InterContinental Hotels Group PLC Transaction in Own Shares
09 April 2024 - 8:00AM
RNS Regulatory News
RNS Number : 7587J
InterContinental Hotels Group PLC
09 April 2024
09 April
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 08
April 2024 it purchased the following number of its ordinary shares
of 20340/399 pence each through Goldman Sachs
International ("GSI") on
the London Stock Exchange in accordance with the authority granted
by shareholders at the Company's Annual General Meeting on 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:
|
08 April 2024
|
|
|
Aggregate number of ordinary shares
purchased:
|
153,276
|
|
|
Lowest price paid per
share:
|
£ 78.4800
|
|
|
Highest price paid per
share:
|
£ 79.7400
|
|
|
Average price paid per
share:
|
£ 79.2754
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 164,052,992 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: 153,276 (ISIN:
GB00BHJYC057)
Date of purchases: 08 April
2024
Investment firm: GSI
Aggregated information:
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares
purchased
|
89,000
|
30,840
|
25,000
|
8,436
|
Highest price paid (per
ordinary share)
|
£
79.7200
|
£
79.7400
|
£
79.6800
|
£
79.7200
|
Lowest price paid (per
ordinary share)
|
£
78.4800
|
£
78.5000
|
£
78.5400
|
£
78.5200
|
Volume weighted average price
paid(per ordinary share)
|
£
79.2739
|
£
79.2868
|
£
79.2742
|
£
79.2535
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
08/04/2024
|
08:17:01
|
BST
|
2
|
78.6800
|
XLON
|
971075605237667
|
08/04/2024
|
08:18:12
|
BST
|
10
|
78.8000
|
XLON
|
971075605237893
|
08/04/2024
|
08:19:03
|
BST
|
10
|
78.7800
|
XLON
|
971075605238046
|
08/04/2024
|
08:19:03
|
BST
|
48
|
78.7800
|
XLON
|
971075605238047
|
08/04/2024
|
08:19:18
|
BST
|
41
|
78.8000
|
XLON
|
971075605238066
|
08/04/2024
|
08:19:58
|
BST
|
81
|
78.8000
|
BATE
|
2000076T
|
08/04/2024
|
08:19:58
|
BST
|
46
|
78.7400
|
TRQX
|
971075529738464
|
08/04/2024
|
08:19:58
|
BST
|
60
|
78.7800
|
TRQX
|
971075529738460
|
08/04/2024
|
08:19:58
|
BST
|
5
|
78.7600
|
XLON
|
971075605238163
|
08/04/2024
|
08:19:58
|
BST
|
5
|
78.7600
|
XLON
|
971075605238164
|
08/04/2024
|
08:19:58
|
BST
|
42
|
78.7600
|
XLON
|
971075605238162
|
08/04/2024
|
08:20:00
|
BST
|
5
|
78.7800
|
XLON
|
971075605238167
|
08/04/2024
|
08:20:14
|
BST
|
34
|
78.7000
|
BATE
|
2000077O
|
08/04/2024
|
08:20:14
|
BST
|
5
|
78.7200
|
BATE
|
2000077Q
|
08/04/2024
|
