|
28/02/2024
|
14:18:05
|
GMT
|
56
|
86.1000
|
XLON
|
946362363441612
|
28/02/2024
|
14:18:44
|
GMT
|
9
|
86.1200
|
XLON
|
946362363441640
|
28/02/2024
|
14:18:44
|
GMT
|
54
|
86.1200
|
XLON
|
946362363441641
|
28/02/2024
|
14:19:02
|
GMT
|
158
|
86.1200
|
BATE
|
200016RR
|
28/02/2024
|
14:19:02
|
GMT
|
1
|
86.1400
|
XLON
|
946362363441683
|
28/02/2024
|
14:19:02
|
GMT
|
8
|
86.1400
|
XLON
|
946362363441682
|
28/02/2024
|
14:19:02
|
GMT
|
34
|
86.1400
|
XLON
|
946362363441684
|
28/02/2024
|
14:20:39
|
GMT
|
28
|
86.1600
|
BATE
|
2000171O
|
28/02/2024
|
14:20:39
|
GMT
|
30
|
86.1600
|
BATE
|
2000171P
|
28/02/2024
|
14:21:25
|
GMT
|
119
|
86.1800
|
XLON
|
946362363441820
|
28/02/2024
|
14:21:33
|
GMT
|
39
|
86.1800
|
XLON
|
946362363441879
|
28/02/2024
|
14:21:41
|
GMT
|
145
|
86.1400
|
BATE
|
2000177G
|
28/02/2024
|
14:21:41
|
GMT
|
30
|
86.1600
|
BATE
|
2000177H
|
28/02/2024
|
14:21:41
|
GMT
|
21
|
86.1400
|
CHIX
|
120001WYT
|
28/02/2024
|
14:21:41
|
GMT
|
42
|
86.1400
|
CHIX
|
120001WYO
|
28/02/2024
|
14:21:41
|
GMT
|
77
|
86.1600
|
CHIX
|
120001WYD
|
28/02/2024
|
14:21:41
|
GMT
|
3
|
86.1400
|
TRQX
|
946362287948325
|
28/02/2024
|
14:21:41
|
GMT
|
4
|
86.1400
|
TRQX
|
946362287948326
|
28/02/2024
|
14:21:41
|
GMT
|
21
|
86.1400
|
TRQX
|
946362287948324
|
28/02/2024
|
14:21:41
|
GMT
|
8
|
86.1600
|
XLON
|
946362363441894
|
28/02/2024
|
14:21:41
|
GMT
|
63
|
86.1600
|
XLON
|
946362363441895
|
28/02/2024
|
14:21:41
|
GMT
|
115
|
86.1600
|
XLON
|
946362363441896
|
28/02/2024
|
14:21:41
|
GMT
|
131
|
86.1600
|
XLON
|
946362363441891
|
28/02/2024
|
14:21:46
|
GMT
|
63
|
86.1600
|
BATE
|
2000177W
|
28/02/2024
|
14:21:46
|
GMT
|
82
|
86.1600
|
BATE
|
2000177V
|
28/02/2024
|
14:22:27
|
GMT
|
37
|
86.1800
|
XLON
|
946362363442003
|
28/02/2024
|
14:22:28
|
GMT
|
3
|
86.1600
|
XLON
|
946362363442005
|
28/02/2024
|
14:22:28
|
GMT
|
3
|
86.1600
|
XLON
|
946362363442006
|
28/02/2024
|
14:22:28
|
GMT
|
25
|
86.1600
|
XLON
|
946362363442004
|
28/02/2024
|
14:23:00
|
GMT
|
3
|
86.1600
|
CHIX
|
120001X86
|
28/02/2024
|
14:23:00
|
GMT
|
4
|
86.1600
|
CHIX
|
120001X85
|
28/02/2024
|
14:23:00
|
GMT
|
28
|
86.1600
|
CHIX
|
120001X82
|
28/02/2024
|
14:23:00
|
GMT
|
119
|
86.1600
|
CHIX
|
120001X7Y
|
28/02/2024
|
14:23:00
|
GMT
|
144
|
86.1600
|
XLON
|
946362363442047
|
28/02/2024
|
14:23:40
|
GMT
|
14
|
86.1600
|
CHIX
|
120001XEU
|
28/02/2024
|
14:23:40
|
GMT
|
127
|
86.1600
|
CHIX
|
120001XEV
|
28/02/2024
|
14:23:40
|
GMT
|
2
|
86.1600
|
XLON
|
946362363442100
|
28/02/2024
|
14:23:40
|
GMT
|
11
|
86.1600
|
XLON
|
946362363442098
|
28/02/2024
|
14:23:40
|
GMT
|
100
|
86.1600
|
XLON
|
946362363442099
|
28/02/2024
|
14:23:40
|
GMT
|
124
|
86.1600
|
XLON
|
946362363442097
|
28/02/2024
|
14:23:55
|
GMT
|
29
|
86.1400
|
BATE
|
200017KX
|
28/02/2024
|
14:23:55
|
GMT
|
122
|
86.1400
|
BATE
|
200017KY
|
28/02/2024
|
14:23:55
|
GMT
|
8
|
86.1600
|
BATE
|
200017L1
|
28/02/2024
|
14:23:55
|
GMT
|
55
|
86.1600
|
BATE
|
200017L2
|
28/02/2024
|
14:23:57
|
GMT
|
11
|
86.1600
|
BATE
|
200017LE
|
28/02/2024
|
14:23:57
|
GMT
|
95
|
86.1600
|
BATE
|
200017LD
|
28/02/2024
|
14:23:59
|
GMT
|
30
|
86.1600
|
BATE
|
200017LM
|
28/02/2024
|
14:23:59
|
GMT
|
30
|
86.1600
|
BATE
|
200017LZ
|
28/02/2024
|
14:24:00
|
GMT
|
30
|
86.1600
|
BATE
|
200017M3
|
28/02/2024
|
14:24:01
|
GMT
|
30
|
86.1600
|
BATE
|
200017M7
|
28/02/2024
|
14:24:02
|
GMT
|
8
|
86.1600
|
BATE
|
200017MC
|
28/02/2024
|
14:24:02
|
GMT
|
30
|
86.1600
|
BATE
|
200017MB
|
28/02/2024
|
14:24:02
|
GMT
|
47
|
86.1600
|
BATE
|
200017MD
|
28/02/2024
|
14:24:03
|
GMT
|
8
|
86.1600
|
BATE
|
200017ME
|
28/02/2024
|
14:24:07
|
GMT
|
30
|
86.1600
|
BATE
|
200017MU
|
28/02/2024
|
14:26:01
|
GMT
|
4
|
86.1800
|
BATE
|
200017XM
|
28/02/2024
|
14:26:01
|
GMT
|
30
|
86.1800
|
BATE
|
200017XL
|
28/02/2024
|
14:26:01
|
GMT
|
30
|
86.1800
|
BATE
|
200017XQ
|
28/02/2024
|
14:26:01
|
GMT
|
39
|
86.1800
|
BATE
|
200017XR
|
28/02/2024
|
14:26:01
|
GMT
|
11
|
86.1800
|
CHIX
|
120001Y1S
|
28/02/2024
|
14:26:01
|
GMT
|
40
|
86.1800
|
CHIX
|
120001Y1R
|
28/02/2024
|
14:26:01
|
GMT
|
67
|
86.1800
|
CHIX
|
120001Y1M
|
28/02/2024
|
14:26:01
|
GMT
|
2
|
86.1600
|
TRQX
|
946362287948840
|
28/02/2024
|
14:26:01
|
GMT
|
4
|
86.1600
|
TRQX
|
946362287948839
|
28/02/2024
|
14:26:01
|
GMT
|
86
|
86.1800
|
TRQX
|
946362287948836
|
28/02/2024
|
14:26:01
|
GMT
|
63
|
86.1800
|
XLON
|
946362363442281
|
28/02/2024
|
14:26:01
|
GMT
|
70
|
86.1800
|
XLON
|
946362363442280
|
28/02/2024
|
14:26:01
|
GMT
|
185
|
86.1800
|
XLON
|
946362363442277
|
28/02/2024
|
14:26:04
|
GMT
|
30
|
86.1800
|
BATE
|
200017XX
|
28/02/2024
|
14:26:04
|
GMT
|
143
|
86.1800
|
BATE
|
200017XY
|
28/02/2024
|
14:26:08
|
GMT
|
30
|
86.1800
|
BATE
|
200017YA
|
28/02/2024
|
14:26:32
|
GMT
|
30
|
86.1800
|
BATE
|
20001806
|
28/02/2024
|
14:26:37
|
GMT
|
1
|
86.1800
|
BATE
|
2000180P
|
28/02/2024
|
14:27:02
|
GMT
|
48
|
86.1800
|
XLON
|
946362363442340
|
28/02/2024
|
14:27:34
|
GMT
|
16
|
86.1400
|
CHIX
|
120001YFD
|
28/02/2024
|
14:27:34
|
GMT
|
35
|
86.1400
|
CHIX
|
120001YFC
|
28/02/2024
|
14:27:34
|
GMT
|
46
|
86.1400
|
CHIX
|
120001YF5
|
28/02/2024
|
14:27:34
|
GMT
|
67
|
86.1600
|
XLON
|
946362363442385
|
28/02/2024
|
14:27:35
|
GMT
|
2
|
86.1400
|
CHIX
|
120001YFE
|
28/02/2024
|
14:27:35
|
GMT
|
6
|
86.1400
|
CHIX
|
120001YFF
|
28/02/2024
|
14:27:47
|
GMT
|
43
|
86.1600
|
XLON
|
946362363442401
|
28/02/2024
|
14:27:52
|
GMT
|
9
|
86.1400
|
TRQX
|
946362287949043
|
28/02/2024
|
14:27:52
|
GMT
|
34
|
86.1400
|
TRQX
|
946362287949042
|
28/02/2024
|
14:27:52
|
GMT
|
61
|
86.1400
|
TRQX
|
946362287949041
|
28/02/2024
|
14:27:52
|
GMT
|
55
|
86.1400
|
XLON
|
946362363442450
|
28/02/2024
|
14:28:00
|
GMT
|
16
|
86.1200
|
BATE
|
2000188H
|
28/02/2024
|
14:28:00
|
GMT
|
6
|
86.1400
|
BATE
|
2000188J
|
28/02/2024
|
14:28:00
|
GMT
|
8
|
86.1400
|
BATE
|
2000188K
|
28/02/2024
|
14:28:00
|
GMT
|
30
|
86.1400
|
BATE
|
2000188I
|
28/02/2024
|
14:28:00
|
GMT
|
53
|
86.1200
|
XLON
|
946362363442506
|
28/02/2024
|
14:28:02
|
GMT
|
2
|
86.1200
|
BATE
|
2000188U
|
28/02/2024
|
14:28:02
|
GMT
|
27
|
86.1200
|
BATE
|
2000188T
|
28/02/2024
|
14:28:02
|
GMT
|
58
|
86.1200
|
BATE
|
2000188V
|
28/02/2024
|
14:28:05
|
GMT
|
11
|
86.1200
|
BATE
|
2000189H
|
28/02/2024
|
14:28:05
|
GMT
|
190
|
86.1200
|
BATE
|
2000189I
|
28/02/2024
|
14:28:06
|
GMT
|
76
|
86.1200
|
BATE
|
2000189L
|
28/02/2024
|
14:28:54
|
GMT
|
4
|
86.1200
|
BATE
|
200018FP
|
28/02/2024
|
14:28:54
|
GMT
|
153
|
86.1200
|
BATE
|
200018FQ
|
28/02/2024
|
14:28:54
|
GMT
|
26
|
86.1200
|
XLON
|
946362363442683
|
28/02/2024
|
14:28:54
|
GMT
|
31
|
86.1200
|
XLON
|
946362363442684
|
28/02/2024
|
14:29:05
|
GMT
|
2
|
86.1000
|
CHIX
|
120001YTY
|
28/02/2024
|
14:29:05
|
GMT
|
28
|
86.1000
|
CHIX
|
120001YTX
|
28/02/2024
|
14:29:05
|
GMT
|
49
|
86.1000
|
CHIX
|
120001YTW
|
28/02/2024
|
14:29:05
|
GMT
|
51
|
86.1200
|
XLON
|
946362363442699
|
28/02/2024
|
14:29:40
|
GMT
|
10
|
86.1000
|
BATE
|
200018LK
|
28/02/2024
|
14:29:40
|
GMT
|
41
|
86.1000
|
BATE
|
200018LM
|
28/02/2024
|
14:29:40
|
GMT
|
100
|
86.1000
|
BATE
|
200018LL
|
28/02/2024
|
14:29:40
|
GMT
|
46
|
86.1000
|
CHIX
|
120001Z08
|
28/02/2024
|
14:29:40
|
GMT
|
85
|
86.1000
|
XLON
|
946362363442769
|
28/02/2024
|
14:29:40
|
GMT
|
88
|
86.1000
|
XLON
|
946362363442768
|
28/02/2024
|
14:29:40
|
GMT
|
25
|
86.1200
|
XLON
|
946362363442775
|
28/02/2024
|
14:29:40
|
GMT
|
28
|
86.1200
|
XLON
|
946362363442773
|
28/02/2024
|
14:29:40
|
GMT
|
43
|
86.1200
|
XLON
|
946362363442774
|
28/02/2024
|
14:30:02
|
GMT
|
140
|
86.1000
|
BATE
|
200018QL
|
28/02/2024
|
14:30:02
|
GMT
|
87
|
86.1000
|
XLON
|
946362363442983
|
28/02/2024
|
14:30:03
|
GMT
|
48
|
86.1800
|
BATE
|
200018RU
|
28/02/2024
|
14:31:05
|
GMT
|
5
|
86.2600
|
BATE
|
2000195C
|
28/02/2024
|
14:31:05
|
GMT
|
7
|
86.2600
|
BATE
|
20001954
|
28/02/2024
|
14:31:05
|
GMT
|
8
|
86.2600
|
BATE
|
20001956
|
28/02/2024
|
14:31:05
|
GMT
|
8
|
86.2600
|
BATE
|
2000195B
|
28/02/2024
|
14:31:05
|
GMT
|
15
|
86.2600
|
BATE
|
20001952
|
28/02/2024
|
14:31:05
|
GMT
|
30
|
86.2600
|
BATE
|
20001955
|
28/02/2024
|
14:31:05
|
GMT
|
30
|
86.2600
|
BATE
|
2000195A
|
28/02/2024
|
14:31:05
|
GMT
|
31
|
86.2600
|
BATE
|
20001951
|
28/02/2024
|
14:31:05
|
GMT
|
45
|
86.2800
|
CHIX
|
120001ZTC
|
28/02/2024
|
14:31:05
|
GMT
|
20
|
86.2200
|
TRQX
|
946362287949820
|
28/02/2024
|
14:31:05
|
GMT
|
53
|
86.2400
|
TRQX
|
946362287949816
|
28/02/2024
|
14:31:05
|
GMT
|
112
|
86.2400
|
XLON
|
946362363443805
|
28/02/2024
|
14:31:05
|
GMT
|
25
|
86.2600
|
XLON
|
946362363443793
|
28/02/2024
|
14:31:05
|
GMT
|
77
|
86.2600
|
XLON
|
946362363443791
|
28/02/2024
|
14:31:05
|
GMT
|
97
|
86.2600
|
XLON
|
946362363443794
|
28/02/2024
|
14:31:06
|
GMT
|
1
|
86.2200
|
XLON
|
946362363443811
|
28/02/2024
|
14:31:06
|
GMT
|
10
|
86.2200
|
XLON
|
946362363443812
|
28/02/2024
|
14:31:08
|
GMT
|
1
|
86.2400
|
BATE
|
20001964
|
28/02/2024
|
14:31:08
|
GMT
|
20
|
86.2400
|
BATE
|
20001965
|
28/02/2024
|
14:31:09
|
GMT
|
30
|
86.2400
|
BATE
|
2000196G
|
28/02/2024
|
14:31:15
|
GMT
|
8
|
86.2400
|
BATE
|
2000198I
|
28/02/2024
|
14:31:15
|
GMT
|
30
|
86.2400
|
BATE
|
2000198H
|
28/02/2024
|
14:31:15
|
GMT
|
98
|
86.2200
|
XLON
|
946362363443914
|
28/02/2024
|
14:31:21
|
GMT
|
30
|
86.2400
|
BATE
|
2000199A
|
28/02/2024
|
14:31:25
|
GMT
|
8
|
86.2400
|
CHIX
|
120001ZZ6
|
28/02/2024
|
14:31:25
|
GMT
|
16
|
86.2400
|
CHIX
|
120001ZZ5
|
28/02/2024
|
14:31:25
|
GMT
|
19
|
86.2400
|
CHIX
|
120001ZZ7
|
28/02/2024
|
14:31:25
|
GMT
|
74
|
86.2200
|
XLON
|
946362363443954
|
28/02/2024
|
14:31:48
|
GMT
|
7
|
86.2400
|
XLON
|
946362363444054
|
28/02/2024
|
14:31:48
|
GMT
|
10
|
86.2400
|
XLON
|
946362363444055
|
28/02/2024
|
14:31:48
|
GMT
|
47
|
86.2400
|
XLON
|
946362363444053
|
28/02/2024
|
14:31:54
|
GMT
|
26
|
86.2400
|
CHIX
|
120002051
|
28/02/2024
|
14:31:55
|
GMT
|
94
|
86.2400
|
BATE
|
200019EN
|
28/02/2024
|
14:32:27
|
GMT
|
50
|
86.2800
|
CHIX
|
1200020CZ
|
28/02/2024
|
14:32:29
|
GMT
|
53
|
86.2600
|
TRQX
|
946362287950177
|
28/02/2024
|
14:32:29
|
GMT
|
204
|
86.2600
|
XLON
|
946362363444212
|
28/02/2024
|
14:32:36
|
GMT
|
40
|
86.3000
|
CHIX
|
1200020G5
|
28/02/2024
|
14:32:36
|
GMT
|
82
|
86.3000
|
CHIX
|
1200020G4
|
28/02/2024
|
14:32:58
|
GMT
|
30
|
86.3000
|
BATE
|
200019PI
|
28/02/2024
|
14:32:58
|
GMT
|
64
|
86.3000
|
BATE
|
200019PF
|
28/02/2024
|
14:32:58
|
GMT
|
70
|
86.3000
|
BATE
|
200019PG
|
28/02/2024
|
14:32:58
|
GMT
|
53
|
86.3000
|
CHIX
|
1200020KY
|
28/02/2024
|
14:32:58
|
GMT
|
127
|
86.3000
|
CHIX
|
1200020KU
|
28/02/2024
|
14:32:58
|
GMT
|
57
|
86.3200
|
TRQX
|
946362287950320
|
28/02/2024
|
14:32:58
|
GMT
|
8
|
86.3200
|
XLON
|
946362363444403
|
28/02/2024
|
14:32:58
|
GMT
|
14
|
86.3200
|
XLON
|
946362363444404
|
28/02/2024
|
14:32:58
|
GMT
|
16
|
86.3200
|
XLON
|
946362363444401
|
28/02/2024
|
14:32:58
|
GMT
|
20
|
86.3200
|
XLON
|
946362363444398
|
28/02/2024
|
14:32:58
|
GMT
|
42
|
86.3200
|
XLON
|
946362363444400
|
28/02/2024
|
14:32:58
|
GMT
|
43
|
86.3200
|
XLON
|
946362363444399
|
28/02/2024
|
14:32:58
|
GMT
|
50
|
86.3200
|
XLON
|
946362363444402
|
28/02/2024
|
14:32:58
|
GMT
|
146
|
86.3200
|
XLON
|
946362363444394
|
28/02/2024
|
14:32:59
|
GMT
|
4
|
86.2800
|
BATE
|
200019PP
|
28/02/2024
|
14:32:59
|
GMT
|
4
|
86.2800
|
BATE
|
200019PQ
|
28/02/2024
|
14:32:59
|
GMT
|
56
|
86.2800
|
BATE
|
200019Q3
|
28/02/2024
|
14:32:59
|
GMT
|
77
|
86.2800
|
BATE
|
200019PR
|
28/02/2024
|
14:32:59
|
GMT
|
63
|
86.2800
|
XLON
|
946362363444412
|
28/02/2024
|
14:33:16
|
GMT
|
60
|
86.3000
|
BATE
|
200019TH
|
28/02/2024
|
14:33:21
|
GMT
|
53
|
86.3000
|
BATE
|
200019UR
|
28/02/2024
|
14:33:23
|
GMT
|
30
|
86.3200
|
BATE
|
200019VF
|
28/02/2024
|
14:33:26
|
GMT
|
10
|
86.3200
|
BATE
|
200019VR
|
28/02/2024
|
14:33:26
|
GMT
|
30
|
86.3200
|
BATE
|
200019VS
|
28/02/2024
|
14:33:27
|
GMT
|
1
|
86.3200
|
BATE
|
200019VX
|
28/02/2024
|
14:33:34
|
GMT
|
15
|
86.3400
|
BATE
|
200019WL
|
28/02/2024
|
14:33:36
|
GMT
|
30
|
86.3400
|
BATE
|
200019X0
|
28/02/2024
|
14:33:41
|
GMT
|
31
|
86.3400
|
XLON
|
946362363444744
|
28/02/2024
|
14:33:51
|
GMT
|
1
|
86.3400
|
BATE
|
20001A0D
|
28/02/2024
|
14:34:10
|
GMT
|
48
|
86.3400
|
CHIX
|
12000211I
|
28/02/2024
|
14:34:21
|
GMT
|
30
|
86.3200
|
BATE
|
20001A4N
|
28/02/2024
|
14:34:21
|
GMT
|
57
|
86.3200
|
TRQX
|
946362287950671
|
28/02/2024
|
14:34:21
|
GMT
|
8
|
86.3200
|
XLON
|
946362363444933
|
28/02/2024
|
14:34:21
|
GMT
|
13
|
86.3200
|
XLON
|
946362363444935
|
28/02/2024
|
14:34:21
|
GMT
|
38
|
86.3200
|
XLON
|
946362363444928
|
28/02/2024
|
14:34:21
|
GMT
|
42
|
86.3200
|
XLON
|
946362363444934
|
28/02/2024
|
14:34:21
|
GMT
|
63
|
86.3200
|
XLON
|
946362363444926
|
28/02/2024
|
14:34:21
|
GMT
|
75
|
86.3200
|
XLON
|
946362363444927
|
28/02/2024
|
14:34:21
|
GMT
|
8
|
86.3600
|
XLON
|
946362363444918
|
28/02/2024
|
14:34:21
|
GMT
|
21
|
86.3600
|
XLON
|
946362363444915
|
28/02/2024
|
14:34:21
|
GMT
|
42
|
86.3600
|
XLON
|
946362363444916
|
28/02/2024
|
14:34:21
|
GMT
|
43
|
86.3600
|
XLON
|
946362363444917
|
28/02/2024
|
14:34:21
|
GMT
|
138
|
86.3600
|
XLON
|
946362363444919
|
28/02/2024
|
14:34:24
|
GMT
|
1
|
86.3200
|
BATE
|
20001A50
|
28/02/2024
|
14:34:24
|
GMT
|
22
|
86.3200
|
BATE
|
20001A4Z
|
28/02/2024
|
14:34:24
|
GMT
|
58
|
86.3200
|
BATE
|
20001A4Y
|
28/02/2024
|
14:35:05
|
GMT
|
8
|
86.3600
|
XLON
|
946362363445308
|
28/02/2024
|
14:35:05
|
GMT
|
10
|
86.3600
|
XLON
|
946362363445307
|
28/02/2024
|
14:35:08
|
GMT
|
13
|
86.3600
|
XLON
|
946362363445314
|
28/02/2024
|
14:35:08
|
GMT
|
33
|
86.3600
|
XLON
|
946362363445312
|
28/02/2024
|
14:35:08
|
GMT
|
50
|
86.3600
|
XLON
|
946362363445313
|
28/02/2024
|
14:35:10
|
GMT
|
119
|
86.3200
|
BATE
|
20001ADB
|
28/02/2024
|
14:35:12
|
GMT
|
1
|
86.3600
|
CHIX
|
1200021HP
|
28/02/2024
|
14:35:13
|
GMT
|
75
|
86.3600
|
BATE
|
20001ADM
|
28/02/2024
|
14:35:14
|
GMT
|
14
|
86.3600
|
CHIX
|
1200021IA
|
28/02/2024
|
14:35:38
|
GMT
|
158
|
86.3800
|
BATE
|
20001AG4
|
28/02/2024
|
14:35:38
|
GMT
|
8
|
86.4000
|
XLON
|
946362363445426
|
28/02/2024
|
14:35:38
|
GMT
|
22
|
86.4000
|
XLON
|
946362363445427
|
28/02/2024
|
14:35:38
|
GMT
|
23
|
86.4000
|
XLON
|
946362363445428
|
28/02/2024
|
14:35:38
|
GMT
|
36
|
86.4000
|
XLON
|
946362363445429
|
28/02/2024
|
14:35:38
|
GMT
|
170
|
86.4000
|
XLON
|
946362363445425
|
28/02/2024
|
14:35:41
|
GMT
|
30
|
86.3800
|
BATE
|
20001AGA
|
28/02/2024
|
14:35:42
|
GMT
|
30
|
86.3800
|
BATE
|
20001AGK
|
28/02/2024
|
14:35:44
|
GMT
|
30
|
86.3800
|
BATE
|
20001AGW
|
28/02/2024
|
14:35:45
|
GMT
|
30
|
86.3800
|
BATE
|
20001AH5
|
28/02/2024
|
14:35:48
|
GMT
|
30
|
86.3800
|
BATE
|
20001AH9
|
28/02/2024
|
14:35:48
|
GMT
|
59
|
86.3800
|
BATE
|
20001AHA
|
28/02/2024
|
14:35:50
|
GMT
|
30
|
86.3800
|
BATE
|
20001AHK
|
28/02/2024
|
14:35:50
|
GMT
|
30
|
86.3800
|
BATE
|
20001AHM
|
28/02/2024
|
14:35:50
|
GMT
|
59
|
86.3800
|
BATE
|
20001AHL
|
28/02/2024
|
14:35:50
|
GMT
|
59
|
86.3800
|
BATE
|
20001AHN
|
28/02/2024
|
14:35:51
|
GMT
|
20
|
86.3200
|
CHIX
|
1200021NJ
|
28/02/2024
|
14:35:51
|