08:20:14
|
BST
|
34
|
78.7200
|
BATE
|
2000077P
|
08/04/2024
|
08:20:14
|
BST
|
12
|
78.7400
|
BATE
|
2000077R
|
08/04/2024
|
08:20:14
|
BST
|
85
|
78.7400
|
BATE
|
2000077L
|
08/04/2024
|
08:20:14
|
BST
|
73
|
78.7400
|
CHIX
|
1200007M0
|
08/04/2024
|
08:20:14
|
BST
|
12
|
78.7000
|
XLON
|
971075605238194
|
08/04/2024
|
08:20:14
|
BST
|
80
|
78.7200
|
XLON
|
971075605238189
|
08/04/2024
|
08:20:14
|
BST
|
92
|
78.7200
|
XLON
|
971075605238188
|
08/04/2024
|
08:20:16
|
BST
|
12
|
78.7000
|
XLON
|
971075605238205
|
08/04/2024
|
08:20:18
|
BST
|
4
|
78.7200
|
XLON
|
971075605238215
|
08/04/2024
|
08:20:18
|
BST
|
5
|
78.7200
|
XLON
|
971075605238214
|
08/04/2024
|
08:20:18
|
BST
|
48
|
78.7200
|
XLON
|
971075605238213
|
08/04/2024
|
08:20:23
|
BST
|
12
|
78.7200
|
XLON
|
971075605238230
|
08/04/2024
|
08:20:23
|
BST
|
25
|
78.7200
|
XLON
|
971075605238231
|
08/04/2024
|
08:20:30
|
BST
|
13
|
78.7200
|
XLON
|
971075605238238
|
08/04/2024
|
08:21:00
|
BST
|
5
|
78.7600
|
XLON
|
971075605238305
|
08/04/2024
|
08:21:05
|
BST
|
11
|
78.7400
|
XLON
|
971075605238309
|
08/04/2024
|
08:21:08
|
BST
|
11
|
78.7400
|
XLON
|
971075605238310
|
08/04/2024
|
08:21:16
|
BST
|
11
|
78.7400
|
XLON
|
971075605238317
|
08/04/2024
|
08:21:21
|
BST
|
11
|
78.7600
|
XLON
|
971075605238325
|
08/04/2024
|
08:21:23
|
BST
|
11
|
78.7600
|
XLON
|
971075605238334
|
08/04/2024
|
08:21:23
|
BST
|
17
|
78.7600
|
XLON
|
971075605238333
|
08/04/2024
|
08:21:24
|
BST
|
10
|
78.7600
|
XLON
|
971075605238342
|
08/04/2024
|
08:21:24
|
BST
|
11
|
78.7600
|
XLON
|
971075605238343
|
08/04/2024
|
08:21:24
|
BST
|
26
|
78.7600
|
XLON
|
971075605238344
|
08/04/2024
|
08:21:26
|
BST
|
6
|
78.7400
|
XLON
|
971075605238345
|
08/04/2024
|
08:21:26
|
BST
|
11
|
78.7400
|
XLON
|
971075605238346
|
08/04/2024
|
08:21:34
|
BST
|
51
|
78.7200
|
BATE
|
200007AE
|
08/04/2024
|
08:21:34
|
BST
|
152
|
78.7200
|
XLON
|
971075605238358
|
08/04/2024
|
08:21:34
|
BST
|
12
|
78.7400
|
XLON
|
971075605238360
|
08/04/2024
|
08:21:34
|
BST
|
42
|
78.7400
|
XLON
|
971075605238361
|
08/04/2024
|
08:22:55
|
BST
|
70
|
78.7000
|
CHIX
|
12000081F
|
08/04/2024
|
08:22:55
|
BST
|
12
|
78.7200
|
XLON
|
971075605238543
|
08/04/2024
|
08:22:55
|
BST
|
30
|
78.7200
|
XLON
|
971075605238544
|
08/04/2024
|
08:23:53
|
BST
|
10
|
78.7200
|
XLON
|
971075605238618
|
08/04/2024
|
08:23:53
|
BST
|
27
|
78.7200
|
XLON
|
971075605238619
|
08/04/2024
|
08:23:55
|
BST
|
12
|
78.7200
|
XLON
|
971075605238621
|
08/04/2024
|
08:23:55
|
BST
|
18
|
78.7200
|
XLON
|
971075605238623
|
08/04/2024
|
08:23:55
|
BST
|
42
|
78.7200
|
XLON
|
971075605238622
|
08/04/2024
|
08:24:47
|
BST
|
10
|
78.7000
|
XLON
|
971075605238705
|
08/04/2024
|
08:25:02
|
BST
|
9
|
78.7200
|
XLON
|
971075605238715
|
08/04/2024
|
08:25:02
|
BST
|
21
|
78.7200
|
XLON
|
971075605238717
|
08/04/2024
|
08:25:02
|
BST
|
40
|
78.7200
|
XLON
|
971075605238716
|
08/04/2024
|
08:25:25
|
BST
|
21
|
78.7200
|
CHIX
|
1200008AB
|
08/04/2024
|
08:25:25
|
BST
|
34
|
78.7200
|
CHIX
|
1200008AC
|
08/04/2024
|
08:25:25
|
BST
|
13
|
78.7000
|
XLON
|
971075605238748
|
08/04/2024
|
08:25:25
|
BST
|
13
|
78.7200
|
XLON
|
971075605238749
|
08/04/2024
|
08:25:25
|
BST
|
19
|
78.7200
|
XLON
|
971075605238751
|
08/04/2024
|
08:25:25
|
BST
|
42
|
78.7200
|
XLON
|
971075605238750
|
08/04/2024
|
08:25:41
|
BST
|
100
|
78.6800
|
CHIX
|
1200008BH
|
08/04/2024
|
08:25:41
|
BST
|
156
|
78.6800
|
XLON
|
971075605238782
|
08/04/2024
|
08:27:05
|
BST
|
29
|
78.6800
|
CHIX
|
1200008IV
|
08/04/2024
|
08:27:05
|
BST
|
64
|
78.6800
|
CHIX
|
1200008IU
|
08/04/2024
|
08:27:25
|
BST
|
48
|
78.6400
|
XLON
|
971075605238974
|
08/04/2024
|
08:27:55
|
BST
|
41
|
78.6000
|
TRQX
|
971075529739169
|
08/04/2024
|
08:27:55
|
BST
|
108
|
78.6200
|
XLON
|
971075605239021
|
08/04/2024
|
08:28:00
|
BST
|
42
|
78.6000
|
BATE
|
200007QI
|
08/04/2024
|
08:28:00
|
BST
|
95
|
78.6000
|
CHIX
|
1200008MS
|
08/04/2024
|
08:29:56
|
BST
|
12
|
78.6600
|
XLON
|
971075605239332
|
08/04/2024
|
08:30:02
|
BST
|
13
|
78.6600
|
XLON
|
971075605239361
|
08/04/2024
|
08:30:02
|
BST
|
24
|
78.6600
|
XLON
|
971075605239362
|
08/04/2024
|
08:31:10
|
BST
|
13
|
78.7000
|
XLON
|
971075605239487
|
08/04/2024
|
08:31:10
|
BST
|
40
|
78.7000
|
XLON
|
971075605239488
|
08/04/2024
|
08:31:15
|
BST
|
13
|
78.7000
|
XLON
|
971075605239491
|
08/04/2024
|
08:31:17
|
BST
|
5
|
78.7000
|
XLON
|
971075605239494
|
08/04/2024
|
08:31:17
|
BST
|
5
|
78.7000
|
XLON
|
971075605239495
|
08/04/2024
|
08:31:17
|
BST
|
12
|
78.7000
|
XLON
|
971075605239496
|
08/04/2024
|
08:31:17
|
BST
|
13
|
78.7000
|
XLON
|
971075605239492
|
08/04/2024
|
08:31:17
|
BST
|
42
|
78.7000
|
XLON
|
971075605239493
|
08/04/2024
|
08:31:36
|
BST
|
13
|
78.7000
|
XLON
|
971075605239566
|
08/04/2024
|
08:31:36
|
BST
|
24
|
78.7000
|
XLON
|
971075605239567
|
08/04/2024
|
08:31:56
|
BST
|