GMT
|
66
|
86.3200
|
CHIX
|
1200021NK
|
28/02/2024
|
14:35:51
|
GMT
|
84
|
86.3400
|
CHIX
|
1200021NG
|
28/02/2024
|
14:35:51
|
GMT
|
100
|
86.3400
|
CHIX
|
1200021NF
|
28/02/2024
|
14:35:51
|
GMT
|
12
|
86.3400
|
XLON
|
946362363445477
|
28/02/2024
|
14:35:51
|
GMT
|
61
|
86.3400
|
XLON
|
946362363445469
|
28/02/2024
|
14:35:51
|
GMT
|
87
|
86.3400
|
XLON
|
946362363445468
|
28/02/2024
|
14:35:51
|
GMT
|
128
|
86.3400
|
XLON
|
946362363445476
|
28/02/2024
|
14:35:57
|
GMT
|
12
|
86.3000
|
BATE
|
20001AIG
|
28/02/2024
|
14:35:57
|
GMT
|
6
|
86.3200
|
BATE
|
20001AII
|
28/02/2024
|
14:35:57
|
GMT
|
30
|
86.3200
|
BATE
|
20001AIH
|
28/02/2024
|
14:35:57
|
GMT
|
57
|
86.3000
|
TRQX
|
946362287950981
|
28/02/2024
|
14:35:59
|
GMT
|
30
|
86.3200
|
BATE
|
20001AIK
|
28/02/2024
|
14:36:00
|
GMT
|
30
|
86.3200
|
BATE
|
20001AIQ
|
28/02/2024
|
14:36:02
|
GMT
|
30
|
86.3200
|
BATE
|
20001AIW
|
28/02/2024
|
14:36:03
|
GMT
|
30
|
86.3200
|
BATE
|
20001AJB
|
28/02/2024
|
14:36:03
|
GMT
|
9
|
86.2800
|
XLON
|
946362363445556
|
28/02/2024
|
14:36:03
|
GMT
|
13
|
86.2800
|
XLON
|
946362363445557
|
28/02/2024
|
14:36:03
|
GMT
|
28
|
86.2800
|
XLON
|
946362363445555
|
28/02/2024
|
14:36:37
|
GMT
|
50
|
86.3000
|
XLON
|
946362363445740
|
28/02/2024
|
14:36:41
|
GMT
|
108
|
86.3000
|
BATE
|
20001AO4
|
28/02/2024
|
14:36:41
|
GMT
|
13
|
86.3000
|
CHIX
|
1200021Y8
|
28/02/2024
|
14:36:41
|
GMT
|
24
|
86.3000
|
XLON
|
946362363445745
|
28/02/2024
|
14:36:43
|
GMT
|
8
|
86.3000
|
BATE
|
20001AOB
|
28/02/2024
|
14:36:49
|
GMT
|
90
|
86.3000
|
CHIX
|
1200021Z3
|
28/02/2024
|
14:36:55
|
GMT
|
69
|
86.3000
|
BATE
|
20001APZ
|
28/02/2024
|
14:37:00
|
GMT
|
148
|
86.3000
|
BATE
|
20001AQ9
|
28/02/2024
|
14:37:00
|
GMT
|
209
|
86.3000
|
BATE
|
20001AQA
|
28/02/2024
|
14:37:03
|
GMT
|
1
|
86.3000
|
BATE
|
20001AQR
|
28/02/2024
|
14:37:03
|
GMT
|
139
|
86.3000
|
BATE
|
20001AQS
|
28/02/2024
|
14:37:03
|
GMT
|
10
|
86.3000
|
CHIX
|
12000221W
|
28/02/2024
|
14:37:03
|
GMT
|
33
|
86.3000
|
CHIX
|
12000221V
|
28/02/2024
|
14:37:03
|
GMT
|
60
|
86.2800
|
XLON
|
946362363445817
|
28/02/2024
|
14:37:08
|
GMT
|
3
|
86.3000
|
CHIX
|
12000222I
|
28/02/2024
|
14:37:12
|
GMT
|
45
|
86.3000
|
CHIX
|
120002258
|
28/02/2024
|
14:37:27
|
GMT
|
8
|
86.3200
|
XLON
|
946362363445953
|
28/02/2024
|
14:37:27
|
GMT
|
28
|
86.3200
|
XLON
|
946362363445952
|
28/02/2024
|
14:37:27
|
GMT
|
42
|
86.3200
|
XLON
|
946362363445956
|
28/02/2024
|
14:37:27
|
GMT
|
43
|
86.3200
|
XLON
|
946362363445955
|
28/02/2024
|
14:37:27
|
GMT
|
48
|
86.3200
|
XLON
|
946362363445954
|
28/02/2024
|
14:37:42
|
GMT
|
62
|
86.3000
|
BATE
|
20001AVR
|
28/02/2024
|
14:37:47
|
GMT
|
46
|
86.3000
|
BATE
|
20001AWV
|
28/02/2024
|
14:37:47
|
GMT
|
56
|
86.3000
|
BATE
|
20001AWW
|
28/02/2024
|
14:37:47
|
GMT
|
21
|
86.3000
|
CHIX
|
1200022AT
|
28/02/2024
|
14:37:47
|
GMT
|
50
|
86.3000
|
CHIX
|
1200022AR
|
28/02/2024
|
14:37:47
|
GMT
|
141
|
86.3000
|
CHIX
|
1200022AS
|
28/02/2024
|
14:37:47
|
GMT
|
195
|
86.3000
|
XLON
|
946362363446037
|
28/02/2024
|
14:37:52
|
GMT
|
55
|
86.3000
|
BATE
|
20001AXH
|
28/02/2024
|
14:38:00
|
GMT
|
25
|
86.3000
|
BATE
|
20001AY1
|
28/02/2024
|
14:38:00
|
GMT
|
52
|
86.3000
|
BATE
|
20001AY2
|
28/02/2024
|
14:38:00
|
GMT
|
62
|
86.3000
|
XLON
|
946362363446090
|
28/02/2024
|
14:38:00
|
GMT
|
70
|
86.3000
|
XLON
|
946362363446088
|
28/02/2024
|
14:39:00
|
GMT
|
17
|
86.3200
|
BATE
|
20001B78
|
28/02/2024
|
14:39:00
|
GMT
|
30
|
86.3200
|
BATE
|
20001B77
|
28/02/2024
|
14:39:00
|
GMT
|
52
|
86.3200
|
BATE
|
20001B75
|
28/02/2024
|
14:39:00
|
GMT
|
6
|
86.3400
|
BATE
|
20001B7A
|
28/02/2024
|
14:39:00
|
GMT
|
8
|
86.3400
|
BATE
|
20001B7B
|
28/02/2024
|
14:39:00
|
GMT
|
30
|
86.3400
|
BATE
|
20001B79
|
28/02/2024
|
14:39:00
|
GMT
|
15
|
86.3200
|
CHIX
|
1200022NS
|
28/02/2024
|
14:39:00
|
GMT
|
50
|
86.3200
|
CHIX
|
1200022NR
|
28/02/2024
|
14:39:00
|
GMT
|
66
|
86.3200
|
CHIX
|
1200022NT
|
28/02/2024
|
14:39:00
|
GMT
|
130
|
86.3200
|
CHIX
|
1200022NQ
|
28/02/2024
|
14:39:00
|
GMT
|
113
|
86.3200
|
TRQX
|
946362287951453
|
28/02/2024
|
14:39:01
|
GMT
|
8
|
86.3000
|
XLON
|
946362363446242
|
28/02/2024
|
14:39:01
|
GMT
|
8
|
86.3200
|
XLON
|
946362363446244
|
28/02/2024
|
14:39:01
|
GMT
|
14
|
86.3200
|
XLON
|
946362363446248
|
28/02/2024
|
14:39:01
|
GMT
|
21
|
86.3200
|
XLON
|
946362363446246
|
28/02/2024
|
14:39:01
|
GMT
|
37
|
86.3200
|
XLON
|
946362363446250
|
28/02/2024
|
14:39:01
|
GMT
|
42
|
86.3200
|
XLON
|
946362363446245
|
28/02/2024
|
14:39:01
|
GMT
|
43
|
86.3200
|
XLON
|
946362363446247
|
28/02/2024
|
14:39:01
|
GMT
|
48
|
86.3200
|
XLON
|
946362363446249
|
28/02/2024
|
14:39:01
|
GMT
|
126
|
86.3200
|
XLON
|
946362363446243
|
28/02/2024
|
14:39:04
|
GMT
|
6
|
86.3200
|
BATE
|
20001B84
|
28/02/2024
|
14:39:04
|
GMT
|
8
|
86.3200
|
BATE
|
20001B81
|
28/02/2024
|
14:39:04
|
GMT
|
30
|
86.3200
|
BATE
|
20001B82
|
28/02/2024
|
14:39:04
|
GMT
|
58
|
86.3200
|
BATE
|
20001B83
|
28/02/2024
|
14:39:04
|
GMT
|
76
|
86.3200
|
BATE
|
20001B85
|
28/02/2024
|
14:39:56
|
GMT
|
8
|
86.3600
|
XLON
|
946362363446394
|
28/02/2024
|
14:39:57
|
GMT
|
8
|
86.3600
|
XLON
|
946362363446396
|
28/02/2024
|
14:39:57
|
GMT
|
22
|
86.3600
|
XLON
|
946362363446397
|
28/02/2024
|
14:39:57
|
GMT
|
23
|
86.3600
|
XLON
|
946362363446398
|
28/02/2024
|
14:39:57
|
GMT
|
74
|
86.3600
|
XLON
|
946362363446399
|
28/02/2024
|
14:39:57
|
GMT
|
191
|
86.3600
|
XLON
|
946362363446395
|
28/02/2024
|
14:39:58
|
GMT
|
8
|
86.3600
|
XLON
|
946362363446400
|
28/02/2024
|
14:39:58
|
GMT
|
8
|
86.3600
|
XLON
|
946362363446402
|
28/02/2024
|
14:39:58
|
GMT
|
50
|
86.3600
|
XLON
|
946362363446401
|
28/02/2024
|
14:39:58
|
GMT
|
100
|
86.3600
|
XLON
|
946362363446403
|
28/02/2024
|
14:40:01
|
GMT
|
20
|
86.3600
|
XLON
|
946362363446416
|
28/02/2024
|
14:40:01
|
GMT
|
42
|
86.3600
|
XLON
|
946362363446417
|
28/02/2024
|
14:40:07
|
GMT
|
22
|
86.3600
|
XLON
|
946362363446441
|
28/02/2024
|
14:40:07
|
GMT
|
41
|
86.3600
|
XLON
|
946362363446442
|
28/02/2024
|
14:40:24
|
GMT
|
30
|
86.3400
|
TRQX
|
946362287951681
|
28/02/2024
|
14:40:24
|
GMT
|
100
|
86.3400
|
TRQX
|
946362287951680
|
28/02/2024
|
14:40:24
|
GMT
|
21
|
86.3600
|
XLON
|
946362363446491
|
28/02/2024
|
14:40:24
|
GMT
|
42
|
86.3600
|
XLON
|
946362363446490
|
28/02/2024
|
14:40:24
|
GMT
|
43
|
86.3600
|
XLON
|
946362363446489
|
28/02/2024
|
14:40:31
|
GMT
|
8
|
86.3600
|
XLON
|
946362363446511
|
28/02/2024
|
14:40:31
|
GMT
|
36
|
86.3600
|
XLON
|
946362363446512
|
28/02/2024
|
14:40:39
|
GMT
|
47
|
86.3600
|
XLON
|
946362363446529
|
28/02/2024
|
14:40:50
|
GMT
|
13
|
86.4000
|
CHIX
|
12000238X
|
28/02/2024
|
14:40:50
|
GMT
|
128
|
86.4000
|
XLON
|
946362363446585
|
28/02/2024
|
14:40:52
|
GMT
|
18
|
86.4000
|
CHIX
|
12000239A
|
28/02/2024
|
14:41:18
|
GMT
|
49
|
86.4000
|
XLON
|
946362363446630
|
28/02/2024
|
14:41:18
|
GMT
|
50
|
86.4000
|
XLON
|
946362363446631
|
28/02/2024
|
14:41:19
|
GMT
|
14
|
86.4000
|
CHIX
|
1200023DG
|
28/02/2024
|
14:41:19
|
GMT
|
29
|
86.4000
|
XLON
|
946362363446633
|
28/02/2024
|
14:41:23
|
GMT
|
97
|
86.3800
|
BATE
|
20001BPW
|
28/02/2024
|
14:41:24
|
GMT
|
8
|
86.3800
|
BATE
|
20001BQ7
|
28/02/2024
|
14:41:24
|
GMT
|
30
|
86.3800
|
BATE
|
20001BQ6
|
28/02/2024
|
14:41:24
|
GMT
|
97
|
86.3800
|
BATE
|
20001BQ3
|
28/02/2024
|
14:41:24
|
GMT
|
145
|
86.3800
|
BATE
|
20001BQ4
|
28/02/2024
|
14:41:24
|
GMT
|
44
|
86.3800
|
CHIX
|
1200023DV
|
28/02/2024
|
14:41:24
|
GMT
|
75
|
86.3800
|
CHIX
|
1200023DZ
|
28/02/2024
|
14:41:24
|
GMT
|
16
|
86.3600
|
XLON
|
946362363446646
|
28/02/2024
|
14:41:24
|
GMT
|
50
|
86.3600
|
XLON
|
946362363446645
|
28/02/2024
|
14:41:24
|
GMT
|
42
|
86.3800
|
XLON
|
946362363446640
|
28/02/2024
|
14:41:24
|
GMT
|
118
|
86.3800
|
XLON
|
946362363446639
|
28/02/2024
|
14:41:25
|
GMT
|
25
|
86.3800
|
BATE
|
20001BQJ
|
28/02/2024
|
14:42:28
|
GMT
|
42
|
86.4400
|
XLON
|
946362363446947
|
28/02/2024
|
14:42:28
|
GMT
|
43
|
86.4400
|
XLON
|
946362363446948
|
28/02/2024
|
14:42:30
|
GMT
|
30
|
86.4400
|
BATE
|
20001BZJ
|
28/02/2024
|
14:42:33
|
GMT
|
29
|
86.4400
|
XLON
|
946362363446949
|
28/02/2024
|
14:42:35
|
GMT
|
70
|
86.4000
|
BATE
|
20001C16
|
28/02/2024
|
14:42:35
|
GMT
|
6
|
86.4200
|
BATE
|
20001C18
|
28/02/2024
|
14:42:35
|
GMT
|
8
|
86.4200
|
BATE
|
20001C19
|
28/02/2024
|
14:42:35
|
GMT
|
8
|
86.4200
|
BATE
|
20001C1G
|
28/02/2024
|
14:42:35
|
GMT
|
9
|
86.4200
|
BATE
|
20001C1F
|
28/02/2024
|
14:42:35
|
GMT
|
30
|
86.4200
|
BATE
|
20001C17
|
28/02/2024
|
14:42:35
|
GMT
|
33
|
86.4200
|
BATE
|
20001C1E
|
28/02/2024
|
14:42:35
|
GMT
|
58
|
86.4200
|
BATE
|
20001C1A
|
28/02/2024
|
14:42:35
|
GMT
|
6
|
86.4400
|
BATE
|
20001C1D
|
28/02/2024
|
14:42:35
|
GMT
|
8
|
86.4400
|
BATE
|
20001C1C
|
28/02/2024
|
14:42:35
|
GMT
|
30
|
86.4400
|
BATE
|
20001C1B
|
28/02/2024
|
14:42:35
|
GMT
|
8
|
86.4200
|
CHIX
|
1200023RH
|
28/02/2024
|
14:42:35
|
GMT
|
20
|
86.4200
|
CHIX
|
1200023RJ
|
28/02/2024
|
14:42:35
|
GMT
|
30
|
86.4200
|
CHIX
|
1200023RI
|
28/02/2024
|
14:42:35
|
GMT
|
40
|
86.4200
|
CHIX
|
1200023RC
|
28/02/2024
|
14:42:35
|
GMT
|
68
|
86.4200
|
CHIX
|
1200023RK
|
28/02/2024
|
14:42:35
|
GMT
|
75
|
86.4200
|
CHIX
|
1200023RB
|
28/02/2024
|
14:42:35
|
GMT
|
66
|
86.4000
|
TRQX
|
946362287952078
|
28/02/2024
|
14:42:35
|
GMT
|
8
|
86.4200
|
XLON
|
946362363446976
|
28/02/2024
|
14:42:35
|
GMT
|
22
|
86.4200
|
XLON
|
946362363446975
|
28/02/2024
|
14:42:35
|
GMT
|
43
|
86.4200
|
XLON
|
946362363446974
|
28/02/2024
|
14:42:35
|
GMT
|
88
|
86.4200
|
XLON
|
946362363446969
|
28/02/2024
|
14:42:35
|
GMT
|
133
|
86.4200
|
XLON
|
946362363446977
|
28/02/2024
|
14:42:38
|
GMT
|
30
|
86.4200
|
BATE
|
20001C1Q
|
28/02/2024
|
14:42:39
|
GMT
|
8
|
86.4200
|
BATE
|
20001C1T
|
28/02/2024
|
14:42:39
|
GMT
|
30
|
86.4200
|
BATE
|
20001C1S
|
28/02/2024
|
14:42:39
|
GMT
|
30
|
86.4200
|
BATE
|
20001C24
|
28/02/2024
|
14:42:41
|
GMT
|
83
|
86.3800
|
BATE
|
20001C2O
|
28/02/2024
|
14:42:41
|
GMT
|
30
|
86.4200
|
BATE
|
20001C2M
|
28/02/2024
|
14:42:41
|
GMT
|
38
|
86.4200
|
BATE
|
20001C2N
|
28/02/2024
|
14:42:41
|
GMT
|
76
|
86.3800
|
CHIX
|
1200023SQ
|
28/02/2024
|
14:42:41
|
GMT
|
45
|
86.3800
|
XLON
|
946362363447004
|
28/02/2024
|
14:43:18
|
GMT
|
43
|
86.3800
|
XLON
|
946362363447051
|
28/02/2024
|
14:43:26
|
GMT
|
8
|
86.3800
|
XLON
|
946362363447056
|
28/02/2024
|
14:43:26
|
GMT
|
39
|
86.3800
|
XLON
|
946362363447057
|
28/02/2024
|
14:43:33
|
GMT
|
43
|
86.3800
|
XLON
|
946362363447060
|
28/02/2024
|
14:43:39
|
GMT
|
48
|
86.3800
|
XLON
|
946362363447066
|
28/02/2024
|
14:43:57
|
GMT
|
1
|
86.3800
|
CHIX
|
12000244L
|
28/02/2024
|
14:43:57
|
GMT
|
47
|
86.3800
|
CHIX
|
12000244M
|
28/02/2024
|
14:43:57
|
GMT
|
19
|
86.3800
|
XLON
|
946362363447123
|
28/02/2024
|
14:43:57
|
GMT
|
42
|
86.3800
|
XLON
|
946362363447124
|
28/02/2024
|
14:44:02
|
GMT
|
60
|
86.3600
|
CHIX
|
12000246C
|
28/02/2024
|
14:44:02
|
GMT
|
8
|
86.3600
|
XLON
|
946362363447144
|
28/02/2024
|
14:44:02
|
GMT
|
8
|
86.3600
|
XLON
|
946362363447145
|
28/02/2024
|
14:44:02
|
GMT
|
37
|
86.3600
|
XLON
|
946362363447147
|
28/02/2024
|
14:44:02
|
GMT
|
52
|
86.3600
|
XLON
|
946362363447139
|
28/02/2024
|
14:44:02
|
GMT
|
81
|
86.3600
|
XLON
|
946362363447146
|
28/02/2024
|
14:44:02
|
GMT
|
42
|
86.3800
|
XLON
|
946362363447133
|
28/02/2024
|
14:45:12
|
GMT
|
50
|
86.3200
|
CHIX
|
1200024NS
|
28/02/2024
|
14:45:12
|
GMT
|
164
|
86.3200
|
CHIX
|
1200024NQ
|
28/02/2024
|
14:45:12
|
GMT
|
78
|
86.3200
|
TRQX
|
946362287952468
|
28/02/2024
|
14:45:25
|
GMT
|
73
|
86.3200
|
CHIX
|
1200024S5
|
28/02/2024
|
14:45:34
|
GMT
|
92
|
86.3200
|
XLON
|
946362363447500
|
28/02/2024
|
14:45:34
|
GMT
|
119
|
86.3200
|
XLON
|
946362363447501
|
28/02/2024
|
14:46:19
|
GMT
|
8
|
86.3000
|
BATE
|
20001CXT
|
28/02/2024
|
14:46:19
|
GMT
|
30
|
86.3000
|
BATE
|
20001CXS
|
28/02/2024
|
14:46:19
|
GMT
|
33
|
86.3000
|
BATE
|
20001CXR
|
28/02/2024
|
14:46:22
|
GMT
|
33
|
86.3000
|
BATE
|
20001CY9
|
28/02/2024
|
14:46:22
|
GMT
|
89
|
86.3000
|
BATE
|
20001CY7
|
28/02/2024
|
14:46:22
|
GMT
|
133
|
86.3000
|
BATE
|
20001CY8
|
28/02/2024
|
14:46:22
|
GMT
|
89
|
86.2800
|
CHIX
|
12000256Z
|
28/02/2024
|
14:46:24
|
GMT
|
50
|
86.3000
|
XLON
|
946362363447755
|
28/02/2024
|
14:46:38
|
GMT
|
39
|
86.3000
|
BATE
|
20001D10
|
28/02/2024
|
14:46:38
|
GMT
|
19
|
86.3000
|
XLON
|
946362363447902
|
28/02/2024
|
14:46:38
|
GMT
|
57
|
86.3000
|
XLON
|
946362363447903
|
28/02/2024
|
14:46:43
|
GMT
|
47
|
86.3000
|
XLON
|
946362363447942
|
28/02/2024
|
14:46:52
|
GMT
|
20
|
86.3000
|
XLON
|
946362363448027
|
28/02/2024
|
14:46:52
|
GMT
|
80
|
86.3000
|
XLON
|
946362363448028
|
28/02/2024
|
14:46:54
|
GMT
|
50
|
86.2800
|
CHIX
|
1200025GS
|
28/02/2024
|
14:46:54
|
GMT
|
208
|
86.2800
|
XLON
|
946362363448044
|
28/02/2024
|
14:46:54
|
GMT
|
32
|
86.3000
|
XLON
|
946362363448046
|
28/02/2024
|
14:46:54
|
GMT
|
111
|
86.3000
|
XLON
|
946362363448045
|
28/02/2024
|
14:47:01
|
GMT
|
48
|
86.2600
|
BATE
|
20001D4U
|
28/02/2024
|
14:47:01
|
GMT
|
29
|
86.2400
|
XLON
|
946362363448093
|
28/02/2024
|
14:47:01
|
GMT
|
47
|
86.2600
|
XLON
|
946362363448074
|
28/02/2024
|
14:47:06
|
GMT
|
1
|
86.2600
|
BATE
|
20001D5I
|
28/02/2024
|
14:47:06
|
GMT
|
116
|
86.2600
|
BATE
|
20001D5J
|
28/02/2024
|
14:47:09
|
GMT
|
1
|
86.2600
|
BATE
|
20001D5W
|
28/02/2024
|
14:47:12
|
GMT
|
9
|
86.2600
|
BATE
|
20001D6G
|
28/02/2024
|
14:47:15
|
GMT
|
1
|
86.2600
|
BATE
|
20001D6X
|
28/02/2024
|
14:47:15
|
GMT
|
30
|
86.2600
|
BATE
|
20001D6Y
|
28/02/2024
|
14:47:23
|
GMT
|
45
|
86.2400
|
BATE
|
20001D7J
|
28/02/2024
|
14:47:23
|
GMT
|
101
|
86.2400
|
CHIX
|
1200025NI
|
28/02/2024
|
14:47:23
|
GMT
|
62
|
86.2400
|
TRQX
|
946362287952944
|
28/02/2024
|
14:47:23
|
GMT
|
53
|
86.2400
|
XLON
|
946362363448170
|
28/02/2024
|
14:47:25
|
GMT
|
108
|
86.2400
|
BATE
|
20001D82
|
28/02/2024
|
14:47:25
|
GMT
|
126
|
86.2400
|
BATE
|
20001D85
|
28/02/2024
|
14:47:53
|
GMT
|
9
|
86.2600
|
BATE
|
20001DBF
|
28/02/2024
|
14:47:53
|
GMT
|
70
|
86.2600
|
BATE
|
20001DBE
|
28/02/2024
|
14:48:14
|
GMT
|
92
|
86.2600
|
BATE
|
20001DDQ
|
28/02/2024
|
14:48:33
|
GMT
|
8
|
86.2600
|
CHIX
|
1200025YU
|
28/02/2024
|
14:48:33
|
GMT
|
72
|
86.2600
|
CHIX
|
1200025YV
|
28/02/2024
|
14:48:34
|
GMT
|
12
|
86.2800
|
BATE
|
20001DG2
|
28/02/2024
|
14:48:34
|
GMT
|
47
|
86.2800
|
XLON
|
946362363448477
|
28/02/2024
|
14:48:35
|
GMT
|
70
|
86.2800
|
BATE
|
20001DG5
|
28/02/2024
|
14:48:37
|
GMT
|
11
|
86.2800
|
BATE
|
20001DGA
|
28/02/2024
|
14:48:37
|
GMT
|
33
|
86.2800
|
XLON
|
946362363448486
|
28/02/2024
|
14:48:40
|
GMT
|
24
|
86.2800
|
XLON
|
946362363448502
|
28/02/2024
|
14:48:40
|
GMT
|
71
|
86.2800
|
XLON
|
946362363448501
|
28/02/2024
|
14:48:42
|
GMT
|
46
|
86.2800
|
XLON
|
946362363448514
|
28/02/2024
|
14:48:49
|
GMT
|
20
|
86.2800
|
XLON
|
946362363448530
|
28/02/2024
|
14:48:49
|
GMT
|
33
|
86.2800
|
XLON
|
946362363448531
|
28/02/2024
|
14:48:53
|
GMT
|
1
|
86.2800
|
BATE
|
20001DHQ
|
28/02/2024
|
14:48:53
|
GMT
|
30
|
86.2800
|
BATE
|
20001DHR
|
28/02/2024
|
14:48:54
|
GMT
|
25
|
86.2800
|
XLON
|
946362363448536
|
28/02/2024
|
14:48:54
|
GMT
|
33
|
86.2800
|
XLON
|
946362363448537
|
28/02/2024
|
14:48:59
|
GMT
|
25
|
86.2800
|
XLON
|
946362363448570
|
28/02/2024
|
14:49:21
|
GMT
|
155
|
86.3000
|
BATE
|
20001DLM
|
28/02/2024
|
14:49:43
|
GMT
|
40
|
86.3400
|
BATE
|
20001DO6
|
28/02/2024
|
14:49:44
|
GMT
|
5
|
86.3400
|
TRQX
|
946362287953350
|
28/02/2024
|
14:49:44
|
GMT
|
8
|
86.3400
|
TRQX
|
946362287953352
|
28/02/2024
|
14:49:44
|
GMT
|
30
|
86.3400
|
TRQX
|
946362287953351
|
28/02/2024
|
14:49:45
|
GMT
|
8
|
86.3400
|
XLON
|
946362363448761
|
28/02/2024
|
14:49:45
|
GMT
|
31
|
86.3400
|
XLON
|
946362363448758
|
28/02/2024
|
14:49:45
|
GMT
|
47
|
86.3400
|
XLON
|
946362363448763
|
28/02/2024
|
14:49:45
|
GMT
|
62
|
86.3400
|
XLON
|
946362363448762
|
28/02/2024
|
14:49:45
|
GMT
|
92
|
86.3400
|
XLON
|
946362363448759
|
28/02/2024
|
14:49:45
|
GMT
|
105
|
86.3400
|
XLON
|
946362363448760
|
28/02/2024
|
14:49:48
|
GMT
|
1
|
86.3400
|
BATE
|
20001DOM
|
28/02/2024
|
14:49:54
|
GMT
|
16
|
86.3400
|
CHIX
|
1200026BE
|
28/02/2024
|
14:49:59
|
GMT
|
7
|
86.3600
|
XLON
|
946362363448829
|
28/02/2024
|
14:49:59
|
GMT
|
8
|
86.3600
|
XLON
|
946362363448827
|
28/02/2024
|
14:49:59
|
GMT
|
33
|
86.3600
|
XLON
|
946362363448828
|
28/02/2024
|
14:50:01
|
GMT
|
66
|
86.3600
|
XLON
|
946362363448851
|
28/02/2024
|
14:50:11
|
GMT
|
8
|
86.3400
|
BATE
|
20001DQU
|
28/02/2024
|
14:50:11
|
GMT
|
131
|
86.3400
|
BATE
|
20001DQX
|
28/02/2024
|
14:50:11
|
GMT
|
173
|
86.3400
|
BATE
|
20001DQV
|
28/02/2024
|
14:50:11
|
GMT
|
13
|
86.3400
|
CHIX
|
1200026DV
|
28/02/2024
|
14:50:11
|
GMT
|
25
|
86.3400
|
TRQX
|
946362287953408
|
28/02/2024
|
14:50:11
|
GMT
|
58
|
86.3400
|
TRQX
|
946362287953409
|
28/02/2024
|
14:50:11
|
GMT
|
24
|
86.3400
|
XLON
|
946362363448873
|
28/02/2024
|
14:50:11
|
GMT
|
29
|
86.3400
|
XLON
|
946362363448875
|
28/02/2024
|
14:50:11
|
GMT
|
38
|
86.3400
|
XLON
|
946362363448874
|
28/02/2024
|
14:50:11
|
GMT
|
107
|
86.3400
|
XLON
|
946362363448872
|
28/02/2024
|
14:50:15
|
GMT
|
67
|
86.3200
|
BATE
|
20001DS6
|
28/02/2024
|
14:50:15
|
GMT
|
81
|
86.3200
|
BATE
|
20001DS3
|
28/02/2024
|
14:50:15
|
GMT
|
4
|
86.3400
|
CHIX
|
1200026ES
|
28/02/2024
|
14:50:15
|
GMT
|
8
|
86.3400
|
CHIX
|
1200026EU
|
28/02/2024
|
14:50:15
|
GMT
|
27
|
86.3400
|
CHIX
|
1200026ER
|
28/02/2024
|
14:50:15
|
GMT
|
30
|
86.3400
|
CHIX
|
1200026ET
|
28/02/2024
|
14:51:25
|
GMT
|
160
|
86.3200
|
XLON
|
946362363449093
|
28/02/2024
|
14:51:25
|
GMT
|
183
|
86.3200
|
XLON
|
946362363449092
|
28/02/2024
|
14:51:27
|
GMT
|
4
|
86.3200
|
BATE
|
20001E00
|
28/02/2024
|
14:51:27
|
GMT
|
17
|
86.3200
|
BATE
|
20001DZZ
|
28/02/2024
|
14:51:27
|
GMT
|
29
|
86.3200
|
CHIX
|
1200026QG
|
28/02/2024
|
14:51:33
|
GMT
|
8
|
86.3200
|
BATE
|
20001E1D
|
28/02/2024
|
14:51:33
|
GMT
|
8
|
86.3200
|
BATE
|
20001E1J
|
28/02/2024
|
14:51:33
|
GMT
|
30
|
86.3200
|
BATE
|
20001E1C
|
28/02/2024
|
14:51:33
|
GMT
|
54
|
86.3200
|
BATE
|
20001E1I
|
28/02/2024
|
14:51:33
|
GMT
|
67
|
86.3200
|
CHIX
|
1200026TI
|
28/02/2024
|
14:51:33
|
GMT
|
51
|
86.3000
|
XLON
|
946362363449128
|
28/02/2024
|
14:51:35
|
GMT
|
1
|
86.3200
|
BATE
|
20001E20
|
28/02/2024
|
14:51:45
|
GMT
|
43
|
86.3200
|
CHIX
|
1200026WN
|
28/02/2024
|
14:51:50
|
GMT
|
43
|
86.3200
|
CHIX
|
1200026XI
|
28/02/2024
|
14:53:08
|
GMT
|
67
|
86.3000
|
BATE
|
20001EDS
|
28/02/2024
|
14:53:08
|
GMT
|
14
|
86.3200
|
CHIX
|
1200027AL
|
28/02/2024
|
14:53:08
|
GMT
|
203
|
86.3000
|
XLON
|
946362363449494
|
28/02/2024
|
14:53:09
|
GMT
|
98
|
86.3000
|
BATE
|
20001EDW
|
28/02/2024
|
14:53:15
|
GMT
|
44
|
86.3400
|
TRQX
|
946362287954018
|
28/02/2024
|
14:53:16
|
GMT
|
8
|
86.3600
|
XLON
|
946362363449528
|
28/02/2024
|
14:53:16
|
GMT
|
11
|
86.3600
|
XLON
|
946362363449530
|
28/02/2024
|
14:53:16
|
GMT
|
34
|
86.3600
|
XLON
|
946362363449527
|
28/02/2024
|
14:53:16
|
GMT
|
137
|
86.3600
|
XLON
|
946362363449529
|
28/02/2024
|
14:53:30
|
GMT
|
33
|
86.3400
|
BATE
|
20001EHL
|
28/02/2024
|
14:53:30
|
GMT
|
54
|
86.3400
|
BATE
|
20001EHM
|
28/02/2024
|
14:53:30
|
GMT
|
8
|
86.3600
|
BATE
|
20001EHO
|
28/02/2024
|
14:53:30
|
GMT
|
30
|
86.3600
|
BATE
|
20001EHN
|
28/02/2024
|
14:53:30
|
GMT
|
6
|
86.3800
|
BATE
|
20001EHT
|
28/02/2024
|
14:53:30
|
GMT
|
7
|
86.3800
|
BATE
|
20001EHQ
|
28/02/2024
|
14:53:30
|
GMT
|
8
|
86.3800
|
BATE
|
20001EHS
|
28/02/2024
|
14:53:30
|
GMT
|
13
|
86.3800
|
BATE
|
20001EHP
|
28/02/2024
|
14:53:30
|
GMT
|
30
|
86.3800
|
BATE
|
20001EHR
|
28/02/2024
|
14:53:30
|
GMT
|
8
|
86.3600
|
CHIX
|
1200027G6
|
28/02/2024
|
14:53:30
|
GMT
|
12
|
86.3600
|
CHIX
|
1200027G8
|
28/02/2024
|
14:53:30
|
GMT
|
14
|
86.3600
|
CHIX
|
1200027G7
|
28/02/2024
|
14:53:30
|
GMT
|
30
|
86.3600
|
CHIX
|
1200027G9
|
28/02/2024
|
14:53:30
|
GMT
|
93
|
86.3600
|
CHIX
|
1200027G5
|
28/02/2024
|
14:53:30
|
GMT
|
8
|
86.3800
|
CHIX
|
1200027GD
|
28/02/2024
|
14:53:30
|
GMT
|
14
|
86.3800
|
CHIX
|
1200027GC
|
28/02/2024
|
14:53:30
|
GMT
|
20
|
86.3800
|
CHIX
|
1200027GA
|
28/02/2024
|
14:53:30
|
GMT
|
29
|
86.3800
|
CHIX
|
1200027GE
|
28/02/2024
|
14:53:30
|
GMT
|
30
|
86.3800
|
CHIX
|
1200027GB
|
28/02/2024
|
14:53:30
|
GMT
|
2
|
86.3600
|
TRQX
|
946362287954068
|
28/02/2024
|
14:53:30
|
GMT
|
6
|
86.3600
|
TRQX
|
946362287954066
|
28/02/2024
|
14:53:30
|
GMT
|
14
|
86.3600
|
TRQX
|
946362287954067
|
28/02/2024
|
14:53:30
|
GMT
|
42
|
86.3600
|
TRQX
|
946362287954065
|
28/02/2024
|
14:53:30
|
GMT
|
12
|
86.3800
|
XLON
|
946362363449579
|
28/02/2024
|
14:53:30
|
GMT
|
24
|
86.3800
|
XLON
|
946362363449578
|
28/02/2024
|
14:53:33
|
GMT
|
1
|
86.3400
|
BATE
|
20001EHZ
|
28/02/2024
|
14:53:33
|
GMT
|
28
|
86.3400
|
BATE
|
20001EI2
|
28/02/2024
|
14:54:05
|
GMT
|
26
|
86.3400
|
XLON
|
946362363449716
|
28/02/2024
|
14:54:05
|
GMT
|
34
|
86.3400
|
XLON
|
946362363449714
|
28/02/2024
|
14:54:05
|
GMT
|
58
|
86.3400
|
XLON
|
946362363449717
|
28/02/2024
|
14:54:05
|
GMT
|
92
|
86.3400
|
XLON
|
946362363449715
|
28/02/2024
|
14:54:07
|
GMT
|
40
|
86.3200
|
BATE
|
20001ELX
|
28/02/2024
|
14:54:07
|
GMT
|
8
|
86.3400
|
BATE
|
20001ELZ
|
28/02/2024
|
14:54:07
|
GMT
|
30
|
86.3400
|
BATE
|
20001ELY
|
28/02/2024
|
14:54:07
|
GMT
|
39
|
86.3400
|
BATE
|
20001EM0
|
28/02/2024
|
14:54:07
|
GMT
|
78
|
86.3200
|
CHIX
|
1200027MB
|
28/02/2024
|
14:54:07
|
GMT
|
206
|
86.3200
|
XLON
|
946362363449720
|
28/02/2024
|
14:54:08
|
GMT
|
8
|
86.3400
|
BATE
|
20001EMC
|
28/02/2024
|
14:54:08
|
GMT
|
30
|
86.3400
|
BATE
|
20001EMB
|
28/02/2024
|
14:54:08
|
GMT
|
58
|
86.3400
|
BATE
|
20001EMD
|
28/02/2024
|
14:54:08
|
GMT
|
9
|
86.3200
|
CHIX
|
1200027MD
|
28/02/2024
|
14:54:50
|
GMT
|
28
|
86.3600
|
XLON
|
946362363449861
|
28/02/2024
|
14:55:47
|
GMT
|
170
|
86.3600
|
CHIX
|
12000282Y
|
28/02/2024
|
14:55:47
|
GMT
|
44
|
86.3600
|
TRQX
|
946362287954436
|
28/02/2024
|
14:56:02
|
GMT
|
104
|
86.3600
|
CHIX
|
12000286H
|
28/02/2024
|
14:56:35
|
GMT
|
8
|
86.3600
|
BATE
|
20001F3R
|
28/02/2024
|
14:56:35
|
GMT
|
28
|
86.3600
|
BATE
|
20001F3O
|
28/02/2024
|
14:56:35
|
GMT
|
30
|
86.3600
|
BATE
|
20001F3N
|
28/02/2024
|
14:56:35
|
GMT
|
30
|
86.3600
|
BATE
|
20001F3Q
|
28/02/2024
|
14:56:35
|
GMT
|
58
|
86.3600
|
BATE
|
20001F3P
|
28/02/2024
|
14:56:35
|
GMT
|
109
|
86.3400
|
TRQX
|
946362287954570
|
28/02/2024
|
14:56:35
|
GMT
|
1
|
86.3600
|
XLON
|
946362363450210
|
28/02/2024
|
14:56:35
|
GMT
|
8
|
86.3600
|
XLON
|
946362363450209
|
28/02/2024
|
14:56:35
|
GMT
|
26
|
86.3600
|
XLON
|
946362363450202
|
28/02/2024
|
14:56:35
|
GMT
|
34
|
86.3600
|
XLON
|
946362363450199
|
28/02/2024
|
14:56:35
|
GMT
|
41
|
86.3600
|
XLON
|
946362363450203
|
28/02/2024
|
14:56:35
|
GMT
|
42
|
86.3600
|
XLON
|
946362363450201
|
28/02/2024
|
14:56:35
|
GMT
|
43
|
86.3600
|
XLON
|
946362363450200
|
28/02/2024
|
14:56:35
|
GMT
|
43
|
86.3600
|
XLON
|
946362363450207
|
28/02/2024
|
14:56:35
|
GMT
|
48
|
86.3600
|
XLON
|
946362363450204
|
28/02/2024
|
14:56:35
|
GMT
|
62
|
86.3600
|
XLON
|
946362363450205
|
28/02/2024
|
14:56:35
|
GMT
|
66
|
86.3600
|
XLON
|
946362363450208
|
28/02/2024
|
14:56:35
|
GMT
|
245
|
86.3600
|
XLON
|
946362363450206
|
28/02/2024
|
14:56:40
|
GMT
|
30
|
86.3600
|
BATE
|
20001F41
|
28/02/2024
|
14:56:40
|
GMT
|
64
|
86.3600
|
BATE
|
20001F42
|
28/02/2024
|
14:56:42
|
GMT
|
8
|
86.3600
|
BATE
|
20001F43
|
28/02/2024
|
14:56:42
|
GMT
|
30
|
86.3600
|
BATE
|
20001F44
|
28/02/2024
|
14:56:43
|
GMT
|
30
|
86.3600
|
BATE
|
20001F4J
|
28/02/2024
|
14:56:45
|
GMT
|
30
|
86.3600
|
BATE
|
20001F4N
|
28/02/2024
|
14:56:56
|
GMT
|
61
|
86.3200
|
BATE
|
20001F5J
|
28/02/2024
|
14:56:56
|
GMT
|
87
|
86.3200
|
BATE
|
20001F5I
|
28/02/2024
|
14:56:56
|
GMT
|
56
|
86.3200
|
CHIX
|
1200028FL
|
28/02/2024
|
14:56:56
|
GMT
|
73
|
86.3200
|
CHIX
|
1200028FM
|
28/02/2024
|
14:56:57
|
GMT
|
45
|
86.3000
|
CHIX
|
1200028FO
|
28/02/2024
|
14:56:57
|
GMT
|
205
|
86.3000
|
XLON
|
946362363450284
|
28/02/2024
|
14:57:36
|
GMT
|
32
|
86.3000
|
BATE
|
20001FB6
|
28/02/2024
|
14:57:36
|
GMT
|
36
|
86.3000
|
BATE
|
20001FB5
|
28/02/2024
|
14:57:36
|
GMT
|
47
|
86.3000
|
XLON
|
946362363450448
|
28/02/2024
|
14:57:44
|
GMT
|
15
|
86.3000
|
XLON
|
946362363450476
|
28/02/2024
|
14:57:44
|
GMT
|
29
|
86.3000
|
XLON
|
946362363450475
|
28/02/2024
|
14:58:02
|
GMT
|
19
|
86.3000
|
XLON
|
946362363450524
|
28/02/2024
|
14:58:02
|
GMT
|
28
|
86.3000
|
XLON
|
946362363450523
|
28/02/2024
|
14:58:02
|
GMT
|
59
|
86.3000
|
XLON
|
946362363450522
|
28/02/2024
|
14:58:09
|
GMT
|
1
|
86.3000
|
XLON
|
946362363450569
|
28/02/2024
|
14:58:09
|
GMT
|
42
|
86.3000
|
XLON
|
946362363450568
|
28/02/2024
|
14:58:20
|
GMT
|
59
|
86.3200
|
BATE
|
20001FFZ
|
28/02/2024
|
14:58:23
|
GMT
|
86
|
86.3200
|
BATE
|
20001FG4
|
28/02/2024
|
14:58:28
|
GMT
|
74
|
86.3400
|
CHIX
|
1200028XF
|
28/02/2024
|
14:58:29
|
GMT
|
116
|
86.3400
|
BATE
|
20001FH1
|
28/02/2024
|
14:58:29
|
GMT
|
107
|
86.3400
|
XLON
|
946362363450612
|
28/02/2024
|
14:58:30
|
GMT
|
99
|
86.3400
|
BATE
|
20001FH5
|
28/02/2024
|
14:58:31
|
GMT
|
98
|
86.3400
|
BATE
|
20001FH9
|
28/02/2024
|
14:58:37
|
GMT
|
46
|
86.3400
|
XLON
|
946362363450629
|
28/02/2024
|
14:58:45
|
GMT
|
8
|
86.3400
|
XLON
|
946362363450640
|
28/02/2024
|
14:58:45
|
GMT
|
36
|
86.3400
|
XLON
|
946362363450639
|
28/02/2024
|
14:58:53
|
GMT
|
43
|
86.3400
|
XLON
|
946362363450653
|
28/02/2024
|
14:59:17
|
GMT
|
15
|
86.3400
|
BATE
|
20001FMG
|
28/02/2024
|
14:59:17
|
GMT
|
153
|
86.3400
|
CHIX
|
12000294O
|
28/02/2024
|
14:59:17
|
GMT
|
10
|
86.3400
|
TRQX
|
946362287955125
|
28/02/2024
|
14:59:17
|
GMT
|
73
|
86.3400
|
XLON
|
946362363450723
|
28/02/2024
|
14:59:17
|
GMT
|
129
|
86.3400
|
XLON
|
946362363450724
|
28/02/2024
|
14:59:17
|
GMT
|
8
|
86.3600
|
XLON
|
946362363450722
|
28/02/2024
|
14:59:18
|
GMT
|
32
|
86.3400
|
BATE
|
20001FMM
|
28/02/2024
|
14:59:41
|
GMT
|
20
|
86.3600
|
XLON
|
946362363450898
|
28/02/2024
|
14:59:41
|
GMT
|
25
|
86.3600
|
XLON
|
946362363450897
|
28/02/2024
|
14:59:49
|
GMT
|
17
|
86.3600
|
XLON
|
946362363450903
|
28/02/2024
|
15:00:02
|
GMT
|
22
|
86.3600
|
BATE
|
20001FT8
|
28/02/2024
|
15:00:02
|
GMT
|
23
|
86.3600
|
BATE
|
20001FTP
|
28/02/2024
|
15:00:02
|
GMT
|
26
|
86.3600
|
BATE
|
20001FTN
|
28/02/2024
|
15:00:02
|
GMT
|
53
|
86.3600
|
BATE
|
20001FT7
|
28/02/2024
|
15:00:02
|
GMT
|
120
|
86.3600
|
BATE
|
20001FTM
|
28/02/2024
|
15:00:02
|
GMT
|
50
|
86.3600
|
CHIX
|
1200029F9
|
28/02/2024
|
15:00:02
|
GMT
|
55
|
86.3600
|
CHIX
|
1200029ED
|
28/02/2024
|
15:00:02
|
GMT
|
50
|
86.3600
|
XLON
|
946362363450939
|
28/02/2024
|
15:00:07
|
GMT
|
81
|
86.3600
|
XLON
|
946362363450959
|
28/02/2024
|
15:00:33
|
GMT
|
39
|
86.3600
|
BATE
|
20001FWW
|
28/02/2024
|
15:00:33
|
GMT
|
48
|
86.3600
|
CHIX
|
1200029KO
|
28/02/2024
|
15:00:33
|
GMT
|
86
|
86.3600
|
TRQX
|
946362287955380
|
28/02/2024
|
15:00:33
|
GMT
|
8
|
86.3600
|
XLON
|
946362363451013
|
28/02/2024
|
15:00:33
|
GMT
|
10
|
86.3600
|
XLON
|
946362363451014
|
28/02/2024
|
15:00:33
|
GMT
|
21
|
86.3600
|
XLON
|
946362363451011
|
28/02/2024
|
15:00:33
|
GMT
|
44
|
86.3600
|
XLON
|
946362363451012
|
28/02/2024
|
15:00:33
|
GMT
|
60
|
86.3600
|
XLON
|
946362363451010
|
28/02/2024
|
15:00:33
|
GMT
|
159
|
86.3600
|
XLON
|
946362363451008
|
28/02/2024
|
15:00:40
|
GMT
|
1
|
86.3600
|
BATE
|
20001FXY
|
28/02/2024
|
15:00:45
|
GMT
|
21
|
86.3400
|
BATE
|
20001FYQ
|
28/02/2024
|
15:00:45
|
GMT
|
43
|
86.3400
|
BATE
|
20001FYR
|
28/02/2024
|
15:00:45
|
GMT
|
49
|
86.3400
|
BATE
|
20001FYN
|
28/02/2024
|
15:00:45
|
GMT
|
57
|
86.3400
|
BATE
|
20001FYO
|
28/02/2024
|
15:00:45
|
GMT
|
30
|
86.3600
|
BATE
|
20001FYL
|
28/02/2024
|
15:00:45
|
GMT
|
46
|
86.3400
|
CHIX
|
1200029MZ
|
28/02/2024
|
15:00:45
|
GMT
|
70
|
86.3400
|
XLON
|
946362363451023
|
28/02/2024
|
15:00:50
|
GMT
|
30
|
86.3400
|
BATE
|
20001FZO
|
28/02/2024
|
15:01:25
|
GMT
|
46
|
86.3400
|
XLON
|
946362363451197
|
28/02/2024
|
15:01:35
|
GMT
|
8
|
86.3400
|
BATE
|
20001G64
|
28/02/2024
|
15:02:03
|
GMT
|
64
|
86.3600
|
XLON
|
946362363451295
|
28/02/2024
|
15:02:08
|
GMT
|
70
|
86.3400
|
BATE
|
20001GAW
|
28/02/2024
|
15:02:08
|
GMT
|
94
|
86.3600
|
CHIX
|
120002A2G
|
28/02/2024
|
15:02:08
|
GMT
|
53
|
86.3400
|
XLON
|
946362363451306
|
28/02/2024
|
15:02:08
|
GMT
|
53
|
86.3400
|
XLON
|
946362363451307
|
28/02/2024
|
15:02:08
|
GMT
|
108
|
86.3400
|
XLON
|
946362363451308
|
28/02/2024
|
15:02:22
|
GMT
|
58
|
86.3600
|
BATE
|
20001GDM
|
28/02/2024
|
15:02:23
|
GMT
|
21
|
86.3800
|
BATE
|
20001GEX
|
28/02/2024
|
15:02:23
|
GMT
|
35
|
86.3800
|
BATE
|
20001GEW
|
28/02/2024
|
15:02:23
|
GMT
|
57
|
86.3800
|
BATE
|
20001GEY
|
28/02/2024
|
15:02:35
|
GMT
|
30
|
86.3800
|
BATE
|
20001GH7
|
28/02/2024
|
15:03:08
|
GMT
|
6
|
86.4000
|
CHIX
|
120002AGX
|
28/02/2024
|
15:03:11
|
GMT
|
73
|
86.3800
|
BATE
|
20001GMP
|
28/02/2024
|
15:03:11
|
GMT
|
121
|
86.4000
|
CHIX
|
120002AI3
|
28/02/2024
|
15:03:12
|
GMT
|
73
|
86.3800
|
BATE
|
20001GN3
|
28/02/2024
|
15:03:36
|
GMT
|
160
|
86.4000
|
BATE
|
20001GQP
|
28/02/2024
|
15:03:37
|
GMT
|
160
|
86.4000
|
BATE
|
20001GQU
|
28/02/2024
|
15:03:39
|
GMT
|
15
|
86.4200
|
BATE
|
20001GQZ
|
28/02/2024
|
15:03:42
|
GMT
|
36
|
86.4200
|
XLON
|
946362363451635
|
28/02/2024
|
15:03:45
|
GMT
|
30
|
86.4200
|
BATE
|
20001GRG
|
28/02/2024
|
15:03:50
|
GMT
|
10
|
86.4200
|
BATE
|
20001GTY
|
28/02/2024
|
15:03:50
|
GMT
|
22
|
86.4400
|
BATE
|
20001GU0
|
28/02/2024
|
15:03:50
|
GMT
|
43
|
86.4400
|
BATE
|
20001GTZ
|
28/02/2024
|
15:03:50
|
GMT
|
62
|
86.4000
|
CHIX
|
120002AOJ
|
28/02/2024
|
15:03:50
|
GMT
|
99
|
86.4000
|
TRQX
|
946362287956031
|
28/02/2024
|
15:03:50
|
GMT
|
43
|
86.4200
|
XLON
|
946362363451709
|
28/02/2024
|
15:03:50
|
GMT
|
84
|
86.4200
|
XLON
|
946362363451710
|
28/02/2024
|
15:03:55
|
GMT
|
100
|
86.4000
|
XLON
|
946362363451719
|
28/02/2024
|
15:03:55
|
GMT
|
29
|
86.4200
|
XLON
|
946362363451718
|
28/02/2024
|
15:03:58
|
GMT
|
32
|
86.4200
|
XLON
|
946362363451725
|
28/02/2024
|
15:03:58
|
GMT
|
182
|
86.4200
|
XLON
|
946362363451724
|
28/02/2024
|
15:04:04
|
GMT
|
4
|
86.4200
|
XLON
|
946362363451743