18
|
78.7000
|
XLON
|
971075605239580
|
08/04/2024
|
08:31:56
|
BST
|
19
|
78.7000
|
XLON
|
971075605239581
|
08/04/2024
|
08:32:13
|
BST
|
37
|
78.7000
|
XLON
|
971075605239611
|
08/04/2024
|
08:32:32
|
BST
|
11
|
78.7000
|
XLON
|
971075605239652
|
08/04/2024
|
08:32:32
|
BST
|
27
|
78.7000
|
XLON
|
971075605239653
|
08/04/2024
|
08:32:54
|
BST
|
21
|
78.7000
|
XLON
|
971075605239712
|
08/04/2024
|
08:33:18
|
BST
|
146
|
78.7200
|
XLON
|
971075605239816
|
08/04/2024
|
08:34:43
|
BST
|
92
|
78.7400
|
XLON
|
971075605239930
|
08/04/2024
|
08:36:36
|
BST
|
62
|
78.7600
|
BATE
|
200008E0
|
08/04/2024
|
08:36:36
|
BST
|
51
|
78.7600
|
CHIX
|
120000A2Q
|
08/04/2024
|
08:37:16
|
BST
|
11
|
78.7800
|
XLON
|
971075605240108
|
08/04/2024
|
08:37:29
|
BST
|
11
|
78.8400
|
XLON
|
971075605240133
|
08/04/2024
|
08:37:31
|
BST
|
5
|
78.8400
|
XLON
|
971075605240138
|
08/04/2024
|
08:37:31
|
BST
|
5
|
78.8400
|
XLON
|
971075605240140
|
08/04/2024
|
08:37:31
|
BST
|
11
|
78.8400
|
XLON
|
971075605240137
|
08/04/2024
|
08:37:31
|
BST
|
41
|
78.8400
|
XLON
|
971075605240139
|
08/04/2024
|
08:37:31
|
BST
|
42
|
78.8400
|
XLON
|
971075605240141
|
08/04/2024
|
08:37:32
|
BST
|
11
|
78.8400
|
XLON
|
971075605240142
|
08/04/2024
|
08:37:33
|
BST
|
11
|
78.8400
|
XLON
|
971075605240143
|
08/04/2024
|
08:37:34
|
BST
|
11
|
78.8400
|
XLON
|
971075605240144
|
08/04/2024
|
08:37:35
|
BST
|
11
|
78.8400
|
XLON
|
971075605240150
|
08/04/2024
|
08:37:36
|
BST
|
11
|
78.8400
|
XLON
|
971075605240151
|
08/04/2024
|
08:37:36
|
BST
|
42
|
78.8400
|
XLON
|
971075605240152
|
08/04/2024
|
08:37:37
|
BST
|
11
|
78.8400
|
XLON
|
971075605240153
|
08/04/2024
|
08:37:37
|
BST
|
42
|
78.8400
|
XLON
|
971075605240154
|
08/04/2024
|
08:37:45
|
BST
|
136
|
78.8200
|
CHIX
|
120000A6D
|
08/04/2024
|
08:37:45
|
BST
|
11
|
78.8400
|
XLON
|
971075605240158
|
08/04/2024
|
08:37:45
|
BST
|
27
|
78.8400
|
XLON
|
971075605240159
|
08/04/2024
|
08:37:50
|
BST
|
54
|
78.8000
|
BATE
|
200008H5
|
08/04/2024
|
08:37:50
|
BST
|
29
|
78.8000
|
CHIX
|
120000A6P
|
08/04/2024
|
08:37:50
|
BST
|
78
|
78.8000
|
CHIX
|
120000A6Q
|
08/04/2024
|
08:38:29
|
BST
|
50
|
78.8400
|
TRQX
|
971075529740000
|
08/04/2024
|
08:38:35
|
BST
|
10
|
78.8400
|
XLON
|
971075605240214
|
08/04/2024
|
08:38:48
|
BST
|
10
|
78.8400
|
XLON
|
971075605240223
|
08/04/2024
|
08:40:02
|
BST
|
10
|
78.8600
|
XLON
|
971075605240264
|
08/04/2024
|
08:40:19
|
BST
|
11
|
78.8600
|
XLON
|
971075605240275
|
08/04/2024
|
08:40:30
|
BST
|
145
|
78.8400
|
CHIX
|
120000AGS
|
08/04/2024
|
08:40:30
|
BST
|
5
|
78.8400
|
XLON
|
971075605240294
|
08/04/2024
|
08:40:30
|
BST
|
5
|
78.8400
|
XLON
|
971075605240295
|
08/04/2024
|
08:40:30
|
BST
|
11
|
78.8400
|
XLON
|
971075605240293
|
08/04/2024
|
08:40:30
|
BST
|
42
|
78.8400
|
XLON
|
971075605240292
|
08/04/2024
|
08:40:30
|
BST
|
50
|
78.8400
|
XLON
|
971075605240291
|
08/04/2024
|
08:40:30
|
BST
|
168
|
78.8400
|
XLON
|
971075605240290
|
08/04/2024
|
08:40:30
|
BST
|
7
|
78.8600
|
XLON
|
971075605240299
|
08/04/2024
|
08:40:30
|
BST
|
11
|
78.8600
|
XLON
|
971075605240296
|
08/04/2024
|
08:40:30
|
BST
|
42
|
78.8600
|
XLON
|
971075605240297
|
08/04/2024
|
08:40:30
|
BST
|
42
|
78.8600
|
XLON
|
971075605240298
|
08/04/2024
|
08:40:33
|
BST
|
9
|
78.8200
|
BATE
|
200008MR
|
08/04/2024
|
08:40:33
|
BST
|
34
|
78.8200
|
BATE
|
200008MP
|
08/04/2024
|
08:40:33
|
BST
|
34
|
78.8200
|
BATE
|
200008MQ
|
08/04/2024
|
08:40:33
|
BST
|
50
|
78.8200
|
BATE
|
200008MO
|
08/04/2024
|
08:42:15
|
BST
|
67
|
78.8000
|
BATE
|
200008PU
|
08/04/2024
|
08:42:15
|
BST
|
57
|
78.8000
|
CHIX
|
120000AMW
|
08/04/2024
|
08:44:15
|
BST
|
84
|
78.8200
|
XLON
|
971075605240447
|
08/04/2024
|
08:44:43
|
BST
|
16
|
78.8600
|
XLON
|
971075605240471
|
08/04/2024
|
08:45:15
|
BST
|
13
|
78.8600
|
XLON
|
971075605240516
|
08/04/2024
|
08:45:20
|
BST
|
12
|
78.8600
|
XLON
|
971075605240524
|
08/04/2024
|
08:46:16
|
BST
|
71
|
78.8400
|
CHIX
|
120000B62
|
08/04/2024
|
08:46:16
|
BST
|
49
|
78.8400
|
TRQX
|
971075529740586
|
08/04/2024
|
08:46:16
|
BST
|
81
|
78.8400
|
TRQX
|
971075529740585
|
08/04/2024
|
08:46:16
|
BST
|
12
|
78.8400
|
XLON
|
971075605240615
|
08/04/2024
|
08:46:16
|
BST
|
15
|
78.8400
|
XLON
|
971075605240607
|
08/04/2024
|
08:46:16
|
BST
|
29
|
78.8400
|
XLON
|
971075605240614
|
08/04/2024
|
08:46:16
|
BST
|
61
|
78.8400
|
XLON
|
971075605240613
|
08/04/2024
|
08:46:16
|
BST
|
66
|
78.8400
|
XLON
|
971075605240608
|
08/04/2024
|
08:46:25
|
BST
|
11
|
78.8400
|
XLON
|
971075605240627
|
08/04/2024
|
08:50:39
|
BST
|
84
|
78.9200
|
XLON
|
971075605241521
|
08/04/2024
|
08:51:38
|
BST
|
52
|
78.9000
|
BATE
|
200009EZ
|
08/04/2024
|
08:51:38
|
BST
|
43
|
78.9000
|
TRQX
|
971075529740941
|
08/04/2024
|
08:51:38
|
BST
|
24
|
78.9000
|
XLON
|
971075605241707
|
08/04/2024
|
08:51:38
|
BST
|
42
|
78.9000
|
XLON
|