|
28/02/2024
|
15:04:04
|
GMT
|
39
|
86.4200
|
XLON
|
946362363451742
|
28/02/2024
|
15:04:23
|
GMT
|
19
|
86.4200
|
XLON
|
946362363451790
|
28/02/2024
|
15:04:23
|
GMT
|
33
|
86.4200
|
XLON
|
946362363451792
|
28/02/2024
|
15:04:23
|
GMT
|
43
|
86.4200
|
XLON
|
946362363451791
|
28/02/2024
|
15:04:30
|
GMT
|
29
|
86.3800
|
BATE
|
20001H0B
|
28/02/2024
|
15:04:30
|
GMT
|
154
|
86.3800
|
BATE
|
20001H0C
|
28/02/2024
|
15:04:30
|
GMT
|
154
|
86.3800
|
BATE
|
20001H0D
|
28/02/2024
|
15:04:30
|
GMT
|
80
|
86.4000
|
CHIX
|
120002AX2
|
28/02/2024
|
15:04:30
|
GMT
|
3
|
86.3800
|
XLON
|
946362363451801
|
28/02/2024
|
15:04:30
|
GMT
|
200
|
86.3800
|
XLON
|
946362363451802
|
28/02/2024
|
15:05:53
|
GMT
|
67
|
86.3800
|
CHIX
|
120002BDI
|
28/02/2024
|
15:05:53
|
GMT
|
36
|
86.3800
|
XLON
|
946362363452065
|
28/02/2024
|
15:05:53
|
GMT
|
40
|
86.3800
|
XLON
|
946362363452064
|
28/02/2024
|
15:05:53
|
GMT
|
43
|
86.3800
|
XLON
|
946362363452062
|
28/02/2024
|
15:05:53
|
GMT
|
84
|
86.3800
|
XLON
|
946362363452063
|
28/02/2024
|
15:06:02
|
GMT
|
49
|
86.4000
|
BATE
|
20001HC9
|
28/02/2024
|
15:06:02
|
GMT
|
62
|
86.4000
|
BATE
|
20001HC6
|
28/02/2024
|
15:06:02
|
GMT
|
10
|
86.4000
|
CHIX
|
120002BEJ
|
28/02/2024
|
15:06:02
|
GMT
|
33
|
86.4000
|
CHIX
|
120002BEK
|
28/02/2024
|
15:06:04
|
GMT
|
75
|
86.3400
|
BATE
|
20001HCV
|
28/02/2024
|
15:06:04
|
GMT
|
54
|
86.3600
|
BATE
|
20001HCQ
|
28/02/2024
|
15:06:04
|
GMT
|
65
|
86.3600
|
BATE
|
20001HCU
|
28/02/2024
|
15:06:04
|
GMT
|
147
|
86.3600
|
BATE
|
20001HCT
|
28/02/2024
|
15:06:04
|
GMT
|
1
|
86.4000
|
BATE
|
20001HCI
|
28/02/2024
|
15:06:04
|
GMT
|
26
|
86.4000
|
BATE
|
20001HCH
|
28/02/2024
|
15:06:04
|
GMT
|
30
|
86.4000
|
BATE
|
20001HCJ
|
28/02/2024
|
15:06:04
|
GMT
|
19
|
86.3600
|
CHIX
|
120002BF9
|
28/02/2024
|
15:06:04
|
GMT
|
48
|
86.3600
|
CHIX
|
120002BF5
|
28/02/2024
|
15:06:04
|
GMT
|
61
|
86.3600
|
CHIX
|
120002BF6
|
28/02/2024
|
15:06:04
|
GMT
|
96
|
86.3600
|
CHIX
|
120002BFA
|
28/02/2024
|
15:06:04
|
GMT
|
95
|
86.3600
|
TRQX
|
946362287956546
|
28/02/2024
|
15:06:04
|
GMT
|
60
|
86.3800
|
XLON
|
946362363452100
|
28/02/2024
|
15:06:04
|
GMT
|
70
|
86.3800
|
XLON
|
946362363452099
|
28/02/2024
|
15:06:04
|
GMT
|
188
|
86.3800
|
XLON
|
946362363452096
|
28/02/2024
|
15:07:14
|
GMT
|
30
|
86.3400
|
XLON
|
946362363452280
|
28/02/2024
|
15:07:14
|
GMT
|
37
|
86.3400
|
XLON
|
946362363452282
|
28/02/2024
|
15:07:14
|
GMT
|
143
|
86.3400
|
XLON
|
946362363452281
|
28/02/2024
|
15:07:30
|
GMT
|
27
|
86.3400
|
XLON
|
946362363452302
|
28/02/2024
|
15:07:35
|
GMT
|
10
|
86.3400
|
XLON
|
946362363452324
|
28/02/2024
|
15:07:35
|
GMT
|
120
|
86.3400
|
XLON
|
946362363452325
|
28/02/2024
|
15:07:41
|
GMT
|
25
|
86.3200
|
BATE
|
20001HP2
|
28/02/2024
|
15:07:41
|
GMT
|
52
|
86.3200
|
BATE
|
20001HOZ
|
28/02/2024
|
15:07:41
|
GMT
|
52
|
86.3200
|
BATE
|
20001HP1
|
28/02/2024
|
15:07:41
|
GMT
|
49
|
86.3200
|
CHIX
|
120002BX5
|
28/02/2024
|
15:07:41
|
GMT
|
121
|
86.3200
|
CHIX
|
120002BX7
|
28/02/2024
|
15:07:41
|
GMT
|
120
|
86.3200
|
TRQX
|
946362287956824
|
28/02/2024
|
15:07:41
|
GMT
|
4
|
86.3200
|
XLON
|
946362363452349
|
28/02/2024
|
15:07:41
|
GMT
|
51
|
86.3200
|
XLON
|
946362363452350
|
28/02/2024
|
15:07:41
|
GMT
|
141
|
86.3200
|
XLON
|
946362363452348
|
28/02/2024
|
15:07:45
|
GMT
|
56
|
86.3000
|
BATE
|
20001HPR
|
28/02/2024
|
15:07:45
|
GMT
|
114
|
86.3000
|
BATE
|
20001HPS
|
28/02/2024
|
15:08:18
|
GMT
|
85
|
86.3000
|
XLON
|
946362363452445
|
28/02/2024
|
15:08:30
|
GMT
|
48
|
86.2800
|
BATE
|
20001HWG
|
28/02/2024
|
15:08:30
|
GMT
|
80
|
86.2800
|
BATE
|
20001HWU
|
28/02/2024
|
15:08:30
|
GMT
|
75
|
86.2800
|
CHIX
|
120002C6H
|
28/02/2024
|
15:08:30
|
GMT
|
21
|
86.3000
|
XLON
|
946362363452483
|
28/02/2024
|
15:08:30
|
GMT
|
43
|
86.3000
|
XLON
|
946362363452482
|
28/02/2024
|
15:08:30
|
GMT
|
99
|
86.3000
|
XLON
|
946362363452477
|
28/02/2024
|
15:08:36
|
GMT
|
26
|
86.3000
|
BATE
|
20001HXD
|
28/02/2024
|
15:08:47
|
GMT
|
26
|
86.3000
|
BATE
|
20001HZ6
|
28/02/2024
|
15:08:47
|
GMT
|
91
|
86.3000
|
BATE
|
20001HZ7
|
28/02/2024
|
15:08:58
|
GMT
|
14
|
86.2800
|
BATE
|
20001I0V
|
28/02/2024
|
15:08:58
|
GMT
|
8
|
86.2800
|
XLON
|
946362363452557
|
28/02/2024
|
15:08:58
|
GMT
|
72
|
86.2800
|
XLON
|
946362363452556
|
28/02/2024
|
15:09:02
|
GMT
|
43
|
86.2800
|
XLON
|
946362363452566
|
28/02/2024
|
15:09:10
|
GMT
|
29
|
86.2800
|
BATE
|
20001I1W
|
28/02/2024
|
15:09:10
|
GMT
|
63
|
86.2600
|
CHIX
|
120002CFF
|
28/02/2024
|
15:09:13
|
GMT
|
30
|
86.2800
|
BATE
|
20001I2O
|
28/02/2024
|
15:09:13
|
GMT
|
55
|
86.2800
|
BATE
|
20001I2P
|
28/02/2024
|
15:09:13
|
GMT
|
105
|
86.2800
|
BATE
|
20001I2Q
|
28/02/2024
|
15:09:21
|
GMT
|
27
|
86.2200
|
BATE
|
20001I41
|
28/02/2024
|
15:09:21
|
GMT
|
102
|
86.2200
|
BATE
|
20001I40
|
28/02/2024
|
15:09:21
|
GMT
|
66
|
86.2400
|
TRQX
|
946362287957138
|
28/02/2024
|
15:09:21
|
GMT
|
18
|
86.2400
|
XLON
|
946362363452606
|
28/02/2024
|
15:09:21
|
GMT
|
50
|
86.2400
|
XLON
|
946362363452605
|
28/02/2024
|
15:09:21
|
GMT
|
111
|
86.2400
|
XLON
|
946362363452604
|
28/02/2024
|
15:09:23
|
GMT
|
77
|
86.2200
|
CHIX
|
120002CI3
|
28/02/2024
|
15:09:55
|
GMT
|
2
|
86.2600
|
BATE
|
20001I7P
|
28/02/2024
|
15:09:55
|
GMT
|
6
|
86.2600
|
BATE
|
20001I7U
|
28/02/2024
|
15:09:55
|
GMT
|
30
|
86.2600
|
BATE
|
20001I7Q
|
28/02/2024
|
15:09:55
|
GMT
|
88
|
86.2600
|
BATE
|
20001I7V
|
28/02/2024
|
15:10:00
|
GMT
|
38
|
86.2400
|
XLON
|
946362363452675
|
28/02/2024
|
15:10:28
|
GMT
|
19
|
86.2600
|
XLON
|
946362363452772
|
28/02/2024
|
15:10:28
|
GMT
|
26
|
86.2600
|
XLON
|
946362363452773
|
28/02/2024
|
15:10:28
|
GMT
|
28
|
86.2600
|
XLON
|
946362363452771
|
28/02/2024
|
15:10:28
|
GMT
|
32
|
86.2600
|
XLON
|
946362363452768
|
28/02/2024
|
15:10:28
|
GMT
|
42
|
86.2600
|
XLON
|
946362363452769
|
28/02/2024
|
15:10:28
|
GMT
|
43
|
86.2600
|
XLON
|
946362363452770
|
28/02/2024
|
15:10:32
|
GMT
|
30
|
86.2600
|
BATE
|
20001ICD
|
28/02/2024
|
15:10:50
|
GMT
|
4
|
86.2600
|
XLON
|
946362363452816
|
28/02/2024
|
15:10:50
|
GMT
|
29
|
86.2600
|
XLON
|
946362363452815
|
28/02/2024
|
15:11:14
|
GMT
|
40
|
86.2800
|
BATE
|
20001IIK
|
28/02/2024
|
15:11:14
|
GMT
|
120
|
86.2800
|
BATE
|
20001IIL
|
28/02/2024
|
15:11:21
|
GMT
|
18
|
86.2800
|
BATE
|
20001IJB
|
28/02/2024
|
15:11:21
|
GMT
|
30
|
86.2800
|
BATE
|
20001IJA
|
28/02/2024
|
15:11:21
|
GMT
|
48
|
86.2800
|
BATE
|
20001IJ5
|
28/02/2024
|
15:11:21
|
GMT
|
73
|
86.2800
|
CHIX
|
120002D3J
|
28/02/2024
|
15:11:21
|
GMT
|
43
|
86.2800
|
XLON
|
946362363452859
|
28/02/2024
|
15:11:21
|
GMT
|
68
|
86.2800
|
XLON
|
946362363452860
|
28/02/2024
|
15:11:21
|
GMT
|
81
|
86.2800
|
XLON
|
946362363452861
|
28/02/2024
|
15:11:21
|
GMT
|
171
|
86.2800
|
XLON
|
946362363452856
|
28/02/2024
|
15:11:29
|
GMT
|
7
|
86.3000
|
CHIX
|
120002D4P
|
28/02/2024
|
15:11:29
|
GMT
|
23
|
86.3000
|
CHIX
|
120002D4Q
|
28/02/2024
|
15:11:29
|
GMT
|
28
|
86.3000
|
CHIX
|
120002D4O
|
28/02/2024
|
15:11:33
|
GMT
|
1
|
86.3200
|
BATE
|
20001IKW
|
28/02/2024
|
15:11:50
|
GMT
|
30
|
86.3200
|
BATE
|
20001IMP
|
28/02/2024
|
15:11:50
|
GMT
|
39
|
86.3200
|
BATE
|
20001IMQ
|
28/02/2024
|
15:11:50
|
GMT
|
84
|
86.3000
|
TRQX
|
946362287957571
|
28/02/2024
|
15:11:50
|
GMT
|
50
|
86.3000
|
XLON
|
946362363452947
|
28/02/2024
|
15:11:50
|
GMT
|
137
|
86.3000
|
XLON
|
946362363452946
|
28/02/2024
|
15:11:50
|
GMT
|
23
|
86.3200
|
XLON
|
946362363452948
|
28/02/2024
|
15:12:07
|
GMT
|
90
|
86.2800
|
BATE
|
20001IOR
|
28/02/2024
|
15:12:07
|
GMT
|
13
|
86.3000
|
CHIX
|
120002DCT
|
28/02/2024
|
15:12:09
|
GMT
|
29
|
86.3000
|
CHIX
|
120002DCY
|
28/02/2024
|
15:12:10
|
GMT
|
57
|
86.3000
|
BATE
|
20001IP2
|
28/02/2024
|
15:12:12
|
GMT
|
8
|
86.3000
|
BATE
|
20001IPB
|
28/02/2024
|
15:12:12
|
GMT
|
64
|
86.3000
|
BATE
|
20001IPA
|
28/02/2024
|
15:12:18
|
GMT
|
100
|
86.3000
|
BATE
|
20001IPS
|
28/02/2024
|
15:12:26
|
GMT
|
14
|
86.3000
|
BATE
|
20001IQX
|
28/02/2024
|
15:12:26
|
GMT
|
20
|
86.3000
|
CHIX
|
120002DFP
|
28/02/2024
|
15:12:26
|
GMT
|
4
|
86.3000
|
XLON
|
946362363453010
|
28/02/2024
|
15:12:26
|
GMT
|
11
|
86.3000
|
XLON
|
946362363453009
|
28/02/2024
|
15:12:26
|
GMT
|
27
|
86.3000
|
XLON
|
946362363453008
|
28/02/2024
|
15:12:31
|
GMT
|
58
|
86.3000
|
XLON
|
946362363453011
|
28/02/2024
|
15:12:34
|
GMT
|
5
|
86.3000
|
BATE
|
20001IRI
|
28/02/2024
|
15:12:34
|
GMT
|
30
|
86.3000
|
BATE
|
20001IRH
|
28/02/2024
|
15:12:34
|
GMT
|
101
|
86.2800
|
XLON
|
946362363453021
|
28/02/2024
|
15:12:36
|
GMT
|
44
|
86.2800
|
CHIX
|
120002DG6
|
28/02/2024
|
15:12:37
|
GMT
|
30
|
86.3000
|
BATE
|
20001IRP
|
28/02/2024
|
15:12:39
|
GMT
|
30
|
86.3000
|
BATE
|
20001IS4
|
28/02/2024
|
15:12:39
|
GMT
|
117
|
86.3000
|
BATE
|
20001IS5
|
28/02/2024
|
15:12:39
|
GMT
|
80
|
86.2600
|
XLON
|
946362363453032
|
28/02/2024
|
15:12:40
|
GMT
|
10
|
86.2400
|
CHIX
|
120002DGR
|
28/02/2024
|
15:12:40
|
GMT
|
16
|
86.2400
|
CHIX
|
120002DGT
|
28/02/2024
|
15:12:40
|
GMT
|
52
|
86.2400
|
CHIX
|
120002DGS
|
28/02/2024
|
15:12:40
|
GMT
|
119
|
86.2400
|
CHIX
|
120002DGQ
|
28/02/2024
|
15:12:42
|
GMT
|
116
|
86.2600
|
BATE
|
20001ISS
|
28/02/2024
|
15:12:57
|
GMT
|
30
|
86.2600
|
BATE
|
20001IU7
|
28/02/2024
|
15:13:01
|
GMT
|
48
|
86.2200
|
XLON
|
946362363453093
|
28/02/2024
|
15:13:01
|
GMT
|
68
|
86.2200
|
XLON
|
946362363453092
|
28/02/2024
|
15:13:02
|
GMT
|
1
|
86.2400
|
BATE
|
20001IV3
|
28/02/2024
|
15:13:02
|
GMT
|
81
|
86.2400
|
BATE
|
20001IV4
|
28/02/2024
|
15:13:05
|
GMT
|
145
|
86.2400
|
BATE
|
20001IVE
|
28/02/2024
|
15:13:31
|
GMT
|
7
|
86.2200
|
XLON
|
946362363453215
|
28/02/2024
|
15:13:31
|
GMT
|
8
|
86.2200
|
XLON
|
946362363453214
|
28/02/2024
|
15:13:31
|
GMT
|
30
|
86.2200
|
XLON
|
946362363453213
|
28/02/2024
|
15:13:41
|
GMT
|
32
|
86.2200
|
BATE
|
20001IYQ
|
28/02/2024
|
15:13:41
|
GMT
|
44
|
86.2200
|
XLON
|
946362363453234
|
28/02/2024
|
15:13:56
|
GMT
|
8
|
86.2200
|
XLON
|
946362363453277
|
28/02/2024
|
15:13:56
|
GMT
|
32
|
86.2200
|
XLON
|
946362363453276
|
28/02/2024
|
15:14:01
|
GMT
|
67
|
86.2200
|
XLON
|
946362363453291
|
28/02/2024
|
15:14:08
|
GMT
|
4
|
86.2200
|
XLON
|
946362363453296
|
28/02/2024
|
15:14:08
|
GMT
|
35
|
86.2200
|
XLON
|
946362363453297
|
28/02/2024
|
15:14:13
|
GMT
|
1
|
86.2200
|
XLON
|
946362363453317
|
28/02/2024
|
15:14:13
|
GMT
|
45
|
86.2200
|
XLON
|
946362363453318
|
28/02/2024
|
15:14:20
|
GMT
|
49
|
86.2400
|
BATE
|
20001J2Y
|
28/02/2024
|
15:14:20
|
GMT
|
106
|
86.2400
|
BATE
|
20001J2Z
|
28/02/2024
|
15:14:43
|
GMT
|
7
|
86.2400
|
XLON
|
946362363453385
|
28/02/2024
|
15:14:43
|
GMT
|
19
|
86.2400
|
XLON
|
946362363453383
|
28/02/2024
|
15:14:43
|
GMT
|
43
|
86.2400
|
XLON
|
946362363453384
|
28/02/2024
|
15:14:48
|
GMT
|
20
|
86.2400
|
XLON
|
946362363453401
|
28/02/2024
|
15:14:48
|
GMT
|
31
|
86.2400
|
XLON
|
946362363453403
|
28/02/2024
|
15:14:48
|
GMT
|
42
|
86.2400
|
XLON
|
946362363453402
|
28/02/2024
|
15:15:01
|
GMT
|
61
|
86.2200
|
CHIX
|
120002E3M
|
28/02/2024
|
15:15:01
|
GMT
|
163
|
86.2200
|
CHIX
|
120002E3P
|
28/02/2024
|
15:15:01
|
GMT
|
53
|
86.2200
|
TRQX
|
946362287958123
|
28/02/2024
|
15:15:01
|
GMT
|
10
|
86.2200
|
XLON
|
946362363453437
|
28/02/2024
|
15:15:01
|
GMT
|
100
|
86.2200
|
XLON
|
946362363453436
|
28/02/2024
|
15:15:01
|
GMT
|
184
|
86.2200
|
XLON
|
946362363453435
|
28/02/2024
|
15:15:13
|
GMT
|
85
|
86.2000
|
CHIX
|
120002E5X
|
28/02/2024
|
15:15:46
|
GMT
|
44
|
86.2000
|
XLON
|
946362363453510
|
28/02/2024
|
15:15:50
|
GMT
|
54
|
86.2000
|
BATE
|
20001JEB
|
28/02/2024
|
15:15:50
|
GMT
|
106
|
86.2000
|
BATE
|
20001JEA
|
28/02/2024
|
15:15:52
|
GMT
|
128
|
86.2000
|
BATE
|
20001JEO
|
28/02/2024
|
15:15:56
|
GMT
|
12
|
86.2200
|
BATE
|
20001JEX
|
28/02/2024
|
15:15:56
|
GMT
|
113
|
86.2200
|
BATE
|
20001JEY
|
28/02/2024
|
15:16:22
|
GMT
|
80
|
86.2000
|
CHIX
|
120002ELS
|
28/02/2024
|
15:16:22
|
GMT
|
7
|
86.2000
|
XLON
|
946362363453603
|
28/02/2024
|
15:16:22
|
GMT
|
15
|
86.2000
|
XLON
|
946362363453604
|
28/02/2024
|
15:16:22
|
GMT
|
72
|
86.2000
|
XLON
|
946362363453602
|
28/02/2024
|
15:16:22
|
GMT
|
89
|
86.2000
|
XLON
|
946362363453601
|
28/02/2024
|
15:16:24
|
GMT
|
4
|
86.2000
|
CHIX
|
120002ELV
|
28/02/2024
|
15:16:31
|
GMT
|
45
|
86.2200
|
XLON
|
946362363453638
|
28/02/2024
|
15:16:32
|
GMT
|
16
|
86.2400
|
BATE
|
20001JIR
|
28/02/2024
|
15:16:32
|
GMT
|
24
|
86.2400
|
BATE
|
20001JIQ
|
28/02/2024
|
15:16:32
|
GMT
|
140
|
86.2400
|
BATE
|
20001JIS
|
28/02/2024
|
15:16:35
|
GMT
|
39
|
86.2200
|
BATE
|
20001JJ2
|
28/02/2024
|
15:16:35
|
GMT
|
194
|
86.2200
|
XLON
|
946362363453658
|
28/02/2024
|
15:16:36
|
GMT
|
1
|
86.2200
|
BATE
|
20001JJ8
|
28/02/2024
|
15:16:48
|
GMT
|
49
|
86.2400
|
TRQX
|
946362287958461
|
28/02/2024
|
15:16:48
|
GMT
|
64
|
86.2200
|
XLON
|
946362363453688
|
28/02/2024
|
15:16:56
|
GMT
|
34
|
86.2600
|
BATE
|
20001JMB
|
28/02/2024
|
15:17:05
|
GMT
|
30
|
86.2600
|
BATE
|
20001JN0
|
28/02/2024
|
15:17:07
|
GMT
|
30
|
86.2600
|
BATE
|
20001JN3
|
28/02/2024
|
15:17:07
|
GMT
|
59
|
86.2600
|
BATE
|
20001JN4
|
28/02/2024
|
15:17:10
|
GMT
|
59
|
86.2600
|
BATE
|
20001JN8
|
28/02/2024
|
15:17:13
|
GMT
|
30
|
86.2600
|
BATE
|
20001JO2
|
28/02/2024
|
15:17:15
|
GMT
|
29
|
86.2600
|
BATE
|
20001JOC
|
28/02/2024
|
15:17:15
|
GMT
|
30
|
86.2600
|
BATE
|
20001JOB
|
28/02/2024
|
15:17:15
|
GMT
|
63
|
86.2600
|
BATE
|
20001JOD
|
28/02/2024
|
15:17:23
|
GMT
|
10
|
86.2600
|
BATE
|
20001JOP
|
28/02/2024
|
15:17:23
|
GMT
|
5
|
86.2600
|
CHIX
|
120002EXQ
|
28/02/2024
|
15:17:23
|
GMT
|
17
|
86.2600
|
CHIX
|
120002EXO
|
28/02/2024
|
15:17:23
|
GMT
|
32
|
86.2600
|
CHIX
|
120002EXR
|
28/02/2024
|
15:17:23
|
GMT
|
53
|
86.2600
|
CHIX
|
120002EXP
|
28/02/2024
|
15:17:23
|
GMT
|
72
|
86.2600
|
CHIX
|
120002EXN
|
28/02/2024
|
15:17:23
|
GMT
|
164
|
86.2600
|
XLON
|
946362363453740
|
28/02/2024
|
15:17:25
|
GMT
|
30
|
86.2800
|
BATE
|
20001JOW
|
28/02/2024
|
15:17:25
|
GMT
|
102
|
86.2800
|
BATE
|
20001JOX
|
28/02/2024
|
15:17:55
|
GMT
|
16
|
86.2400
|
BATE
|
20001JSQ
|
28/02/2024
|
15:17:55
|
GMT
|
61
|
86.2400
|
CHIX
|
120002F2N
|
28/02/2024
|
15:17:55
|
GMT
|
87
|
86.2400
|
TRQX
|
946362287958622
|
28/02/2024
|
15:17:55
|
GMT
|
77
|
86.2400
|
XLON
|
946362363453794
|
28/02/2024
|
15:17:58
|
GMT
|
143
|
86.2200
|
XLON
|
946362363453796
|
28/02/2024
|
15:17:59
|
GMT
|
6
|
86.2200
|
BATE
|
20001JTA
|
28/02/2024
|
15:17:59
|
GMT
|
60
|
86.2200
|
BATE
|
20001JTB
|
28/02/2024
|
15:18:08
|
GMT
|
126
|
86.2400
|
BATE
|
20001JV6
|
28/02/2024
|
15:18:14
|
GMT
|
30
|
86.2400
|
BATE
|
20001JVQ
|
28/02/2024
|
15:18:38
|
GMT
|
14
|
86.2200
|
XLON
|
946362363453938
|
28/02/2024
|
15:18:38
|
GMT
|
29
|
86.2200
|
XLON
|
946362363453937
|
28/02/2024
|
15:18:39
|
GMT
|
16
|
86.2200
|
BATE
|
20001JYL
|
28/02/2024
|
15:18:39
|
GMT
|
74
|
86.2200
|
BATE
|
20001JYK
|
28/02/2024
|
15:18:47
|
GMT
|
46
|
86.2200
|
XLON
|
946362363453951
|
28/02/2024
|
15:18:48
|
GMT
|
28
|
86.2200
|
BATE
|
20001JYV
|
28/02/2024
|
15:18:48
|
GMT
|
30
|
86.2200
|
BATE
|
20001JYW
|
28/02/2024
|
15:18:56
|
GMT
|
62
|