971075605241706
|
08/04/2024
|
08:51:38
|
BST
|
103
|
78.9000
|
XLON
|
971075605241703
|
08/04/2024
|
08:55:01
|
BST
|
57
|
78.9400
|
BATE
|
200009NL
|
08/04/2024
|
08:55:01
|
BST
|
18
|
78.9400
|
CHIX
|
120000CCP
|
08/04/2024
|
08:55:01
|
BST
|
30
|
78.9400
|
CHIX
|
120000CCQ
|
08/04/2024
|
08:55:01
|
BST
|
118
|
78.9400
|
CHIX
|
120000CCO
|
08/04/2024
|
08:55:01
|
BST
|
136
|
78.9600
|
CHIX
|
120000CCR
|
08/04/2024
|
08:55:01
|
BST
|
43
|
78.9400
|
TRQX
|
971075529741161
|
08/04/2024
|
08:55:01
|
BST
|
44
|
78.9400
|
XLON
|
971075605242074
|
08/04/2024
|
08:55:01
|
BST
|
89
|
78.9400
|
XLON
|
971075605242075
|
08/04/2024
|
08:55:29
|
BST
|
10
|
78.9400
|
XLON
|
971075605242168
|
08/04/2024
|
08:55:29
|
BST
|
67
|
78.9400
|
XLON
|
971075605242169
|
08/04/2024
|
08:58:51
|
BST
|
50
|
79.0200
|
BATE
|
200009WP
|
08/04/2024
|
08:58:51
|
BST
|
50
|
79.0200
|
BATE
|
200009WQ
|
08/04/2024
|
08:59:20
|
BST
|
62
|
79.0000
|
BATE
|
200009Y4
|
08/04/2024
|
08:59:20
|
BST
|
46
|
79.0000
|
CHIX
|
120000CUS
|
08/04/2024
|
08:59:20
|
BST
|
49
|
79.0000
|
TRQX
|
971075529741517
|
08/04/2024
|
08:59:20
|
BST
|
60
|
79.0000
|
XLON
|
971075605242513
|
08/04/2024
|
08:59:20
|
BST
|
91
|
79.0000
|
XLON
|
971075605242512
|
08/04/2024
|
09:00:25
|
BST
|
42
|
78.9800
|
CHIX
|
120000D15
|
08/04/2024
|
09:00:25
|
BST
|
8
|
78.9800
|
TRQX
|
971075529741602
|
08/04/2024
|
09:00:25
|
BST
|
31
|
78.9800
|
TRQX
|
971075529741601
|
08/04/2024
|
09:01:06
|
BST
|
43
|
78.9000
|
BATE
|
20000A3M
|
08/04/2024
|
09:02:37
|
BST
|
51
|
78.9000
|
BATE
|
20000A82
|
08/04/2024
|
09:02:37
|
BST
|
42
|
78.9000
|
CHIX
|
120000DCW
|
08/04/2024
|
09:02:37
|
BST
|
37
|
78.9000
|
TRQX
|
971075529741771
|
08/04/2024
|
09:02:37
|
BST
|
4
|
78.9000
|
XLON
|
971075605242730
|
08/04/2024
|
09:02:37
|
BST
|
101
|
78.9000
|
XLON
|
971075605242731
|
08/04/2024
|
09:02:40
|
BST
|
41
|
78.8800
|
CHIX
|
120000DD7
|
08/04/2024
|
09:04:34
|
BST
|
5
|
78.8200
|
BATE
|
20000AC4
|
08/04/2024
|
09:04:34
|
BST
|
5
|
78.8200
|
BATE
|
20000AC5
|
08/04/2024
|
09:04:34
|
BST
|
34
|
78.8200
|
BATE
|
20000AC3
|
08/04/2024
|
09:04:34
|
BST
|
56
|
78.8200
|
TRQX
|
971075529741939
|
08/04/2024
|
09:04:34
|
BST
|
9
|
78.8200
|
XLON
|
971075605242875
|
08/04/2024
|
09:04:34
|
BST
|
42
|
78.8200
|
XLON
|
971075605242874
|
08/04/2024
|
09:04:45
|
BST
|
46
|
78.8000
|
BATE
|
20000ACH
|
08/04/2024
|
09:04:45
|
BST
|
70
|
78.8000
|
CHIX
|
120000DJL
|
08/04/2024
|
09:04:45
|
BST
|
7
|
78.8000
|
XLON
|
971075605242888
|
08/04/2024
|
09:04:45
|
BST
|
12
|
78.8000
|
XLON
|
971075605242890
|
08/04/2024
|
09:04:45
|
BST
|
28
|
78.8000
|
XLON
|
971075605242887
|
08/04/2024
|
09:04:45
|
BST
|
65
|
78.8000
|
XLON
|
971075605242886
|
08/04/2024
|
09:04:45
|
BST
|
78
|
78.8000
|
XLON
|
971075605242889
|
08/04/2024
|
09:04:45
|
BST
|
35
|
78.8200
|
XLON
|
971075605242891
|
08/04/2024
|
09:04:52
|
BST
|
13
|
78.8000
|
XLON
|
971075605242900
|
08/04/2024
|
09:04:52
|
BST
|
57
|
78.8000
|
XLON
|
971075605242901
|
08/04/2024
|
09:05:15
|
BST
|
46
|
78.8000
|
BATE
|
20000ADO
|
08/04/2024
|
09:06:37
|
BST
|
38
|
78.7800
|
BATE
|
20000AG0
|
08/04/2024
|
09:06:37
|
BST
|
84
|
78.7800
|
BATE
|
20000AG1
|
08/04/2024
|
09:09:12
|
BST
|
10
|
78.7000
|
XLON
|
971075605243180
|
08/04/2024
|
09:09:12
|
BST
|
42
|
78.7000
|
XLON
|
971075605243181
|
08/04/2024
|
09:11:39
|
BST
|
62
|
78.7200
|
BATE
|
20000AQ6
|
08/04/2024
|
09:12:32
|
BST
|
10
|
78.7400
|
XLON
|
971075605243407
|
08/04/2024
|
09:12:32
|
BST
|
37
|
78.7400
|
XLON
|
971075605243408
|
08/04/2024
|
09:13:36
|
BST
|
18
|
78.7200
|
BATE
|
20000AW4
|
08/04/2024
|
09:13:36
|
BST
|
49
|
78.7200
|
BATE
|
20000AW6
|
08/04/2024
|
09:13:36
|
BST
|
90
|
78.7200
|
BATE
|
20000AW5
|
08/04/2024
|
09:13:36
|
BST
|
50
|
78.7200
|
CHIX
|
120000EIR
|
08/04/2024
|
09:13:36
|
BST
|
44
|
78.7400
|
CHIX
|
120000EIS
|
08/04/2024
|
09:13:36
|
BST
|
48
|
78.7200
|
TRQX
|
971075529742518
|
08/04/2024
|
09:13:36
|
BST
|
30
|
78.7200
|
XLON
|
971075605243521
|
08/04/2024
|
09:13:50
|
BST
|
98
|
78.6800
|
CHIX
|
120000EKE
|
08/04/2024
|
09:13:50
|
BST
|
104
|
78.6800
|
XLON
|
971075605243558
|
08/04/2024
|
09:14:15
|
BST
|
11
|
78.6400
|
XLON
|
971075605243604
|
08/04/2024
|
09:14:25
|
BST
|
14
|
78.6200
|
XLON
|
971075605243616
|
08/04/2024
|
09:14:25
|
BST
|
94
|
78.6200
|
XLON
|
971075605243617
|
08/04/2024
|
09:14:26
|
BST
|
11
|
78.6200
|
XLON
|
971075605243618
|
08/04/2024
|
09:15:44
|
BST
|
2
|
78.6800
|
TRQX
|
971075529742675
|
08/04/2024
|
09:15:44
|
BST
|
61
|
78.6800
|
TRQX
|
971075529742674
|
08/04/2024
|
09:15:55
|
BST
|
10
|
78.6600
|
XLON
|
971075605243772
|
08/04/2024
|
09:16:20
|
BST
|
13
|
78.6600
|
XLON
|
971075605243817
|
08/04/2024
|
09:16:25
|
BST
|
13
|
78.6600
|
XLON
|
971075605243821
|
08/04/2024
|
09:16:25
|
BST
|
62
|
78.6600
|
XLON
|
971075605243820
|
08/04/2024
|
09:16:26
|
BST
|
40
|
78.6400