86.2200
|
BATE
|
20001JZR
|
28/02/2024
|
15:18:56
|
GMT
|
4
|
86.2200
|
XLON
|
946362363453971
|
28/02/2024
|
15:18:56
|
GMT
|
6
|
86.2200
|
XLON
|
946362363453970
|
28/02/2024
|
15:18:56
|
GMT
|
43
|
86.2200
|
XLON
|
946362363453969
|
28/02/2024
|
15:19:04
|
GMT
|
2
|
86.2200
|
XLON
|
946362363453977
|
28/02/2024
|
15:19:04
|
GMT
|
41
|
86.2200
|
XLON
|
946362363453978
|
28/02/2024
|
15:19:38
|
GMT
|
4
|
86.2200
|
XLON
|
946362363454012
|
28/02/2024
|
15:19:38
|
GMT
|
28
|
86.2200
|
XLON
|
946362363454011
|
28/02/2024
|
15:19:44
|
GMT
|
14
|
86.2400
|
BATE
|
20001K4H
|
28/02/2024
|
15:19:44
|
GMT
|
35
|
86.2400
|
BATE
|
20001K4I
|
28/02/2024
|
15:19:44
|
GMT
|
81
|
86.2400
|
BATE
|
20001K4J
|
28/02/2024
|
15:19:47
|
GMT
|
81
|
86.2400
|
BATE
|
20001K51
|
28/02/2024
|
15:20:03
|
GMT
|
92
|
86.2200
|
CHIX
|
120002FL7
|
28/02/2024
|
15:20:03
|
GMT
|
192
|
86.2200
|
XLON
|
946362363454062
|
28/02/2024
|
15:20:03
|
GMT
|
201
|
86.2200
|
XLON
|
946362363454063
|
28/02/2024
|
15:20:13
|
GMT
|
98
|
86.2000
|
XLON
|
946362363454093
|
28/02/2024
|
15:20:17
|
GMT
|
59
|
86.2000
|
CHIX
|
120002FMS
|
28/02/2024
|
15:20:17
|
GMT
|
69
|
86.2000
|
TRQX
|
946362287959031
|
28/02/2024
|
15:20:23
|
GMT
|
142
|
86.2200
|
BATE
|
20001K8D
|
28/02/2024
|
15:20:24
|
GMT
|
43
|
86.2200
|
BATE
|
20001K8G
|
28/02/2024
|
15:20:26
|
GMT
|
159
|
86.2200
|
BATE
|
20001K8J
|
28/02/2024
|
15:20:40
|
GMT
|
11
|
86.2400
|
BATE
|
20001K9V
|
28/02/2024
|
15:20:40
|
GMT
|
65
|
86.2400
|
XLON
|
946362363454160
|
28/02/2024
|
15:20:42
|
GMT
|
1
|
86.2400
|
BATE
|
20001KA5
|
28/02/2024
|
15:20:47
|
GMT
|
38
|
86.2400
|
BATE
|
20001KAH
|
28/02/2024
|
15:20:54
|
GMT
|
18
|
86.2400
|
CHIX
|
120002FQG
|
28/02/2024
|
15:20:54
|
GMT
|
25
|
86.2400
|
CHIX
|
120002FQH
|
28/02/2024
|
15:20:56
|
GMT
|
41
|
86.2400
|
BATE
|
20001KAQ
|
28/02/2024
|
15:21:02
|
GMT
|
45
|
86.2400
|
XLON
|
946362363454183
|
28/02/2024
|
15:21:03
|
GMT
|
11
|
86.2200
|
CHIX
|
120002FR7
|
28/02/2024
|
15:21:03
|
GMT
|
57
|
86.2200
|
CHIX
|
120002FR8
|
28/02/2024
|
15:21:03
|
GMT
|
95
|
86.2200
|
CHIX
|
120002FR9
|
28/02/2024
|
15:21:03
|
GMT
|
67
|
86.2200
|
TRQX
|
946362287959116
|
28/02/2024
|
15:21:03
|
GMT
|
60
|
86.2200
|
XLON
|
946362363454199
|
28/02/2024
|
15:21:03
|
GMT
|
136
|
86.2200
|
XLON
|
946362363454204
|
28/02/2024
|
15:21:39
|
GMT
|
12
|
86.3000
|
BATE
|
20001KH4
|
28/02/2024
|
15:21:44
|
GMT
|
1
|
86.3000
|
BATE
|
20001KHO
|
28/02/2024
|
15:21:44
|
GMT
|
4
|
86.3000
|
BATE
|
20001KHQ
|
28/02/2024
|
15:21:44
|
GMT
|
30
|
86.3000
|
BATE
|
20001KHP
|
28/02/2024
|
15:21:46
|
GMT
|
29
|
86.3000
|
BATE
|
20001KHU
|
28/02/2024
|
15:21:46
|
GMT
|
30
|
86.3000
|
BATE
|
20001KHT
|
28/02/2024
|
15:21:48
|
GMT
|
4
|
86.3000
|
BATE
|
20001KIA
|
28/02/2024
|
15:21:48
|
GMT
|
30
|
86.3000
|
BATE
|
20001KI9
|
28/02/2024
|
15:21:50
|
GMT
|
1
|
86.3000
|
BATE
|
20001KIN
|
28/02/2024
|
15:21:50
|
GMT
|
4
|
86.3000
|
BATE
|
20001KIO
|
28/02/2024
|
15:21:50
|
GMT
|
30
|
86.3000
|
BATE
|
20001KIM
|
28/02/2024
|
15:21:51
|
GMT
|
4
|
86.3000
|
BATE
|
20001KIV
|
28/02/2024
|
15:21:51
|
GMT
|
30
|
86.3000
|
BATE
|
20001KIU
|
28/02/2024
|
15:21:52
|
GMT
|
1
|
86.3000
|
BATE
|
20001KIX
|
28/02/2024
|
15:21:54
|
GMT
|
30
|
86.3000
|
BATE
|
20001KJ3
|
28/02/2024
|
15:21:55
|
GMT
|
4
|
86.3000
|
BATE
|
20001KJB
|
28/02/2024
|
15:21:55
|
GMT
|
30
|
86.3000
|
BATE
|
20001KJA
|
28/02/2024
|
15:21:56
|
GMT
|
35
|
86.3000
|
BATE
|
20001KJF
|
28/02/2024
|
15:21:58
|
GMT
|
30
|
86.3000
|
BATE
|
20001KKI
|
28/02/2024
|
15:21:58
|
GMT
|
28
|
86.2800
|
XLON
|
946362363454369
|
28/02/2024
|
15:21:58
|
GMT
|
113
|
86.2800
|
XLON
|
946362363454370
|
28/02/2024
|
15:21:58
|
GMT
|
124
|
86.2800
|
XLON
|
946362363454359
|
28/02/2024
|
15:21:58
|
GMT
|
42
|
86.3000
|
XLON
|
946362363454357
|
28/02/2024
|
15:22:26
|
GMT
|
16
|
86.2600
|
BATE
|
20001KNU
|
28/02/2024
|
15:22:26
|
GMT
|
55
|
86.2600
|
CHIX
|
120002GAT
|
28/02/2024
|
15:22:26
|
GMT
|
54
|
86.2600
|
XLON
|
946362363454442
|
28/02/2024
|
15:22:36
|
GMT
|
19
|
86.2800
|
BATE
|
20001KQR
|
28/02/2024
|
15:22:36
|
GMT
|
125
|
86.2600
|
CHIX
|
120002GF8
|
28/02/2024
|
15:22:46
|
GMT
|
16
|
86.2600
|
BATE
|
20001KS0
|
28/02/2024
|
15:23:23
|
GMT
|
131
|
86.2800
|
BATE
|
20001KWN
|
28/02/2024
|
15:23:34
|
GMT
|
23
|
86.3000
|
CHIX
|
120002GT3
|
28/02/2024
|
15:23:34
|
GMT
|
39
|
86.3000
|
CHIX
|
120002GT2
|
28/02/2024
|
15:23:38
|
GMT
|
185
|
86.2800
|
BATE
|
20001KYR
|
28/02/2024
|
15:23:39
|
GMT
|
21
|
86.3000
|
XLON
|
946362363454597
|
28/02/2024
|
15:23:39
|
GMT
|
22
|
86.3000
|
XLON
|
946362363454594
|
28/02/2024
|
15:23:39
|
GMT
|
27
|
86.3000
|
XLON
|
946362363454595
|
28/02/2024
|
15:23:39
|
GMT
|
29
|
86.3000
|
XLON
|
946362363454598
|
28/02/2024
|
15:23:39
|
GMT
|
42
|
86.3000
|
XLON
|
946362363454592
|
28/02/2024
|
15:23:39
|
GMT
|
43
|
86.3000
|
XLON
|
946362363454591
|
28/02/2024
|
15:23:39
|
GMT
|
43
|
86.3000
|
XLON
|
946362363454596
|
28/02/2024
|
15:23:39
|
GMT
|
113
|
86.3000
|
XLON
|
946362363454593
|
28/02/2024
|
15:23:59
|
GMT
|
5
|
86.3000
|
XLON
|
946362363454623
|
28/02/2024
|
15:23:59
|
GMT
|
38
|
86.3000
|
XLON
|
946362363454622
|
28/02/2024
|
15:24:07
|
GMT
|
9
|
86.3000
|
XLON
|
946362363454688
|
28/02/2024
|
15:24:07
|
GMT
|
26
|
86.3000
|
XLON
|
946362363454689
|
28/02/2024
|
15:24:17
|
GMT
|
8
|
86.3000
|
BATE
|
20001L2V
|
28/02/2024
|
15:24:17
|
GMT
|
27
|
86.3000
|
XLON
|
946362363454713
|
28/02/2024
|
15:24:22
|
GMT
|
52
|
86.3000
|
BATE
|
20001L37
|
28/02/2024
|
15:24:22
|
GMT
|
23
|
86.3000
|
XLON
|
946362363454720
|
28/02/2024
|
15:24:22
|
GMT
|
24
|
86.3000
|
XLON
|
946362363454719
|
28/02/2024
|
15:24:24
|
GMT
|
138
|
86.3000
|
BATE
|
20001L3B
|
28/02/2024
|
15:24:29
|
GMT
|
7
|
86.3000
|
XLON
|
946362363454726
|
28/02/2024
|
15:24:29
|
GMT
|
36
|
86.3000
|
XLON
|
946362363454727
|
28/02/2024
|
15:24:38
|
GMT
|
48
|
86.3000
|
XLON
|
946362363454735
|
28/02/2024
|
15:24:41
|
GMT
|
30
|
86.3000
|
BATE
|
20001L4Z
|
28/02/2024
|
15:24:41
|
GMT
|
1
|
86.3000
|
CHIX
|
120002H4H
|
28/02/2024
|
15:24:41
|
GMT
|
13
|
86.3000
|
CHIX
|
120002H4F
|
28/02/2024
|
15:24:41
|
GMT
|
30
|
86.3000
|
CHIX
|
120002H4G
|
28/02/2024
|
15:24:45
|
GMT
|
46
|
86.2800
|
BATE
|
20001L59
|
28/02/2024
|
15:24:45
|
GMT
|
73
|
86.2800
|
CHIX
|
120002H4Q
|
28/02/2024
|
15:24:45
|
GMT
|
194
|
86.2800
|
XLON
|
946362363454749
|
28/02/2024
|
15:24:47
|
GMT
|
16
|
86.2800
|
BATE
|
20001L5P
|
28/02/2024
|
15:25:23
|
GMT
|
14
|
86.2800
|
XLON
|
946362363454802
|
28/02/2024
|
15:25:23
|
GMT
|
30
|
86.2800
|
XLON
|
946362363454801
|
28/02/2024
|
15:26:15
|
GMT
|
7
|
86.3200
|
BATE
|
20001LFZ
|
28/02/2024
|
15:26:15
|
GMT
|
49
|
86.3200
|
BATE
|
20001LG0
|
28/02/2024
|
15:26:15
|
GMT
|
12
|
86.3200
|
CHIX
|
120002HM4
|
28/02/2024
|
15:26:15
|
GMT
|
22
|
86.3200
|
XLON
|
946362363454952
|
28/02/2024
|
15:26:18
|
GMT
|
1
|
86.3200
|
CHIX
|
120002HMI
|
28/02/2024
|
15:26:18
|
GMT
|
30
|
86.3200
|
CHIX
|
120002HMJ
|
28/02/2024
|
15:26:20
|
GMT
|
124
|
86.3000
|
TRQX
|
946362287959850
|
28/02/2024
|
15:26:20
|
GMT
|
100
|
86.3000
|
XLON
|
946362363454963
|
28/02/2024
|
15:26:20
|
GMT
|
101
|
86.3000
|
XLON
|
946362363454964
|
28/02/2024
|
15:26:21
|
GMT
|
20
|
86.3000
|
BATE
|
20001LGO
|
28/02/2024
|
15:26:25
|
GMT
|
43
|
86.3000
|
XLON
|
946362363454976
|
28/02/2024
|
15:26:28
|
GMT
|
35
|
86.3000
|
BATE
|
20001LH2
|
28/02/2024
|
15:26:28
|
GMT
|
24
|
86.3000
|
XLON
|
946362363454977
|
28/02/2024
|
15:26:28
|
GMT
|
30
|
86.3000
|
XLON
|
946362363454978
|
28/02/2024
|
15:26:31
|
GMT
|
4
|
86.3000
|
BATE
|
20001LHG
|
28/02/2024
|
15:26:31
|
GMT
|
30
|
86.3000
|
BATE
|
20001LHF
|
28/02/2024
|
15:26:37
|
GMT
|
4
|
86.3000
|
BATE
|
20001LHR
|
28/02/2024
|
15:26:37
|
GMT
|
30
|
86.3000
|
BATE
|
20001LHQ
|
28/02/2024
|
15:26:39
|
GMT
|
20
|
86.2800
|
XLON
|
946362363454991
|
28/02/2024
|
15:26:39
|
GMT
|
27
|
86.2800
|
XLON
|
946362363454990
|
28/02/2024
|
15:26:40
|
GMT
|
2
|
86.2800
|
BATE
|
20001LI0
|
28/02/2024
|
15:26:40
|
GMT
|
15
|
86.2800
|
BATE
|
20001LHZ
|
28/02/2024
|
15:26:48
|
GMT
|
3
|
86.2800
|
XLON
|
946362363455045
|
28/02/2024
|
15:26:48
|
GMT
|
4
|
86.2800
|
XLON
|
946362363455047
|
28/02/2024
|
15:26:48
|
GMT
|
30
|
86.2800
|
XLON
|
946362363455046
|
28/02/2024
|
15:26:54
|
GMT
|
46
|
86.2800
|
XLON
|
946362363455050
|
28/02/2024
|
15:27:00
|
GMT
|
4
|
86.2800
|
CHIX
|
120002HTO
|
28/02/2024
|
15:27:00
|
GMT
|
143
|
86.2800
|
CHIX
|
120002HTP
|
28/02/2024
|
15:27:10
|
GMT
|
15
|
86.2800
|
BATE
|
20001LMP
|
28/02/2024
|
15:27:10
|
GMT
|
61
|
86.2600
|
CHIX
|
120002HXZ
|
28/02/2024
|
15:27:10
|
GMT
|
10
|
86.2800
|
CHIX
|
120002HXV
|
28/02/2024
|
15:27:10
|
GMT
|
2
|
86.2600
|
XLON
|
946362363455099
|
28/02/2024
|
15:27:10
|
GMT
|
202
|
86.2600
|
XLON
|
946362363455098
|
28/02/2024
|
15:27:10
|
GMT
|
18
|
86.2800
|
XLON
|
946362363455095
|
28/02/2024
|
15:27:10
|
GMT
|
31
|
86.2800
|
XLON
|
946362363455094
|
28/02/2024
|
15:27:13
|
GMT
|
116
|
86.2600
|
CHIX
|
120002HYG
|
28/02/2024
|
15:27:18
|
GMT
|
18
|
86.2600
|
BATE
|
20001LO6
|
28/02/2024
|
15:27:19
|
GMT
|
4
|
86.2600
|
BATE
|
20001LOI
|
28/02/2024
|
15:27:19
|
GMT
|
30
|
86.2600
|
BATE
|
20001LOH
|
28/02/2024
|
15:27:42
|
GMT
|
30
|
86.2600
|
BATE
|
20001LQ5
|
28/02/2024
|
15:27:42
|
GMT
|
53
|
86.2600
|
BATE
|
20001LQ6
|
28/02/2024
|
15:27:42
|
GMT
|
48
|
86.2400
|
TRQX
|
946362287960111
|
28/02/2024
|
15:27:44
|
GMT
|
4
|
86.2600
|
BATE
|
20001LQ9
|
28/02/2024
|
15:27:44
|
GMT
|
158
|
86.2600
|
BATE
|
20001LQA
|
28/02/2024
|
15:27:47
|
GMT
|
3
|
86.2600
|
BATE
|
20001LQI
|
28/02/2024
|
15:27:47
|
GMT
|
21
|
86.2600
|
BATE
|
20001LQH
|
28/02/2024
|
15:27:49
|
GMT
|
10
|
86.2400
|
XLON
|
946362363455175
|
28/02/2024
|
15:27:49
|
GMT
|
48
|
86.2400
|
XLON
|
946362363455176
|
28/02/2024
|
15:27:55
|
GMT
|
6
|
86.2600
|
BATE
|
20001LRP
|
28/02/2024
|
15:29:10
|
GMT
|
4
|
86.3000
|
BATE
|
20001LYX
|
28/02/2024
|
15:29:10
|
GMT
|
8
|
86.3000
|
BATE
|
20001LYV
|
28/02/2024
|
15:29:10
|
GMT
|
20
|
86.3000
|
BATE
|
20001LYW
|
28/02/2024
|
15:29:10
|
GMT
|
27
|
86.3000
|
BATE
|
20001LYY
|
28/02/2024
|
15:29:10
|
GMT
|
133
|
86.3000
|
BATE
|
20001LYZ
|
28/02/2024
|
15:30:04
|
GMT
|
16
|
86.3000
|
BATE
|
20001M60
|
28/02/2024
|
15:30:04
|
GMT
|
136
|
86.3000
|
CHIX
|
120002IO9
|
28/02/2024
|
15:30:04
|
GMT
|
48
|
86.3000
|
XLON
|
946362363455490
|
28/02/2024
|
15:30:04
|
GMT
|
134
|
86.3000
|
XLON
|
946362363455491
|
28/02/2024
|
15:30:07
|
GMT
|
35
|
86.3200
|
BATE
|
20001M6P
|
28/02/2024
|
15:30:07
|
GMT
|
70
|
86.3200
|
BATE
|
20001M6O
|
28/02/2024
|
15:30:08
|
GMT
|
50
|
86.3200
|
BATE
|
20001M6U
|
28/02/2024
|
15:30:10
|
GMT
|
1
|
86.3200
|
BATE
|
20001M71
|
28/02/2024
|
15:30:11
|
GMT
|
27
|
86.3000
|
BATE
|
20001M79
|
28/02/2024
|
15:30:11
|
GMT
|
157
|
86.3000
|
CHIX
|
120002IR8
|
28/02/2024
|
15:30:11
|
GMT
|
6
|
86.3000
|
XLON
|
946362363455551
|
28/02/2024
|
15:30:11
|
GMT
|
70
|
86.3000
|
XLON
|
946362363455550
|
28/02/2024
|
15:30:25
|
GMT
|
56
|
86.3200
|
BATE
|
20001M8R
|
28/02/2024
|
15:30:25
|
GMT
|
62
|
86.3200
|
BATE
|
20001M8Q
|
28/02/2024
|
15:30:30
|
GMT
|
164
|
86.3200
|
BATE
|
20001M9E
|
28/02/2024
|
15:30:32
|
GMT
|
160
|
86.3200
|
BATE
|
20001M9G
|
28/02/2024
|
15:30:35
|
GMT
|
26
|
86.3200
|
XLON
|
946362363455590
|
28/02/2024
|
15:30:37
|
GMT
|
55
|
86.3200
|
BATE
|
20001M9O
|
28/02/2024
|
15:30:38
|
GMT
|
44
|
86.3200
|
XLON
|
946362363455596
|
28/02/2024
|
15:30:42
|
GMT
|
99
|
86.3200
|
BATE
|
20001MA2
|
28/02/2024
|
15:30:42
|
GMT
|
28
|
86.3200
|
XLON
|
946362363455599
|
28/02/2024
|
15:30:45
|
GMT
|
33
|
86.3200
|
XLON
|
946362363455606
|
28/02/2024
|
15:30:45
|
GMT
|
39
|
86.3200
|
XLON
|
946362363455607
|
28/02/2024
|
15:30:45
|
GMT
|
48
|
86.3200
|
XLON
|
946362363455608
|
28/02/2024
|
15:30:51
|
GMT
|
30
|
86.3200
|
XLON
|
946362363455618
|
28/02/2024
|
15:31:01
|
GMT
|
38
|
86.3200
|
XLON
|
946362363455643
|
28/02/2024
|
15:31:05
|
GMT
|
13
|
86.3000
|
BATE
|
20001MD0
|
28/02/2024
|
15:31:05
|
GMT
|
32
|
86.3000
|
BATE
|
20001MCZ
|
28/02/2024
|
15:31:05
|
GMT
|
51
|
86.3000
|
CHIX
|
120002IXI
|
28/02/2024
|
15:31:05
|
GMT
|
27
|
86.3000
|
XLON
|
946362363455668
|
28/02/2024
|
15:31:05
|
GMT
|
38
|
86.3000
|
XLON
|
946362363455666
|
28/02/2024
|
15:31:05
|
GMT
|
100
|
86.3000
|
XLON
|
946362363455667
|
28/02/2024
|
15:31:32
|
GMT
|
36
|
86.4200
|
BATE
|
20001MH3
|
28/02/2024
|
15:31:32
|
GMT
|
167
|
86.4200
|
BATE
|
20001MH4
|
28/02/2024
|
15:31:37
|
GMT
|
30
|
86.4200
|
BATE
|
20001MHA
|
28/02/2024
|
15:31:37
|
GMT
|
30
|
86.4200
|
BATE
|
20001MHB
|
28/02/2024
|
15:31:37
|
GMT
|
116
|
86.4200
|
BATE
|
20001MHC
|
28/02/2024
|
15:31:40
|
GMT
|
30
|
86.4200
|
BATE
|
20001MHP
|
28/02/2024
|
15:31:42
|
GMT
|
28
|
86.4200
|
BATE
|
20001MHY
|
28/02/2024
|
15:31:43
|
GMT
|
4
|
86.4200
|
XLON
|
946362363455752
|
28/02/2024
|
15:32:36
|
GMT
|
30
|
86.4000
|
BATE
|
20001MN0
|
28/02/2024
|
15:32:36
|
GMT
|
30
|
86.4200
|
BATE
|
20001MN1
|
28/02/2024
|
15:32:36
|
GMT
|
67
|
86.4200
|
BATE
|
20001MN2
|
28/02/2024
|
15:32:36
|
GMT
|
52
|
86.4000
|
CHIX
|
120002JC6
|
28/02/2024
|
15:32:36
|
GMT
|
89
|
86.4000
|
CHIX
|
120002JC3
|
28/02/2024
|
15:32:36
|
GMT
|
13
|
86.4000
|
TRQX
|
946362287960928
|
28/02/2024
|
15:32:36
|
GMT
|
54
|
86.4000
|
TRQX
|
946362287960929
|
28/02/2024
|
15:32:36
|
GMT
|
187
|
86.4000
|
XLON
|
946362363455819
|
28/02/2024
|
15:32:37
|
GMT
|
56
|
86.4000
|
CHIX
|
120002JCB
|
28/02/2024
|
15:32:37
|
GMT
|
130
|
86.4000
|
XLON
|
946362363455822
|
28/02/2024
|
15:32:41
|
GMT
|
177
|
86.4200
|
BATE
|
20001MNV
|
28/02/2024
|
15:32:41
|
GMT
|
23
|
86.4200
|
XLON
|
946362363455837
|
28/02/2024
|
15:32:41
|
GMT
|
53
|
86.4200
|
XLON
|
946362363455838
|
28/02/2024
|
15:32:43
|
GMT
|
27
|
86.4200
|
XLON
|
946362363455839
|
28/02/2024
|
15:32:43
|
GMT
|
179
|
86.4200
|
XLON
|
946362363455840
|
28/02/2024
|
15:32:44
|
GMT
|
87
|
86.4000
|
XLON
|
946362363455848
|
28/02/2024
|
15:32:44
|
GMT
|
139
|
86.4000
|
XLON
|
946362363455843
|
28/02/2024
|
15:32:44
|
GMT
|
18
|
86.4200
|
XLON
|
946362363455841
|
28/02/2024
|
15:32:53
|
GMT
|
24
|
86.3800
|
BATE
|
20001MPV
|
28/02/2024
|
15:32:53
|
GMT
|
52
|
86.3800
|
BATE
|
20001MPW
|
28/02/2024
|
15:33:21
|
GMT
|
14
|
86.4200
|
BATE
|
20001MTN
|
28/02/2024
|
15:33:21
|
GMT
|
111
|
86.4200
|
BATE
|
20001MTO
|
28/02/2024
|
15:33:23
|
GMT
|
111
|
86.4200
|
BATE
|
20001MUF
|
28/02/2024
|
15:33:36
|
GMT
|
17
|
86.4200
|
XLON
|
946362363455972
|
28/02/2024
|
15:33:36
|
GMT
|
27
|
86.4200
|
XLON
|
946362363455971
|
28/02/2024
|
15:33:47
|
GMT
|
28
|
86.4400
|
XLON
|
946362363456018
|
28/02/2024
|
15:33:47
|
GMT
|
133
|
86.4400
|
XLON
|
946362363456017
|
28/02/2024
|
15:35:03
|
GMT
|
39
|
86.4600
|
XLON
|
946362363456248
|
28/02/2024
|
15:35:03
|
GMT
|
53
|
86.4600
|
XLON
|
946362363456250
|
28/02/2024
|
15:35:03
|
GMT
|
54
|
86.4600
|
XLON
|
946362363456249
|
28/02/2024
|
15:35:13
|
GMT
|
124
|
86.4800
|
CHIX
|
120002KCJ
|
28/02/2024
|
15:35:36
|
GMT
|
56
|
86.4400
|
BATE
|
20001NEI
|
28/02/2024
|
15:35:36
|
GMT
|
56
|
86.4400
|
BATE
|
20001NEK
|
28/02/2024
|
15:35:36
|
GMT
|
18
|
86.4800
|
CHIX
|
120002KGN
|
28/02/2024
|
15:35:36
|
GMT
|
25
|
86.4800
|
CHIX
|
120002KGO
|
28/02/2024
|
15:35:36
|
GMT
|
5
|
86.4400
|
TRQX
|
946362287961460
|
28/02/2024
|
15:35:36
|
GMT
|
8
|
86.4400
|
TRQX
|
946362287961463
|
28/02/2024
|
15:35:36
|
GMT
|
14
|
86.4400
|
TRQX
|
946362287961464
|
28/02/2024
|
15:35:36
|
GMT
|
30
|
86.4400
|
TRQX
|
946362287961462
|
28/02/2024
|
15:35:36
|
GMT
|
100
|
86.4400
|
TRQX
|
946362287961459
|
28/02/2024
|
15:35:36
|
GMT
|
37
|
86.4400
|
XLON
|
946362363456333
|
28/02/2024
|
15:35:36
|
GMT
|
53
|
86.4400
|
XLON
|
946362363456335
|
28/02/2024
|
15:35:36
|
GMT
|
54
|
86.4400
|
XLON
|
946362363456334
|
28/02/2024
|
15:35:36
|
GMT
|
3
|
86.4600
|
XLON
|
946362363456338
|
28/02/2024
|
15:35:36
|
GMT
|
37
|
86.4600
|
XLON
|
946362363456336
|
28/02/2024
|
15:35:36
|
GMT
|
54
|
86.4600
|
XLON
|
946362363456337
|
28/02/2024
|
15:35:37
|
GMT
|
30
|
86.4400
|
BATE
|
20001NEX
|
28/02/2024
|
15:35:38
|
GMT
|
29
|
86.4400
|
BATE
|
20001NFB
|
28/02/2024
|
15:35:38
|
GMT
|
47
|
86.4400
|
BATE
|
20001NF3
|
28/02/2024
|
15:35:38
|
GMT
|
165
|
86.4400
|
BATE
|
20001NFC
|
28/02/2024
|
15:35:43
|
GMT
|
35
|
86.4400
|
BATE
|
20001NFW
|
28/02/2024
|
15:35:53
|
GMT
|
27
|
86.4400
|
BATE
|
20001NGR
|
28/02/2024
|
15:35:58
|
GMT
|
71
|
86.4400
|
BATE
|
20001NHB
|
28/02/2024
|
15:38:00
|
GMT
|
160
|
86.4400
|
XLON
|
946362363456632
|
28/02/2024
|
15:38:01
|
GMT
|
69
|
86.4200
|
BATE
|
20001NU4
|
28/02/2024
|
15:38:01
|
GMT
|
30
|
86.4400
|
BATE
|
20001NU3
|
28/02/2024
|
15:38:01
|
GMT
|
58
|
86.4400
|
BATE
|
20001NU2
|
28/02/2024
|
15:38:01
|
GMT
|
112
|
86.4000
|
TRQX
|
946362287961835
|
28/02/2024
|
15:38:01
|
GMT
|
94
|
86.4400
|
XLON
|
946362363456634
|
28/02/2024
|
15:38:01
|
GMT
|
131
|
86.4400
|
XLON
|
946362363456633
|
28/02/2024
|
15:38:02
|
GMT
|
22
|
86.4000
|
BATE
|
20001NUQ
|
28/02/2024
|
15:38:02
|
GMT
|
29
|
86.4000
|
BATE
|
20001NUO
|
28/02/2024
|
15:38:02
|
GMT
|
42
|
86.4000
|
BATE
|
20001NUN
|
28/02/2024
|
15:38:02
|
GMT
|
83
|
86.4000
|
BATE
|
20001NUP
|
28/02/2024
|
15:38:02
|
GMT
|
22
|
86.4000
|
CHIX
|
120002L2U
|
28/02/2024
|
15:38:03
|
GMT
|
2
|
86.4000
|
CHIX
|
120002L2Z
|
28/02/2024
|
15:38:05
|
GMT
|
32
|
86.4000
|
XLON
|
946362363456657
|
28/02/2024
|
15:38:24
|
GMT
|
8
|
86.4000
|
BATE
|
20001NXG
|
28/02/2024
|
15:38:24
|
GMT
|
70
|
86.4000
|
XLON
|
946362363456715
|
28/02/2024
|
15:38:36
|
GMT
|
185
|
86.4000
|
XLON
|
946362363456724
|
28/02/2024
|
15:38:41
|
GMT
|
112
|
86.4000
|
XLON
|
946362363456732
|
28/02/2024
|
15:38:45
|
GMT
|
40
|
86.4000
|
CHIX
|
120002L7Y
|
28/02/2024
|
15:38:45
|
GMT
|
72
|
86.4000
|
XLON
|
946362363456733
|
28/02/2024
|
15:38:46
|
GMT
|
22
|
86.4000
|
BATE
|
20001NZ2
|
28/02/2024
|
15:38:55
|
GMT
|
45
|
86.4000
|
XLON
|
946362363456744
|
28/02/2024
|
15:39:04
|
GMT
|
5
|
86.4200
|
XLON
|
946362363456763
|
28/02/2024
|
15:39:04
|
GMT
|
41
|
86.4200
|
XLON
|
946362363456762
|
28/02/2024
|
15:39:14
|
GMT
|
45
|
86.4200
|
XLON
|
946362363456780
|
28/02/2024
|
15:39:15
|
GMT
|
5
|
86.4200
|
BATE
|
20001O29
|
28/02/2024
|
15:39:19
|
GMT
|
16
|
86.4200
|
BATE
|
20001O2G
|
28/02/2024
|
15:39:19
|
GMT
|
68
|
86.4200
|
BATE
|
20001O2H
|
28/02/2024
|
15:39:19
|
GMT
|
88
|
86.4200
|
CHIX
|
120002LDI
|
28/02/2024
|
15:40:25
|
GMT
|
112
|
86.4200
|
BATE
|
20001OA0
|
28/02/2024
|
15:40:30
|
GMT
|
47
|
86.4400
|
BATE
|
20001OAM
|
28/02/2024
|
15:40:31
|
GMT
|
47
|
86.4400
|
BATE
|
20001OAT
|
28/02/2024
|
15:41:09
|
GMT
|
13
|
86.4400
|
CHIX
|
120002LZQ
|
28/02/2024
|
15:41:09
|
GMT
|
30
|
86.4400
|
CHIX
|
120002LZR
|
28/02/2024
|
15:41:09
|
GMT
|
22
|
86.4400
|
XLON
|
946362363457004
|
28/02/2024
|
15:41:09
|
GMT
|
24
|
86.4400
|
XLON
|
946362363457007
|
28/02/2024
|
15:41:09
|
GMT
|
39
|
86.4400
|
XLON
|
946362363457003
|
28/02/2024
|
15:41:09
|
GMT
|
53
|
86.4400
|
XLON
|
946362363457006
|
28/02/2024
|
15:41:09
|
GMT
|
54
|
86.4400
|
XLON
|
946362363457005
|
28/02/2024
|
15:41:11
|
GMT
|
27
|
86.4400
|
CHIX
|
120002M01
|
28/02/2024
|
15:41:25
|
GMT
|
8
|
86.4800
|
XLON
|
946362363457040
|
28/02/2024
|
15:41:25
|
GMT
|
21
|
86.4800
|
XLON
|
946362363457038
|
28/02/2024
|
15:41:25
|
GMT
|
48
|
86.4800
|
XLON
|
946362363457041
|
28/02/2024
|
15:41:25
|
GMT
|
53
|
86.4800
|
XLON
|
946362363457039
|
28/02/2024
|
15:41:25
|
GMT
|
54
|
86.4800
|
XLON
|
946362363457037
|
28/02/2024
|
15:41:27
|
GMT
|
142
|
86.4800
|
XLON
|
946362363457042
|
28/02/2024
|
15:41:28
|
GMT
|
1
|
86.4800
|
XLON
|
946362363457046
|
28/02/2024
|
15:41:38
|
GMT
|
51
|
86.4800
|
CHIX
|
120002M4R
|
28/02/2024
|
15:41:38
|
GMT
|
84
|
86.4800
|
CHIX
|
120002M4Q
|
28/02/2024
|
15:41:41
|
GMT
|
13
|
86.4800
|
CHIX
|
120002M5B
|
28/02/2024
|
15:41:45
|
GMT
|
91
|
86.4600
|
BATE
|
20001OID
|
28/02/2024
|
15:42:05
|
GMT
|
25
|
86.4800
|
XLON
|
946362363457158
|
28/02/2024
|
15:42:05
|
GMT
|
50
|
86.4800
|
XLON
|
946362363457157
|
28/02/2024
|
15:42:05
|
GMT
|
111
|
86.4800
|
XLON
|
946362363457153
|
28/02/2024
|
15:42:06
|
GMT
|
1
|
86.4800
|
XLON
|
946362363457162
|
28/02/2024
|
15:42:13
|
GMT
|
14
|
86.4800
|
CHIX
|
120002MAI
|
28/02/2024
|
15:42:13
|
GMT
|
112
|
86.4800
|
XLON
|
946362363457190
|
28/02/2024
|
15:42:13
|
GMT
|
148
|
86.4800
|
XLON
|
946362363457191
|
28/02/2024
|
15:42:18
|
GMT
|
31
|
86.4800
|
CHIX
|
120002MB5
|
28/02/2024
|
15:43:02
|
GMT
|
2
|
86.4800
|
XLON
|
946362363457302
|
28/02/2024
|
15:43:02
|
GMT
|
42
|
86.4800
|
XLON
|
946362363457301
|
28/02/2024
|
15:43:06
|
GMT
|
1
|
86.4800
|
CHIX
|
120002MGT
|
28/02/2024
|
15:43:12
|
GMT
|
45
|
86.5000
|
XLON
|
946362363457330
|
28/02/2024
|
15:43:22
|
GMT
|
9
|
86.5000
|
XLON
|
946362363457342
|
28/02/2024
|
15:43:27
|
GMT
|
58
|
86.5000
|
XLON
|
946362363457365
|
28/02/2024
|
15:43:35
|
GMT
|
20
|
86.5000
|
XLON
|
946362363457374
|
28/02/2024
|
15:43:35
|
GMT
|
24
|
86.5000
|
XLON
|
946362363457373
|
28/02/2024
|
15:43:43
|
GMT
|
43
|
86.5000
|
XLON
|
946362363457390
|
28/02/2024
|
15:43:53
|
GMT
|
2
|
86.5000
|
XLON
|
946362363457413
|
28/02/2024
|
15:43:53
|
GMT
|
42
|
86.5000
|
XLON
|
946362363457414
|
28/02/2024
|
15:43:54
|
GMT
|
88
|
86.4800
|
BATE
|
20001OUK
|
28/02/2024
|
15:43:54
|
GMT
|
101
|
86.4800
|
BATE
|
20001OUG
|
28/02/2024
|
15:43:54
|
GMT
|
205
|
86.4800
|
CHIX
|
120002MNP
|
28/02/2024
|
15:43:54
|
GMT
|
48
|
86.4800
|
TRQX
|
946362287962841
|
28/02/2024
|
15:43:54
|
GMT
|
186
|
86.4800
|
XLON
|
946362363457417
|
28/02/2024
|
15:43:59
|
GMT
|
48
|
86.4800
|
BATE
|
20001OVG
|
28/02/2024
|
15:44:55
|
GMT
|
31
|
86.4800
|
BATE
|
20001P1D
|
28/02/2024
|
15:44:55
|
GMT
|
36
|
86.4800
|
BATE
|
20001P1F
|
28/02/2024
|
15:44:55
|
GMT
|
143
|
86.4800
|
BATE
|
20001P1E
|
28/02/2024
|
15:44:55
|
GMT
|
68
|
86.4800
|
CHIX
|
120002MWY
|
28/02/2024
|
15:44:55
|
GMT
|
27
|
86.4800
|
XLON
|
946362363457515
|
28/02/2024
|
15:44:55
|
GMT
|
59
|
86.4800
|
XLON
|
946362363457516
|
28/02/2024
|
15:44:55
|
GMT
|
68
|
86.4800
|
XLON
|
946362363457513
|
28/02/2024
|
15:45:24
|
GMT
|
7
|
86.4800
|
CHIX
|
120002N5T
|
28/02/2024
|
15:45:24
|
GMT
|
8
|
86.4800
|
CHIX
|
120002N5S
|
28/02/2024
|
15:45:24
|
GMT
|
68
|
86.5000
|
CHIX
|
120002N5F
|
28/02/2024
|
15:45:24
|
GMT
|
68
|
86.5000
|
CHIX
|
120002N5H
|
28/02/2024
|
15:45:24
|
GMT
|
11
|
86.5000
|
TRQX
|
946362287963101
|
28/02/2024
|
15:45:24
|
GMT
|
55
|
86.5000
|
TRQX
|
946362287963102
|
28/02/2024
|
15:45:24
|
GMT
|
63
|
86.5000
|
TRQX
|
946362287963100
|
28/02/2024
|
15:45:24
|
GMT
|
209
|
86.5000
|
XLON
|
946362363457659
|
28/02/2024
|
15:45:24
|
GMT
|
11
|
86.5200
|
XLON
|
946362363457651
|
28/02/2024
|
15:45:24
|
GMT
|
32
|
86.5200
|
XLON
|
946362363457652
|
28/02/2024
|
15:46:12
|
GMT
|
188
|
86.5000
|
BATE
|
20001PEY
|
28/02/2024
|
15:46:12
|
GMT
|
34
|
86.5000
|
CHIX
|
120002NHB
|
28/02/2024
|
15:46:12
|
GMT
|
58
|
86.5000
|
CHIX
|
120002NH7
|
28/02/2024
|
15:46:12
|
GMT
|
130
|
86.5000
|
CHIX
|
120002NH6
|
28/02/2024
|
15:46:12
|
GMT
|
136
|
86.5000
|
CHIX
|
120002NHA
|
28/02/2024
|
15:46:12
|
GMT
|
18
|
86.5000
|
XLON
|
946362363457848
|
28/02/2024
|
15:46:12
|
GMT
|
26
|
86.5000
|
XLON
|
946362363457847
|
28/02/2024
|
15:46:12
|
GMT
|
105
|
86.5000
|
XLON
|
946362363457851
|
28/02/2024
|
15:46:22
|
GMT
|
66
|
86.4600
|
BATE
|
20001PFT
|
28/02/2024
|
15:46:22
|
GMT
|
107
|
86.4800
|
CHIX
|
120002NII
|
28/02/2024
|
15:46:22
|
GMT
|
44
|
86.4800
|
TRQX
|
946362287963316
|
28/02/2024
|
15:46:22
|
GMT
|
54
|
86.4800
|
XLON
|
946362363457865
|
28/02/2024
|
15:46:23
|
GMT
|
39
|
86.4600
|
BATE
|
20001PFW
|
28/02/2024
|
15:46:25
|
GMT
|
79
|
86.4600
|
BATE
|
20001PG6
|
28/02/2024
|
15:46:28
|
GMT
|
16
|
86.4400
|
BATE
|
20001PGK
|
28/02/2024
|
15:46:28
|
GMT
|
69
|
86.4400
|
BATE
|
20001PGJ
|
28/02/2024
|
15:46:28
|
GMT
|
146
|
86.4400
|
BATE
|
20001PGL
|
28/02/2024
|
15:46:51
|
GMT
|
48
|
86.4200
|
BATE
|
20001PJL
|
28/02/2024
|
15:46:51
|
GMT
|
54
|
86.4200
|
XLON
|
946362363457965
|
28/02/2024
|
15:46:56
|
GMT
|
47
|
86.4200
|
BATE
|
20001PL3
|
28/02/2024
|
15:46:56
|
GMT
|
48
|
86.4200
|
BATE
|
20001PL2
|
28/02/2024
|
15:47:14
|
GMT
|
7
|
86.4200
|
XLON
|
946362363458045
|
28/02/2024
|
15:47:14
|
GMT
|
42
|
86.4200
|
XLON
|
946362363458044
|
28/02/2024
|
15:47:21
|
GMT
|
49
|
86.4000
|
CHIX
|
120002NWB
|
28/02/2024
|
15:47:21
|
GMT
|
58
|
86.4000
|
CHIX
|
120002NWJ
|
28/02/2024
|
15:48:13
|
GMT
|
22
|
86.4000
|
XLON
|
946362363458193
|
28/02/2024
|
15:48:13
|
GMT
|
36
|
86.4000
|
XLON
|
946362363458191
|
28/02/2024
|
15:48:13
|
GMT
|
78
|
86.4000
|
XLON
|
946362363458192
|
28/02/2024
|
15:48:15
|
GMT
|
26
|
86.4000
|
XLON
|
946362363458194
|
28/02/2024
|
15:48:15
|
GMT
|
80
|
86.4000
|
XLON
|
946362363458195
|
28/02/2024
|
15:48:17
|
GMT
|
74
|
86.3800
|
BATE
|
20001PUL
|
28/02/2024
|
15:48:17
|
GMT
|
74
|
86.3800
|
BATE
|
20001PUM
|
28/02/2024
|
15:48:46
|
GMT
|
46
|
86.3800
|
XLON
|
946362363458238
|
28/02/2024
|
15:48:55
|
GMT
|
106
|
86.3600
|
BATE
|
20001PYF
|
28/02/2024
|
15:48:55
|
GMT
|
106
|
86.3600
|
BATE
|
20001PYG
|
28/02/2024
|
15:48:55
|
GMT
|
84
|
86.3600
|
CHIX
|
120002OAW
|
28/02/2024
|
15:48:55
|
GMT
|
66
|
86.3600
|
XLON
|
946362363458245
|
28/02/2024
|
15:48:55
|
GMT
|
76
|
86.3600
|
XLON
|
946362363458244
|
28/02/2024
|
15:49:35
|
GMT
|
112
|
86.3400
|
BATE
|
20001Q66
|
28/02/2024
|
15:49:35
|
GMT
|
190
|
86.3400
|
BATE
|
20001Q65
|
28/02/2024
|
15:49:35
|
GMT
|
54
|
86.3400
|
CHIX
|
120002OMP
|
28/02/2024
|
15:49:35
|
GMT
|
55
|
86.3400
|
CHIX
|
120002OMR
|
28/02/2024
|
15:49:35
|
GMT
|
53
|
86.3600
|
XLON
|
946362363458536
|
28/02/2024
|
15:49:35
|
GMT
|
54
|
86.3600
|
XLON
|
946362363458535
|
28/02/2024
|
15:49:58
|
GMT
|
53
|
86.3200
|
BATE
|
20001Q8B
|
28/02/2024
|
15:49:58
|
GMT
|
110
|
86.3200
|
BATE
|
20001Q8C
|
28/02/2024
|
15:50:00
|
GMT
|
56
|
86.3200
|
TRQX
|
946362287964087
|
28/02/2024
|
15:50:01
|
GMT
|
2
|
86.3200
|
XLON
|
946362363458596
|
28/02/2024
|
15:50:01
|
GMT
|
52
|
86.3200
|
XLON
|
946362363458597
|
28/02/2024
|
15:50:47
|
GMT
|
64
|
86.3000
|
BATE
|
20001QDX
|
28/02/2024
|
15:50:47
|
GMT
|
71
|
86.3000
|
BATE
|
20001QDY
|
28/02/2024
|
15:50:53
|
GMT
|
35
|
86.3000
|
XLON
|
946362363458711
|
28/02/2024
|
15:51:00
|
GMT
|
43
|
86.2800
|
TRQX
|
946362287964273
|
28/02/2024
|
15:51:00
|
GMT
|
41
|
86.2800
|
XLON
|
946362363458718
|
28/02/2024
|
15:51:00
|
GMT
|
44
|
86.2800
|
XLON
|
946362363458717
|
28/02/2024
|
15:51:01
|
GMT
|
121
|
86.2800
|
XLON
|
946362363458723
|
28/02/2024
|
15:51:02
|
GMT
|
65
|
86.2800
|
XLON
|
946362363458724
|
28/02/2024
|
15:51:03
|
GMT
|
55
|
86.2800
|
CHIX
|
120002P2I
|
28/02/2024
|
15:51:12
|
GMT
|
65
|
86.2400
|
CHIX
|
120002P3J
|
28/02/2024
|
15:51:20
|
GMT
|
106
|
86.2000
|
XLON
|
946362363458827
|
28/02/2024
|
15:51:50
|
GMT
|
30
|
86.1800
|
BATE
|
20001QM1
|
28/02/2024
|
15:51:50
|
GMT
|
32
|
86.1800
|
BATE
|
20001QM0
|
28/02/2024
|
15:51:50
|
GMT
|
57
|
86.1800
|
BATE
|
20001QM2
|
28/02/2024
|
15:51:50
|
GMT
|
100
|
86.1800
|
BATE
|
20001QLZ
|
28/02/2024
|
15:52:02
|
GMT
|
44
|
86.1800
|
XLON
|
946362363458915
|
28/02/2024
|
15:52:12
|
GMT
|
43
|
86.1800
|
XLON
|
946362363458933
|
28/02/2024
|
15:52:24
|
GMT
|
43
|
86.1800
|
XLON
|
946362363459004
|
28/02/2024
|
15:52:27
|
GMT
|
5
|
86.1600
|
CHIX
|
120002PKF
|
28/02/2024
|
15:52:27
|
GMT
|
45
|
86.1600
|
CHIX
|
120002PKE
|
28/02/2024
|
15:52:27
|
GMT
|
48
|
86.1600
|
CHIX
|
120002PKD
|
28/02/2024
|
15:52:27
|
GMT
|
70
|
86.1600
|
XLON
|
946362363459015
|
28/02/2024
|
15:52:27
|
GMT
|
97
|
86.1600
|
XLON
|
946362363459014
|
28/02/2024
|
15:52:57
|
GMT
|
46
|
86.1800
|
XLON
|
946362363459108
|
28/02/2024
|
15:53:28
|
GMT
|
14
|
86.1600
|
XLON
|
946362363459191
|
28/02/2024
|
15:53:28
|
GMT
|
29
|
86.1600
|
XLON
|
946362363459190
|
28/02/2024
|
15:53:34
|
GMT
|
30
|
86.1400
|
BATE
|
20001QXW
|
28/02/2024
|
15:53:34
|
GMT
|
46
|
86.1400
|
BATE
|
20001QXV
|
28/02/2024
|
15:53:34
|
GMT
|
87
|
86.1400
|
BATE
|
20001QXX
|
28/02/2024
|
15:53:34
|
GMT
|
59
|
86.1400
|
CHIX
|
120002PU3
|
28/02/2024
|
15:53:58
|
GMT
|
36
|
86.1400
|
XLON
|
946362363459250
|
28/02/2024
|
15:53:58
|
GMT
|
106
|
86.1400
|
XLON
|
946362363459251
|
28/02/2024
|
15:54:18
|
GMT
|
52
|
86.1400
|
XLON
|
946362363459342
|
28/02/2024
|
15:54:27
|
GMT
|
17
|
86.1400
|
XLON
|
946362363459399
|
28/02/2024
|
15:54:27
|
GMT
|
27
|
86.1400
|
XLON
|
946362363459398
|
28/02/2024
|
15:54:59
|
GMT
|
121
|
86.1400
|
CHIX
|
120002QAA
|
28/02/2024
|
15:54:59
|
GMT
|
21
|
86.1400
|
XLON
|
946362363459557
|
28/02/2024
|
15:54:59
|
GMT
|
43
|
86.1400
|
XLON
|
946362363459559
|
28/02/2024
|
15:54:59
|
GMT
|
53
|
86.1400
|
XLON
|
946362363459558
|
28/02/2024
|
15:54:59
|
GMT
|
167
|
86.1400
|
XLON
|
946362363459556
|
28/02/2024
|
15:56:08
|
GMT
|
16
|
86.1600
|
BATE
|
20001RHJ
|
28/02/2024
|
15:56:08
|
GMT
|
30
|
86.1600
|
BATE
|
20001RHI
|
28/02/2024
|
15:56:08
|
GMT
|
8
|
86.1800
|
BATE
|
20001RHL
|
28/02/2024
|
15:56:08
|
GMT
|
30
|
86.1800
|
BATE
|
20001RHK
|
28/02/2024
|
15:56:08
|
GMT
|
63
|
86.1600
|
CHIX
|
120002QSG
|
28/02/2024
|
15:56:08
|
GMT
|
28
|
86.1600
|
XLON
|
946362363459926
|
28/02/2024
|
15:56:08
|
GMT
|
77
|
86.1600
|
XLON
|
946362363459927
|
28/02/2024
|
15:56:19
|
GMT
|
51
|
86.1800
|
BATE
|
20001RJC
|
28/02/2024
|
15:57:06
|
GMT
|
24
|
86.2000
|
XLON
|
946362363460178
|
28/02/2024
|
15:57:06
|
GMT
|
54
|
86.2000
|
XLON
|
946362363460180
|
28/02/2024
|
15:57:06
|
GMT
|
60
|
86.2000
|
XLON
|
946362363460179
|
28/02/2024
|
15:57:08
|
GMT
|
19
|
86.2000
|
BATE
|
20001RPF
|
28/02/2024
|
15:57:08
|
GMT
|
16
|
86.2000
|
XLON
|
946362363460181
|
28/02/2024
|
15:57:08
|
GMT
|
117
|
86.2000
|
XLON
|
946362363460182
|
28/02/2024
|
15:58:07
|
GMT
|
30
|
86.2000
|
BATE
|
20001RV3
|
28/02/2024
|
15:58:07
|
GMT
|
122
|
86.2000
|
CHIX
|
120002REL
|
28/02/2024
|
15:58:07
|
GMT
|
16
|
86.2000
|
TRQX
|
946362287965561
|
28/02/2024
|
15:58:07
|
GMT
|
30
|
86.2000
|
TRQX
|
946362287965560
|
28/02/2024
|
15:58:07
|
GMT
|
17
|
86.2000
|
XLON
|
946362363460287
|
28/02/2024
|
15:58:07
|
GMT
|
28
|
86.2000
|
XLON
|
946362363460286
|
28/02/2024
|
15:58:07
|
GMT
|
39
|
86.2000
|
XLON
|
946362363460283
|
28/02/2024
|
15:58:07
|
GMT
|
53
|
86.2000
|
XLON
|
946362363460284
|
28/02/2024
|
15:58:07
|
GMT
|
54
|
86.2000
|
XLON
|
946362363460285
|
28/02/2024
|
15:58:12
|
GMT
|
90
|
86.2000
|
XLON
|
946362363460295
|
28/02/2024
|
15:58:13
|
GMT
|
106
|
86.1800
|
BATE
|
20001RVF
|
28/02/2024
|
15:58:13
|
GMT
|
30
|
86.2000
|
BATE
|
20001RVD
|
28/02/2024
|
15:58:13
|
GMT
|
73
|
86.1800
|
CHIX
|
120002RF0
|
28/02/2024
|
15:58:13
|
GMT
|
100
|
86.1800
|
CHIX
|
120002RF6
|
28/02/2024
|
15:58:13
|
GMT
|
16
|
86.1600
|
TRQX
|
946362287965569
|
28/02/2024
|
15:58:13
|
GMT
|
47
|
86.1600
|
TRQX
|
946362287965570
|
28/02/2024
|
15:58:13
|
GMT
|
48
|
86.1600
|
TRQX
|
946362287965568
|
28/02/2024
|
15:58:13
|
GMT
|
46
|
86.1800
|
TRQX
|
946362287965566
|
28/02/2024
|
15:58:13
|
GMT
|
191
|
86.1800
|
XLON
|
946362363460300
|
28/02/2024
|
15:58:49
|
GMT
|
63
|
86.1000
|
CHIX
|
120002RM2
|
28/02/2024
|
15:58:49
|
GMT
|
21
|
86.1200
|
XLON
|
946362363460455
|
28/02/2024
|
15:58:49
|
GMT
|
28
|
86.1200
|
XLON
|
946362363460454
|
28/02/2024
|
15:59:10
|
GMT
|
96
|
86.0800
|
XLON
|
946362363460509
|
28/02/2024
|
15:59:23
|
GMT
|
54
|
86.0800
|
XLON
|
946362363460528
|
28/02/2024
|
15:59:23
|
GMT
|
87
|
86.0800
|
XLON
|
946362363460527
|
28/02/2024
|
16:00:18
|
GMT
|
69
|
86.0600
|
CHIX
|
120002S0E
|
28/02/2024
|
16:00:18
|
GMT
|
22
|
86.0600
|
TRQX
|
946362287965911
|
28/02/2024
|
16:00:18
|
GMT
|
46
|
86.0600
|
XLON
|
946362363460661
|
28/02/2024
|
16:00:18
|
GMT
|
7
|
86.0800
|
XLON
|
946362363460666
|
28/02/2024
|
16:00:18
|
GMT
|
10
|
86.0800
|
XLON
|
946362363460655
|
28/02/2024
|
16:00:18
|
GMT
|
11
|
86.0800
|
XLON
|
946362363460663
|
28/02/2024
|
16:00:18
|
GMT
|
40
|
86.0800
|
XLON
|
946362363460664
|
28/02/2024
|
16:00:18
|
GMT
|
54
|
86.0800
|
XLON
|
946362363460665
|
28/02/2024
|
16:00:51
|
GMT
|
4
|
86.0800
|
XLON
|
946362363460719
|
28/02/2024
|
16:00:51
|
GMT
|
40
|
86.0800
|
XLON
|
946362363460718
|
28/02/2024
|
16:00:59
|
GMT
|
14
|
86.0800
|
XLON
|
946362363460738
|
28/02/2024
|
16:00:59
|
GMT
|
29
|
86.0800
|
XLON
|
946362363460737
|
28/02/2024
|
16:01:08
|
GMT
|
46
|
86.0800
|
XLON
|
946362363460750
|
28/02/2024
|
16:01:16
|
GMT
|
46
|
86.0800
|
XLON
|
946362363460759
|
28/02/2024
|
16:01:25
|
GMT
|
80
|
86.0800
|
BATE
|
20001SPS
|
28/02/2024
|
16:01:25
|
GMT
|
45
|
86.0800
|
XLON
|
946362363460775
|
28/02/2024
|
16:01:27
|
GMT
|
15
|
86.1200
|
CHIX
|
120002SGL
|
28/02/2024
|
16:01:27
|
GMT
|
28
|
86.1200
|
CHIX
|
120002SGM
|
28/02/2024
|
16:01:30
|
GMT
|
1
|
86.1200
|
BATE
|
20001SQT
|
28/02/2024
|
16:01:30
|
GMT
|
8
|
86.1200
|
BATE
|
20001SQV
|
28/02/2024
|
16:01:30
|
GMT
|
10
|
86.1200
|
BATE
|
20001SQU
|
28/02/2024
|
16:01:30
|
GMT
|
50
|
86.1200
|
BATE
|
20001SQS
|
28/02/2024
|
16:02:50
|
GMT
|
117
|
86.1000
|
BATE
|
20001T0C
|
28/02/2024
|
16:02:50
|
GMT
|
16
|
86.1200
|
BATE
|
20001T0I
|
28/02/2024
|
16:02:50
|
GMT
|
30
|
86.1200
|
BATE
|
20001T0H
|
28/02/2024
|
16:02:50
|
GMT
|
92
|
86.1000
|
CHIX
|
120002SY4
|
28/02/2024
|
16:02:50
|
GMT
|
11
|
86.1200
|
CHIX
|
120002SYF
|
28/02/2024
|
16:02:50
|
GMT
|
11
|
86.1200
|
CHIX
|
120002SYG
|
28/02/2024
|
16:02:50
|
GMT
|
136
|
86.1200
|
CHIX
|
120002SYE
|
28/02/2024
|
16:02:50
|
GMT
|
60
|
86.1000
|
TRQX
|
946362287966390
|
28/02/2024
|
16:02:50
|
GMT
|
14
|
86.1000
|
XLON
|
946362363460974
|
28/02/2024
|
16:02:50
|
GMT
|
40
|
86.1000
|
XLON
|
946362363460972
|
28/02/2024
|
16:02:50
|
GMT
|
60
|
86.1000
|
XLON
|
946362363460971
|
28/02/2024
|
16:02:50
|
GMT
|
168
|
86.1000
|
XLON
|
946362363460973
|
28/02/2024
|
16:02:50
|
GMT
|
183
|
86.1000
|
XLON
|
946362363460966
|
28/02/2024
|
16:02:53
|
GMT
|
101
|
86.0800
|
CHIX
|
120002T05
|
28/02/2024
|
16:02:53
|
GMT
|
201
|
86.0800
|
XLON
|
946362363461019
|
28/02/2024
|
16:02:56
|
GMT
|
30
|
86.0600
|
BATE
|
20001T2E
|
28/02/2024
|
16:02:57
|
GMT
|
30
|
86.0600
|
BATE
|
20001T2M
|
28/02/2024
|
16:02:58
|
GMT
|
30
|
86.0600
|
BATE
|
20001T2O
|
28/02/2024
|
16:03:02
|
GMT
|
30
|
86.0600
|
BATE
|
20001T39
|
28/02/2024
|
16:03:03
|
GMT
|
22
|
86.0400
|
XLON
|
946362363461126
|
28/02/2024
|
16:03:03
|
GMT
|
51
|
86.0400
|
XLON
|
946362363461127
|
28/02/2024
|
16:03:18
|
GMT
|
48
|
86.0400
|
BATE
|
20001T5Y
|
28/02/2024
|
16:03:19
|
GMT
|
1
|
86.0400
|
BATE
|
20001T65
|
28/02/2024
|
16:03:19
|
GMT
|
48
|
86.0400
|
BATE
|
20001T63
|
28/02/2024
|
16:03:19
|
GMT
|
77
|
86.0400
|
BATE
|
20001T67
|
28/02/2024
|
16:03:19
|
GMT
|
89
|
86.0400
|
BATE
|
20001T64
|
28/02/2024
|
16:03:19
|
GMT
|
13
|
86.0400
|
XLON
|
946362363461202
|
28/02/2024
|
16:03:19
|
GMT
|
35
|
86.0400
|
XLON
|
946362363461201
|
28/02/2024
|
16:03:26
|
GMT
|
44
|
86.0400
|
TRQX
|
946362287966541
|
28/02/2024
|
16:04:04
|
GMT
|
48
|
86.0400
|
CHIX
|
120002TE6
|
28/02/2024
|
16:04:04
|
GMT
|
51
|
86.0400
|
XLON
|
946362363461324
|
28/02/2024
|
16:04:05
|
GMT
|
69
|
86.0400
|
CHIX
|
120002TE7
|
28/02/2024
|
16:04:05
|
GMT
|
172
|
86.0400
|
XLON
|
946362363461327
|
28/02/2024
|
16:04:49
|
GMT
|
25
|
86.0200
|
BATE
|
20001TK3
|
28/02/2024
|
16:04:49
|
GMT
|
42
|
86.0200
|
BATE
|
20001TK2
|
28/02/2024
|
16:04:49
|
GMT
|
43
|
86.0200
|
CHIX
|
120002TPC
|
28/02/2024
|
16:04:49
|
GMT
|
43
|
86.0200
|
CHIX
|
120002TPF
|
28/02/2024
|
16:04:49
|
GMT
|
50
|
86.0200
|
TRQX
|
946362287966719
|
28/02/2024
|
16:04:49
|
GMT
|
42
|
86.0200
|
XLON
|
946362363461437
|
28/02/2024
|
16:04:49
|
GMT
|
43
|
86.0200
|
XLON
|
946362363461421
|
28/02/2024
|
16:04:49
|
GMT
|
147
|
86.0200
|
XLON
|
946362363461438
|
28/02/2024
|
16:04:51
|
GMT
|
21
|
86.0200
|
BATE
|
20001TKO
|
28/02/2024
|
16:04:51
|
GMT
|
30
|
86.0200
|
BATE
|
20001TKN
|
28/02/2024
|
16:05:29
|
GMT
|
6
|
86.0000
|
XLON
|
946362363461586
|
28/02/2024
|
16:05:29
|
GMT
|
41
|
86.0000
|
XLON
|
946362363461585
|
28/02/2024
|
16:05:36
|
GMT
|
5
|
85.9800
|
CHIX
|
120002U5E
|
28/02/2024
|
16:05:36
|
GMT
|
15
|
85.9800
|
CHIX
|
120002U5G
|
28/02/2024
|
16:05:36
|
GMT
|
43
|
85.9800
|
CHIX
|
120002U5F
|
28/02/2024
|
16:05:36
|
GMT
|
14
|
85.9800
|
TRQX
|
946362287966927
|
28/02/2024
|
16:05:36
|
GMT
|
30
|
85.9800
|
TRQX
|
946362287966926
|
28/02/2024
|
16:05:36
|
GMT
|
40
|
85.9800
|
XLON
|
946362363461628
|
28/02/2024
|
16:05:36
|
GMT
|
72
|
85.9800
|
XLON
|
946362363461627
|
28/02/2024
|
16:05:44
|
GMT
|
1
|
85.9400
|
CHIX
|
120002U77
|
28/02/2024
|
16:05:44
|
GMT
|
93
|
85.9600
|
XLON
|
946362363461634
|
28/02/2024
|
16:05:46
|
GMT
|
18
|
85.9400
|
CHIX
|
120002U7A
|
28/02/2024
|
16:05:46
|
GMT
|
23
|
85.9400
|
CHIX
|
120002U7B
|
28/02/2024
|
16:05:46
|
GMT
|
101
|
85.9200
|
XLON
|
946362363461649
|
28/02/2024
|
16:05:51
|
GMT
|
30
|
85.9200
|
BATE
|
20001TVZ
|
28/02/2024
|
16:05:51
|
GMT
|
20
|
85.9400
|
BATE
|
20001TW1
|
28/02/2024
|
16:05:51
|
GMT
|
30
|
85.9400
|
BATE
|
20001TW0
|
28/02/2024
|
16:06:02
|
GMT
|
190
|
85.9000
|
BATE
|
20001TY8
|
28/02/2024
|
16:06:02
|
GMT
|
47
|
85.8800
|
CHIX
|
120002UCM
|
28/02/2024
|
16:06:02
|
GMT
|
62
|
85.8800
|
XLON
|
946362363461764
|
28/02/2024
|
16:06:08
|
GMT
|
32
|
85.9400
|
BATE
|
20001U00
|
28/02/2024
|
16:06:09
|
GMT
|
17
|
85.9800
|
BATE
|
20001U08
|
28/02/2024
|
16:06:10
|
GMT
|
30
|
85.9800
|
BATE
|
20001U0O
|
28/02/2024
|
16:06:12
|
GMT
|
30
|
85.9800
|
BATE
|
20001U1G
|
28/02/2024
|
16:06:21
|
GMT
|
30
|
85.9800
|
BATE
|
20001U25
|
28/02/2024
|
16:06:26
|
GMT
|
30
|
85.9800
|
BATE
|
20001U2D
|
28/02/2024
|
16:06:31
|
GMT
|
30
|
85.9800
|
BATE
|
20001U3A
|
28/02/2024
|
16:06:32
|
GMT
|
64
|
85.9400
|
CHIX
|
120002UJG
|
28/02/2024
|
16:06:32
|
GMT
|
5
|
85.9600
|
XLON
|
946362363461876
|
28/02/2024
|
16:06:32
|
GMT
|
47
|
85.9600
|
XLON
|
946362363461873
|
28/02/2024
|
16:06:32
|
GMT
|
53
|
85.9600
|
XLON
|
946362363461874
|
28/02/2024
|
16:06:32
|
GMT
|
54
|
85.9600
|
XLON
|
946362363461875
|
28/02/2024
|
16:06:56
|
GMT
|
35
|
85.9200
|
XLON
|
946362363461926
|
28/02/2024
|
16:06:56
|
GMT
|
46
|
85.9200
|
XLON
|
946362363461924
|
28/02/2024
|
16:06:56
|
GMT
|
53
|
85.9200
|
XLON
|
946362363461925
|
28/02/2024
|
16:07:28
|
GMT
|
51
|
85.9200
|
XLON
|
946362363462009
|
28/02/2024
|
16:07:34
|
GMT
|
30
|
85.9000
|
BATE
|
20001UBH
|
28/02/2024
|
16:07:34
|
GMT
|
49
|
85.9000
|
CHIX
|
120002UX8
|
28/02/2024
|
16:07:34
|
GMT
|
61
|
85.9000
|
CHIX
|
120002UXB
|
28/02/2024
|
16:07:34
|
GMT
|
46
|
85.9000
|
XLON
|
946362363462020
|
28/02/2024
|
16:07:36
|
GMT
|
1
|
85.9000
|
BATE
|
20001UBL
|
28/02/2024
|
16:07:36
|
GMT
|
121
|
85.9000
|
BATE
|
20001UBM
|
28/02/2024
|
16:08:40
|
GMT
|
16
|
85.8800
|
BATE
|
20001UKU
|
28/02/2024
|
16:08:40
|
GMT
|
30
|
85.8800
|
BATE
|
20001UKT
|
28/02/2024
|
16:08:40
|
GMT
|
30
|
85.8800
|
BATE
|
20001UL2
|
28/02/2024
|
16:08:40
|
GMT
|
44
|
85.8800
|
BATE
|
20001UKS
|
28/02/2024
|
16:08:40
|
GMT
|
52
|
85.8800
|
BATE
|
20001UL3
|
28/02/2024
|
16:08:40
|
GMT
|
55
|
85.8800
|
BATE
|
20001UL4
|
28/02/2024
|
16:08:40
|
GMT
|
92
|
85.8800
|
BATE
|
20001UKV
|
28/02/2024
|
16:08:40
|
GMT
|
50
|
85.8800
|
CHIX
|
120002V9B
|
28/02/2024
|
16:08:40
|
GMT
|
105
|
85.8800
|
CHIX
|
120002V9J
|
28/02/2024
|
16:08:40
|
GMT
|
12
|
85.8800
|
TRQX
|
946362287967591
|
28/02/2024
|
16:08:40
|
GMT
|
68
|
85.8800
|
TRQX
|
946362287967592
|
28/02/2024
|
16:08:40
|
GMT
|
53
|
85.8800
|
XLON
|
946362363462259
|
28/02/2024
|
16:08:40
|
GMT
|
54
|
85.8800
|
XLON
|
946362363462257
|
28/02/2024
|
16:08:40
|
GMT
|
65
|
85.8800
|
XLON
|
946362363462255
|
28/02/2024
|
16:08:40
|
GMT
|
78
|
85.8800
|
XLON
|
946362363462258
|
28/02/2024
|
16:08:40
|
GMT
|
133
|
85.8800
|
XLON
|
946362363462252
|
28/02/2024
|
16:08:59
|
GMT
|
6
|
85.8800
|
XLON
|
946362363462290
|
28/02/2024
|
16:08:59
|
GMT
|
39
|
85.8800
|
XLON
|
946362363462289
|
28/02/2024
|
16:09:07
|
GMT
|
11
|
85.8800
|
XLON
|
946362363462330
|
28/02/2024
|
16:09:07
|
GMT
|
14
|
85.8800
|
XLON
|
946362363462331
|
28/02/2024
|
16:09:07
|
GMT
|
21
|
85.8800
|
XLON
|
946362363462332
|
28/02/2024
|
16:09:33
|
GMT
|
8
|
85.8800
|
BATE
|
20001UUT
|
28/02/2024
|
16:09:33
|
GMT
|
123
|
85.8800
|
BATE
|
20001UUU
|
28/02/2024
|
16:09:33
|
GMT
|
5
|
85.8800
|
CHIX
|
120002VMQ
|
28/02/2024
|
16:09:33
|
GMT
|
45
|
85.8800
|
CHIX
|
120002VMP
|
28/02/2024
|
16:09:33
|
GMT
|
53
|
85.8800
|
CHIX
|
120002VMN
|
28/02/2024
|
16:09:33
|
GMT
|
192
|
85.8800
|
XLON
|
946362363462448
|
28/02/2024
|
16:09:45
|
GMT
|
33
|
85.8800
|
XLON
|
946362363462464
|
28/02/2024
|
16:09:45
|
GMT
|
33
|
85.8800
|
XLON
|
946362363462465
|
28/02/2024
|
16:09:56
|
GMT
|
6
|
85.8800
|
XLON
|
946362363462562
|
28/02/2024
|
16:09:56
|
GMT
|
53
|
85.8800
|
XLON
|
946362363462561
|
28/02/2024
|
16:09:56
|
GMT
|
60
|
85.8800
|
XLON
|
946362363462560
|
28/02/2024
|
16:09:56
|
GMT
|
84
|
85.8800
|
XLON
|
946362363462557
|
28/02/2024
|
16:10:03
|
GMT
|
8
|
85.8600
|
BATE
|
20001V1H
|
28/02/2024
|
16:10:03
|
GMT
|
30
|
85.8600
|
BATE
|
20001V1G
|
28/02/2024
|
16:10:03
|
GMT
|
140
|
85.8600
|
BATE
|
20001V1C
|
28/02/2024
|
16:10:03
|
GMT
|
50
|
85.8600
|
CHIX
|
120002VXD
|
28/02/2024
|
16:10:03
|
GMT
|
44
|
85.8600
|
TRQX
|
946362287967910
|
28/02/2024
|
16:10:30
|
GMT
|
43
|
85.8200
|
XLON
|
946362363462691
|
28/02/2024
|
16:10:31
|
GMT
|
75
|
85.8000
|
BATE
|
20001V5Q
|
28/02/2024
|
16:10:31
|
GMT
|
26
|
85.8000
|
XLON
|
946362363462701
|
28/02/2024
|
16:10:31
|
GMT
|
41
|
85.8000
|
XLON
|
946362363462700
|
28/02/2024
|
16:10:32
|
GMT
|
16
|
85.8000
|
XLON
|
946362363462705
|
28/02/2024
|
16:10:32
|
GMT
|
18
|
85.8000
|
XLON
|
946362363462706
|
28/02/2024
|
16:10:32
|
GMT
|
32
|
85.8000
|
XLON
|
946362363462704
|
28/02/2024
|
16:10:50
|
GMT
|
55
|
85.7800
|
BATE
|
20001V9K
|
28/02/2024
|
16:10:50
|
GMT
|
56
|
85.7800
|
BATE
|
20001V9J
|
28/02/2024
|
16:10:50
|
GMT
|
16
|
85.7800
|
CHIX
|
120002W90
|
28/02/2024
|
16:10:50
|
GMT
|
31
|
85.7800
|
CHIX
|
120002W91
|
28/02/2024
|
16:10:51
|
GMT
|
4
|
85.7800
|
CHIX
|
120002W95
|
28/02/2024
|
16:10:51
|
GMT
|
59
|
85.7800
|
CHIX
|
120002W99
|
28/02/2024
|
16:10:54
|
GMT
|
30
|
85.7600
|
TRQX
|
946362287968090
|
28/02/2024
|
16:11:06
|
GMT
|
44
|
85.7800
|
BATE
|
20001VDB
|
28/02/2024
|
16:11:06
|
GMT
|
47
|
85.7800
|
XLON
|
946362363462821
|
28/02/2024
|
16:11:06
|
GMT
|
52
|
85.7800
|
XLON
|
946362363462829
|
28/02/2024
|
16:11:14
|
GMT
|
102
|
85.7800
|
BATE
|
20001VEP
|
28/02/2024
|
16:11:15
|
GMT
|
122
|
85.7800
|
XLON
|
946362363462868
|
28/02/2024
|
16:11:17
|
GMT
|
14
|
85.7800
|
XLON
|
946362363462874
|
28/02/2024
|
16:11:17
|
GMT
|
19
|
85.7800
|
XLON
|
946362363462875
|
28/02/2024
|
16:11:18
|
GMT
|
211
|
85.7800
|
BATE
|
20001VFI
|
28/02/2024
|
16:11:18
|
GMT
|
52
|
85.7800
|
XLON
|
946362363462876
|
28/02/2024
|
16:11:48
|
GMT
|
81
|
85.7800
|
CHIX
|
120002WNM
|
28/02/2024
|
16:11:48
|
GMT
|
44
|
85.7800
|
TRQX
|
946362287968356
|
28/02/2024
|
16:11:48
|
GMT
|
5
|
85.7800
|
XLON
|
946362363463001
|
28/02/2024
|
16:11:48
|
GMT
|
50
|
85.7800
|
XLON
|
946362363463000
|
28/02/2024
|
16:11:48
|
GMT
|
54
|
85.7800
|
XLON
|
946362363462999
|
28/02/2024
|
16:11:48
|
GMT
|
57
|
85.7800
|
XLON
|
946362363462995
|
28/02/2024
|
16:12:04
|
GMT
|
50
|
85.7600
|
CHIX
|
120002WQ3
|
28/02/2024
|
16:12:28
|
GMT
|
17
|
85.7600
|
XLON
|
946362363463130
|
28/02/2024
|
16:12:28
|
GMT
|
31
|
85.7600
|
XLON
|
946362363463129
|
28/02/2024
|
16:12:32
|
GMT
|
5
|
85.7400
|
XLON
|
946362363463169
|
28/02/2024
|
16:12:33
|
GMT
|
43
|
85.7400
|
XLON
|
946362363463176
|
28/02/2024
|
16:12:40
|
GMT
|
47
|
85.7400
|
CHIX
|
120002WWS
|
28/02/2024
|
16:12:40
|
GMT
|
48
|
85.7400
|
CHIX
|
120002WWQ
|
28/02/2024
|
16:12:40
|
GMT
|
38
|
85.7400
|
XLON
|
946362363463184
|
28/02/2024
|
16:12:40
|
GMT
|
38
|
85.7400
|
XLON
|
946362363463186
|
28/02/2024
|
16:12:40
|
GMT
|
44
|
85.7400
|
XLON
|
946362363463185
|
28/02/2024
|
16:12:40
|
GMT
|
88
|
85.7400
|
XLON
|
946362363463190
|
28/02/2024
|
16:13:09
|
GMT
|
45
|
85.8000
|
XLON
|
946362363463285
|
28/02/2024
|
16:13:10
|
GMT
|
199
|
85.8000
|
BATE
|
20001VXA
|
28/02/2024
|
16:13:30
|
GMT
|
30
|
85.8200
|
BATE
|
20001W0T
|
28/02/2024
|
16:13:30
|
GMT
|
43
|
85.8200
|
BATE
|
20001W0U
|
28/02/2024
|
16:13:30
|
GMT
|
2
|
85.8200
|
CHIX
|
120002XB2
|
28/02/2024
|
16:13:30
|
GMT
|
46
|
85.8200
|
CHIX
|
120002XB1
|
28/02/2024
|
16:13:30
|
GMT
|
73
|
85.8200
|
XLON
|
946362363463383
|
28/02/2024
|
16:13:30
|
GMT
|
139
|
85.8200
|
XLON
|
946362363463384
|
28/02/2024
|
16:13:33
|
GMT
|
30
|
85.8200
|
BATE
|
20001W1H
|
28/02/2024
|
16:13:33
|
GMT
|
43
|
85.8200
|
BATE
|
20001W1G
|
28/02/2024
|
16:13:50
|
GMT
|
167
|
85.8200
|
BATE
|
20001W37
|
28/02/2024
|
16:13:53
|
GMT
|
120
|
85.8400
|
BATE
|
20001W3R
|
28/02/2024
|
16:13:55
|
GMT
|
167
|
85.8400
|
BATE
|
20001W49
|
28/02/2024
|
16:13:58
|
GMT
|
173
|
85.8600
|
BATE
|
20001W64
|
28/02/2024
|
16:14:20
|
GMT
|
5
|
85.8600
|
BATE
|
20001WAF
|
28/02/2024
|
16:15:25
|
GMT
|
1
|
85.8600
|
BATE
|
20001WLH
|
28/02/2024
|
16:15:25
|
GMT
|
30
|
85.8600
|
BATE
|
20001WLJ
|
28/02/2024
|
16:15:25
|
GMT
|
92
|
85.8600
|
CHIX
|
120002Y4V
|
28/02/2024
|
16:15:25
|
GMT
|
113
|
85.8600
|
CHIX
|
120002Y4R
|
28/02/2024
|
16:15:25
|
GMT
|
23
|
85.8600
|
TRQX
|
946362287969269
|
28/02/2024
|
16:15:25
|
GMT
|
112
|
85.8600
|
TRQX
|
946362287969270
|
28/02/2024
|
16:15:25
|
GMT
|
20
|
85.8600
|
XLON
|
946362363463815
|
28/02/2024
|
16:15:25
|
GMT
|
43
|
85.8600
|
XLON
|
946362363463814
|
28/02/2024
|
16:15:25
|
GMT
|
48
|
85.8600
|
XLON
|
946362363463809
|
28/02/2024
|
16:15:25
|
GMT
|
117
|
85.8600
|
XLON
|
946362363463812
|
28/02/2024
|
16:15:26
|
GMT
|
3
|
85.8600
|
XLON
|
946362363463818
|
28/02/2024
|
16:15:26
|
GMT
|
53
|
85.8600
|
XLON
|
946362363463820
|
28/02/2024
|
16:15:26
|
GMT
|
54
|
85.8600
|
XLON
|
946362363463819
|
28/02/2024
|
16:15:26
|
GMT
|
60
|
85.8600
|
XLON
|
946362363463821
|
28/02/2024
|
16:15:26
|
GMT
|
158
|
85.8600
|
XLON
|
946362363463822
|
28/02/2024
|
16:15:33
|
GMT
|
1
|
85.8600
|
XLON
|
946362363463862
|
28/02/2024
|
16:15:33
|
GMT
|
45
|
85.8600
|
XLON
|
946362363463863
|
28/02/2024
|
16:15:38
|
GMT
|
8
|
85.8600
|
XLON
|
946362363463885
|
28/02/2024
|
16:15:38
|
GMT
|
37
|
85.8600
|
XLON
|
946362363463886
|
28/02/2024
|
16:15:45
|
GMT
|
17
|
85.8600
|
XLON
|
946362363463904
|
28/02/2024
|
16:15:45
|
GMT
|
30
|
85.8600
|
XLON
|
946362363463905
|
28/02/2024
|
16:15:52
|
GMT
|
47
|
85.8600
|
XLON
|
946362363463945
|
28/02/2024
|
16:15:59
|
GMT
|
3
|
85.8600
|
XLON
|
946362363463954
|
28/02/2024
|
16:15:59
|
GMT
|
44
|
85.8600
|
XLON
|
946362363463955
|
28/02/2024
|
16:16:04
|
GMT
|
4
|
85.8600
|
XLON
|
946362363463973
|
28/02/2024
|
16:16:04
|
GMT
|
14
|
85.8600
|
XLON
|
946362363463975
|
28/02/2024
|
16:16:04
|
GMT
|
30
|
85.8600
|
XLON
|
946362363463974
|
28/02/2024
|
16:16:11
|
GMT
|
45
|
85.8600
|
XLON
|
946362363464007
|
28/02/2024
|
16:16:18
|
GMT
|
10
|
85.8600
|
XLON
|
946362363464020
|
28/02/2024
|
16:16:18
|
GMT
|
37
|
85.8600
|
XLON
|
946362363464019
|
28/02/2024
|
16:16:22
|
GMT
|
43
|
85.8600
|
CHIX
|
120002YLK
|
28/02/2024
|
16:16:25
|
GMT
|
4
|
85.8600
|
XLON
|
946362363464064
|
28/02/2024
|
16:16:25
|
GMT
|
43
|
85.8600
|
XLON
|
946362363464063
|
28/02/2024
|
16:16:28
|
GMT
|
8
|
85.8400
|
BATE
|
20001WYO
|
28/02/2024
|
16:16:28
|
GMT
|
16
|
85.8400
|
BATE
|
20001WYP
|
28/02/2024
|
16:16:28
|
GMT
|
30
|
85.8400
|
BATE
|
20001WYQ
|
28/02/2024
|
16:16:28
|
GMT
|
97
|
85.8400
|
CHIX
|
120002YO9
|
28/02/2024
|
16:16:28
|
GMT
|
104
|
85.8400
|
CHIX
|
120002YOB
|
28/02/2024
|
16:16:28
|
GMT
|
50
|
85.8400
|
XLON
|
946362363464079
|
28/02/2024
|
16:16:28
|
GMT
|
157
|
85.8400
|
XLON
|
946362363464077
|
28/02/2024
|
16:17:04
|
GMT
|
32
|
85.8400
|
XLON
|
946362363464161
|
28/02/2024
|
16:17:09
|
GMT
|
55
|
85.8400
|
BATE
|
20001X5T
|
28/02/2024
|
16:17:09
|
GMT
|
25
|
85.8400
|
XLON
|
946362363464166
|
28/02/2024
|
16:17:09
|
GMT
|
32
|
85.8400
|
XLON
|
946362363464165
|
28/02/2024
|
16:17:14
|
GMT
|
30
|
85.8400
|
BATE
|
20001X6T
|
28/02/2024
|
16:17:16
|
GMT
|
46
|
85.8400
|
XLON
|
946362363464173
|
28/02/2024
|
16:17:17
|
GMT
|
51
|
85.8200
|
CHIX
|
120002Z0Y
|
28/02/2024
|
16:17:17
|
GMT
|
73
|
85.8200
|
CHIX
|
120002Z10
|
28/02/2024
|
16:17:17
|
GMT
|
69
|
85.8200
|
TRQX
|
946362287969762
|
28/02/2024
|
16:17:17
|
GMT
|
13
|
85.8200
|
XLON
|
946362363464183
|
28/02/2024
|
16:17:17
|
GMT
|
112
|
85.8200
|
XLON
|
946362363464182
|
28/02/2024
|
16:17:19
|
GMT
|
19
|
85.8200
|
BATE
|
20001X7W
|
28/02/2024
|
16:17:28
|
GMT
|
67
|
85.8000
|
XLON
|
946362363464193
|
28/02/2024
|
16:17:31
|
GMT
|
27
|
85.8000
|
XLON
|
946362363464202
|
28/02/2024
|
16:17:31
|
GMT
|
52
|
85.8000
|
XLON
|
946362363464203
|
28/02/2024
|
16:17:45
|
GMT
|
72
|
85.7600
|
XLON
|
946362363464276
|
28/02/2024
|
16:17:56
|
GMT
|
46
|
85.7600
|
CHIX
|
120002ZCO
|
28/02/2024
|
16:18:15
|
GMT
|
69
|
85.7400
|
CHIX
|
120002ZI4
|
28/02/2024
|
16:18:15
|
GMT
|
51
|
85.7400
|
TRQX
|
946362287970025
|
28/02/2024
|
16:18:15
|
GMT
|
20
|
85.7400
|
XLON
|
946362363464475
|
28/02/2024
|
16:18:15
|
GMT
|
118
|
85.7400
|
XLON
|
946362363464474
|
28/02/2024
|
16:18:37
|
GMT
|
16
|
85.7200
|
XLON
|
946362363464578
|
28/02/2024
|
16:18:37
|
GMT
|
28
|
85.7200
|
XLON
|
946362363464577
|
28/02/2024
|
16:18:44
|
GMT
|
46
|
85.7200
|
XLON
|
946362363464608
|
28/02/2024
|
16:18:51
|
GMT
|
7
|
85.7200
|
XLON
|
946362363464612
|
28/02/2024
|
16:18:51
|
GMT
|
40
|
85.7200
|
XLON
|
946362363464613
|
28/02/2024
|
16:18:58
|
GMT
|
13
|
85.7200
|
XLON
|
946362363464654
|
28/02/2024
|
16:18:58
|
GMT
|
34
|
85.7200
|
XLON
|
946362363464655
|
28/02/2024
|
16:19:03
|
GMT
|
47
|
85.7200
|
XLON
|
946362363464688
|
28/02/2024
|
16:19:10
|
GMT
|
47
|
85.7200
|
XLON
|
946362363464754
|
28/02/2024
|
16:19:13
|
GMT
|
95
|
85.6600
|
CHIX
|
120002ZZH
|
28/02/2024
|
16:19:13
|
GMT
|
79
|
85.6800
|
CHIX
|
120002ZZD
|
28/02/2024
|
16:19:13
|
GMT
|
54
|
85.7000
|
CHIX
|
120002ZZ8
|
28/02/2024
|
16:19:13
|
GMT
|
9
|
85.6600
|
XLON
|
946362363464770
|
28/02/2024
|
16:19:13
|
GMT
|
32
|
85.6600
|
XLON
|
946362363464769
|
28/02/2024
|
16:19:13
|
GMT
|
53
|
85.6600
|
XLON
|
946362363464768
|
28/02/2024
|
16:19:13
|
GMT
|
189
|
85.7000
|
XLON
|
946362363464760
|
28/02/2024
|
16:19:48
|
GMT
|
45
|
85.6200
|
XLON
|
946362363464996
|
28/02/2024
|
16:19:56
|
GMT
|
10
|
85.6200
|
XLON
|
946362363465009
|
28/02/2024
|
16:19:56
|
GMT
|
37
|
85.6200
|
XLON
|
946362363465008
|
28/02/2024
|
16:20:01
|
GMT
|
45
|
85.6000
|
XLON
|
946362363465045
|
28/02/2024
|
16:20:01
|
GMT
|
54
|
85.6000
|
XLON
|
946362363465044
|
28/02/2024
|
16:20:01
|
GMT
|
99
|
85.6000
|
XLON
|
946362363465041
|
28/02/2024
|
16:20:03
|
GMT
|
44
|
85.6000
|
XLON
|
946362363465070
|
28/02/2024
|
16:20:25
|
GMT
|
1
|
85.6400
|
TRQX
|
946362287970699
|
28/02/2024
|
16:20:41
|
GMT
|
48
|
85.7200
|
CHIX
|
1200030R6
|
28/02/2024
|
16:21:05
|
GMT
|
55
|
85.7400
|
XLON
|
946362363465336
|
28/02/2024
|
16:21:07
|
GMT
|
2
|
85.7600
|
XLON
|
946362363465361
|
28/02/2024
|
16:21:07
|
GMT
|
60
|
85.7600
|
XLON
|
946362363465360
|
28/02/2024
|
16:21:15
|
GMT
|
22
|
85.7800
|
XLON
|
946362363465376
|
28/02/2024
|
16:21:19
|
GMT
|
35
|
85.7800
|
XLON
|
946362363465380
|
28/02/2024
|
16:21:19
|
GMT
|
38
|
85.7800
|
XLON
|
946362363465381
|
28/02/2024
|
16:21:23
|
GMT
|
47
|
85.7800
|
XLON
|
946362363465420
|
28/02/2024
|
16:21:24
|
GMT
|
10
|
85.8200
|
TRQX
|
946362287971029
|
28/02/2024
|
16:21:24
|
GMT
|
16
|
85.8200
|
TRQX
|
946362287971028
|
28/02/2024
|
16:21:24
|
GMT
|
39
|
85.8200
|
TRQX
|
946362287971027
|
28/02/2024
|
16:21:31
|
GMT
|
52
|
85.8000
|
XLON
|
946362363465508
|
28/02/2024
|
16:21:31
|
GMT
|
120
|
85.8000
|
XLON
|
946362363465507
|
28/02/2024
|
16:21:41
|
GMT
|
8
|
85.7800
|
CHIX
|
1200031IB
|
28/02/2024
|
16:21:41
|
GMT
|
11
|
85.7800
|
CHIX
|
1200031IA
|
28/02/2024
|
16:21:41
|
GMT
|
75
|
85.7800
|
CHIX
|
1200031I8
|
28/02/2024
|
16:21:41
|
GMT
|
136
|
85.7800
|
CHIX
|
1200031I9
|
28/02/2024
|
16:21:41
|
GMT
|
1
|
85.7800
|
TRQX
|
946362287971107
|
28/02/2024
|
16:21:41
|
GMT
|
3
|
85.7800
|
TRQX
|
946362287971105
|
28/02/2024
|
16:21:41
|
GMT
|
14
|
85.7800
|
TRQX
|
946362287971106
|
28/02/2024
|
16:21:41
|
GMT
|
34
|
85.7800
|
TRQX
|
946362287971104
|
28/02/2024
|
16:21:41
|
GMT
|
50
|
85.7800
|
TRQX
|
946362287971113
|
28/02/2024
|
16:21:45
|
GMT
|
74
|
85.7600
|
XLON
|
946362363465564
|
28/02/2024
|
16:21:45
|
GMT
|
85
|
85.7600
|
XLON
|
946362363465565
|
28/02/2024
|
16:21:46
|
GMT
|
53
|
85.7600
|
XLON
|
946362363465566
|
28/02/2024
|
16:22:17
|
GMT
|
10
|
85.7400
|
CHIX
|
1200031RT
|
28/02/2024
|
16:22:17
|
GMT
|
34
|
85.7400
|
CHIX
|
1200031RU
|
28/02/2024
|
16:22:17
|
GMT
|
39
|
85.7400
|
CHIX
|
1200031RX
|
28/02/2024
|
16:22:21
|
GMT
|
45
|
85.7400
|
XLON
|
946362363465703
|
28/02/2024
|
16:22:28
|
GMT
|
44
|
85.7200
|
XLON
|
946362363465735
|
28/02/2024
|
16:22:30
|
GMT
|
51
|
85.7000
|
CHIX
|
1200031VM
|
28/02/2024
|
16:22:31
|
GMT
|
120
|
85.7000
|
XLON
|
946362363465752
|
28/02/2024
|
16:23:14
|
GMT
|
86
|
85.6800
|
CHIX
|
12000329V
|
28/02/2024
|
16:23:14
|
GMT
|
1
|
85.6800
|
XLON
|
946362363465974
|
28/02/2024
|
16:23:14
|
GMT
|
7
|
85.6800
|
XLON
|
946362363465973
|
28/02/2024
|
16:23:14
|
GMT
|
26
|
85.6800
|
XLON
|
946362363465970
|
28/02/2024
|
16:23:14
|
GMT
|
27
|
85.6800
|
XLON
|
946362363465965
|
28/02/2024
|
16:23:14
|
GMT
|
50
|
85.6800
|
XLON
|
946362363465971
|
28/02/2024
|
16:23:14
|
GMT
|
53
|
85.6800
|
XLON
|
946362363465969
|
28/02/2024
|
16:23:14
|
GMT
|
54
|
85.6800
|
XLON
|
946362363465972
|
28/02/2024
|
16:23:14
|
GMT
|
110
|
85.6800
|
XLON
|
946362363465966
|
28/02/2024
|
16:23:16
|
GMT
|
57
|
85.6600
|
TRQX
|
946362287971577
|
28/02/2024
|
16:23:16
|
GMT
|
74
|
85.6600
|
XLON
|
946362363465995
|
28/02/2024
|
16:23:30
|
GMT
|
48
|
85.6400
|
CHIX
|
1200032DU
|
28/02/2024
|
16:23:42
|
GMT
|
84
|
85.6400
|
XLON
|
946362363466132
|
28/02/2024
|
16:24:16
|
GMT
|
94
|
85.6400
|
XLON
|
946362363466259
|
28/02/2024
|
16:24:17
|
GMT
|
44
|
85.6600
|
XLON
|
946362363466273
|
28/02/2024
|
16:24:23
|
GMT
|
21
|
85.6800
|
XLON
|
946362363466308
|
28/02/2024
|
16:24:23
|
GMT
|
26
|
85.6800
|
XLON
|
946362363466309
|
28/02/2024
|
16:24:30
|
GMT
|
21
|
85.6800
|
XLON
|
946362363466317
|
28/02/2024
|
16:24:33
|
GMT
|
20
|
85.6800
|
XLON
|
946362363466342
|
28/02/2024
|
16:24:36
|
GMT
|
47
|
85.6800
|
XLON
|
946362363466363
|
28/02/2024
|
16:24:41
|
GMT
|
11
|
85.6800
|
XLON
|
946362363466375
|
28/02/2024
|
16:24:41
|
GMT
|
17
|
85.6800
|
XLON
|
946362363466377
|
28/02/2024
|
16:24:41
|
GMT
|
20
|
85.6800
|
XLON
|
946362363466376
|
28/02/2024
|
16:24:43
|
GMT
|
24
|
85.6800
|
XLON
|
946362363466381
|
28/02/2024
|
16:24:43
|
GMT
|
53
|
85.6800
|
XLON
|
946362363466380
|
28/02/2024
|
16:24:54
|
GMT
|
50
|
85.6600
|
CHIX
|
12000332Z
|
28/02/2024
|
16:24:54
|
GMT
|
1
|
85.6600
|
TRQX
|
946362287972006
|
28/02/2024
|
16:24:54
|
GMT
|
19
|
85.6600
|
XLON
|
946362363466425
|
28/02/2024
|
16:24:54
|
GMT
|
148
|
85.6600
|
XLON
|
946362363466424
|
28/02/2024
|
16:25:10
|
GMT
|
3
|
85.6600
|
TRQX
|
946362287972109
|
28/02/2024
|
16:25:10
|
GMT
|
48
|
85.6600
|
XLON
|
946362363466466
|
28/02/2024
|
16:25:16
|
GMT
|
64
|
85.6600
|
TRQX
|
946362287972116
|
28/02/2024
|
16:25:17
|
GMT
|
12
|
85.6600
|
CHIX
|
1200033BZ
|
28/02/2024
|
16:25:17
|
GMT
|
14
|
85.6600
|
CHIX
|
1200033BX
|
28/02/2024
|
16:25:17
|
GMT
|
30
|
85.6600
|
CHIX
|
1200033BY
|
28/02/2024
|
16:25:28
|
GMT
|
7
|
85.6400
|
CHIX
|
1200033HU
|
28/02/2024
|
16:25:28
|
GMT
|
17
|
85.6400
|
CHIX
|
1200033HT
|
28/02/2024
|
16:25:32
|
GMT
|
14
|
85.6400
|
XLON
|
946362363466588
|
28/02/2024
|
16:25:32
|
GMT
|
34
|
85.6400
|
XLON
|
946362363466589
|
28/02/2024
|
16:25:37
|
GMT
|
143
|
85.6400
|
XLON
|
946362363466641
|
28/02/2024
|
16:25:59
|
GMT
|
18
|
85.7000
|
XLON
|
946362363466775
|
28/02/2024
|
16:25:59
|
GMT
|
28
|
85.7000
|
XLON
|
946362363466774
|
28/02/2024
|
16:26:05
|
GMT
|
1
|
85.7000
|
XLON
|
946362363466780
|
28/02/2024
|
16:26:05
|
GMT
|
42
|
85.7000
|
XLON
|
946362363466781
|
28/02/2024
|
16:26:12
|
GMT
|
18
|
85.7000
|
XLON
|
946362363466792
|
28/02/2024
|
16:26:12
|
GMT
|
31
|
85.7000
|
XLON
|
946362363466791
|
28/02/2024
|
16:26:15
|
GMT
|
94
|
85.6800
|
CHIX
|
1200033ZN
|
28/02/2024
|
16:26:15
|
GMT
|
86
|
85.6800
|
XLON
|
946362363466805
|
28/02/2024
|
16:26:16
|
GMT
|
19
|
85.6800
|
XLON
|
946362363466808
|
28/02/2024
|
16:26:16
|
GMT
|
123
|
85.6800
|
XLON
|
946362363466807
|
28/02/2024
|
16:26:20
|
GMT
|
10
|
85.6800
|
CHIX
|
120003418
|
28/02/2024
|
16:26:20
|
GMT
|
136
|
85.6800
|
CHIX
|
120003417
|
28/02/2024
|
16:26:21
|
GMT
|
52
|
85.6800
|
TRQX
|
946362287972392
|
28/02/2024
|
16:26:50
|
GMT
|
45
|
85.6800
|
XLON
|
946362363466981
|
28/02/2024
|
16:26:57
|
GMT
|
17
|
85.6800
|
XLON
|
946362363467016
|
28/02/2024
|
16:26:58
|
GMT
|
62
|
85.6600
|
CHIX
|
1200034EQ
|
28/02/2024
|
16:27:00
|
GMT
|
50
|
85.6600
|
XLON
|
946362363467038
|
28/02/2024
|
16:27:00
|
GMT
|
75
|
85.6600
|
XLON
|
946362363467039
|
28/02/2024
|
16:27:04
|
GMT
|
25
|
85.6400
|
XLON
|
946362363467068
|
28/02/2024
|
16:27:06
|
GMT
|
68
|
85.6200
|
CHIX
|
1200034IP
|
28/02/2024
|
16:27:06
|
GMT
|
128
|
85.6400
|
XLON
|
946362363467089
|
28/02/2024
|
16:27:36
|
GMT
|
50
|
85.6200
|
CHIX
|
1200034T9
|
28/02/2024
|
16:27:36
|
GMT
|
52
|
85.6200
|
CHIX
|
1200034T4
|
28/02/2024
|
16:27:36
|
GMT
|
65
|
85.6200
|
CHIX
|
1200034T8
|
28/02/2024
|
16:27:36
|
GMT
|
7
|
85.6200
|
XLON
|
946362363467194
|
28/02/2024
|
16:27:36
|
GMT
|
14
|
85.6200
|
XLON
|
946362363467196
|
28/02/2024
|
16:27:36
|
GMT
|
38
|
85.6200
|
XLON
|
946362363467202
|
28/02/2024
|
16:27:36
|
GMT
|
96
|
85.6200
|
XLON
|
946362363467195
|
28/02/2024
|
16:27:45
|
GMT
|
22
|
85.6200
|
XLON
|
946362363467226
|
28/02/2024
|
16:27:45
|
GMT
|
46
|
85.6200
|
XLON
|
946362363467225
|
28/02/2024
|
16:27:46
|
GMT
|
49
|
85.6200
|
XLON
|
946362363467231
|
28/02/2024
|
16:28:06
|
GMT
|
4
|
85.7200
|
XLON
|
946362363467333
|
28/02/2024
|
16:28:25
|
GMT
|
43
|
85.7200
|
XLON
|
946362363467416
|
28/02/2024
|
16:28:41
|
GMT
|
9
|
85.7200
|
CHIX
|
1200035CV
|
28/02/2024
|
16:28:41
|
GMT
|
8
|
85.7200
|
TRQX
|
946362287972999
|
28/02/2024
|
16:28:41
|
GMT
|
92
|
85.7200
|
TRQX
|
946362287972998
|
28/02/2024
|
16:28:41
|
GMT
|
23
|
85.7200
|
XLON
|
946362363467501
|
28/02/2024
|
16:28:41
|
GMT
|
67
|
85.7200
|
XLON
|
946362363467502
|
28/02/2024
|
16:28:41
|
GMT
|
93
|
85.7200
|
XLON
|
946362363467500
|
28/02/2024
|
16:29:06
|
GMT
|
28
|
85.7600
|
CHIX
|
1200035KT
|
28/02/2024
|
16:29:09
|
GMT
|
65
|
85.7600
|
XLON
|
946362363467667
|
28/02/2024
|
16:29:09
|
GMT
|
71
|
85.7600
|
XLON
|
946362363467666
|
28/02/2024
|
16:29:11
|
GMT
|
6
|
85.7600
|
XLON
|
946362363467684
|
28/02/2024
|
16:29:11
|
GMT
|
60
|
85.7600
|
XLON
|
946362363467683
|
28/02/2024
|
16:29:11
|
GMT
|
71
|
85.7600
|
XLON
|
946362363467682
|
28/02/2024
|
16:29:13
|
GMT
|
49
|
85.7600
|
XLON
|
946362363467701
|
28/02/2024
|
16:29:18
|
GMT
|
50
|
85.7400
|
CHIX
|
1200035OK
|
28/02/2024
|
16:29:18
|
GMT
|
55
|
85.7400
|
CHIX
|
1200035OL
|
28/02/2024
|
16:29:19
|
GMT
|
5
|
85.7400
|
CHIX
|
1200035ON
|
28/02/2024
|
16:29:19
|
GMT
|
9
|
85.7400
|
CHIX
|
1200035OM
|
28/02/2024
|
16:29:19
|
GMT
|
29
|
85.7400
|
CHIX
|
1200035OP
|
28/02/2024
|
16:29:19
|
GMT
|
36
|
85.7400
|
CHIX
|
1200035OO
|
28/02/2024
|
16:29:22
|
GMT
|
17
|
85.7400
|
XLON
|
946362363467740
|
28/02/2024
|
16:29:22
|
GMT
|
58
|
85.7400
|
XLON
|
946362363467741
|
28/02/2024
|
16:29:27
|
GMT
|
21
|
85.7200
|
TRQX
|
946362287973174
|
28/02/2024
|
16:29:32
|
GMT
|
2
|
85.7200
|
XLON
|
946362363467806
|
28/02/2024
|
16:29:32
|
GMT
|
71
|
85.7200
|
XLON
|
946362363467805
|
28/02/2024
|
16:29:42
|
GMT
|
15
|
85.7200
|
XLON
|
946362363467873
|
28/02/2024
|
16:29:42
|
GMT
|
37
|
85.7200
|
XLON
|
946362363467874
|
28/02/2024
|
16:29:42
|
GMT
|
39
|
85.7200
|
XLON
|
946362363467875
|
28/02/2024
|
16:29:47
|
GMT
|
25
|
85.7200
|
CHIX
|
12000362F
|
28/02/2024
|
16:29:47
|
GMT
|
27
|
85.7200
|
CHIX
|
12000362E
|
28/02/2024
|
16:29:47
|
GMT
|
12
|
85.7200
|
XLON
|
946362363467909
|
28/02/2024
|
16:29:47
|
GMT
|
30
|
85.7200
|
XLON
|
946362363467908
|
|
|
|
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
POSFFFSIFIITFIS
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
Von Apr 2024 bis Mai 2024
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
Von Mai 2023 bis Mai 2024