|
TRQX
|
971075529742730
|
08/04/2024
|
09:16:30
|
BST
|
67
|
78.6400
|
XLON
|
971075605243842
|
08/04/2024
|
09:16:30
|
BST
|
116
|
78.6400
|
XLON
|
971075605243843
|
08/04/2024
|
09:16:31
|
BST
|
13
|
78.6400
|
XLON
|
971075605243856
|
08/04/2024
|
09:16:48
|
BST
|
42
|
78.6000
|
XLON
|
971075605243895
|
08/04/2024
|
09:16:48
|
BST
|
49
|
78.6000
|
XLON
|
971075605243896
|
08/04/2024
|
09:16:48
|
BST
|
35
|
78.6200
|
XLON
|
971075605243901
|
08/04/2024
|
09:16:48
|
BST
|
38
|
78.6200
|
XLON
|
971075605243900
|
08/04/2024
|
09:16:48
|
BST
|
42
|
78.6200
|
XLON
|
971075605243898
|
08/04/2024
|
09:16:48
|
BST
|
42
|
78.6200
|
XLON
|
971075605243899
|
08/04/2024
|
09:16:48
|
BST
|
72
|
78.6200
|
XLON
|
971075605243897
|
08/04/2024
|
09:16:48
|
BST
|
160
|
78.6200
|
XLON
|
971075605243885
|
08/04/2024
|
09:16:51
|
BST
|
14
|
78.6200
|
XLON
|
971075605243902
|
08/04/2024
|
09:16:51
|
BST
|
14
|
78.6200
|
XLON
|
971075605243907
|
08/04/2024
|
09:16:51
|
BST
|
49
|
78.6200
|
XLON
|
971075605243903
|
08/04/2024
|
09:16:51
|
BST
|
55
|
78.6200
|
XLON
|
971075605243906
|
08/04/2024
|
09:16:51
|
BST
|
109
|
78.6200
|
XLON
|
971075605243904
|
08/04/2024
|
09:17:03
|
BST
|
16
|
78.6600
|
XLON
|
971075605243981
|
08/04/2024
|
09:17:06
|
BST
|
16
|
78.6600
|
XLON
|
971075605243990
|
08/04/2024
|
09:17:06
|
BST
|
42
|
78.6600
|
XLON
|
971075605243991
|
08/04/2024
|
09:17:36
|
BST
|
14
|
78.6200
|
CHIX
|
120000F6S
|
08/04/2024
|
09:17:36
|
BST
|
16
|
78.6200
|
CHIX
|
120000F6T
|
08/04/2024
|
09:17:36
|
BST
|
29
|
78.6200
|
CHIX
|
120000F6R
|
08/04/2024
|
09:17:36
|
BST
|
5
|
78.6400
|
XLON
|
971075605244030
|
08/04/2024
|
09:17:36
|
BST
|
5
|
78.6400
|
XLON
|
971075605244031
|
08/04/2024
|
09:17:36
|
BST
|
20
|
78.6400
|
XLON
|
971075605244026
|
08/04/2024
|
09:17:36
|
BST
|
42
|
78.6400
|
XLON
|
971075605244027
|
08/04/2024
|
09:17:36
|
BST
|
42
|
78.6400
|
XLON
|
971075605244028
|
08/04/2024
|
09:17:36
|
BST
|
45
|
78.6400
|
XLON
|
971075605244029
|
08/04/2024
|
09:17:41
|
BST
|
5
|
78.6600
|
XLON
|
971075605244056
|
08/04/2024
|
09:17:41
|
BST
|
20
|
78.6600
|
XLON
|
971075605244057
|
08/04/2024
|
09:17:41
|
BST
|
40
|
78.6600
|
XLON
|
971075605244058
|
08/04/2024
|
09:17:54
|
BST
|
24
|
78.6400
|
XLON
|
971075605244063
|
08/04/2024
|
09:17:54
|
BST
|
25
|
78.6400
|
XLON
|
971075605244064
|
08/04/2024
|
09:17:55
|
BST
|
27
|
78.6200
|
XLON
|
971075605244078
|
08/04/2024
|
09:17:55
|
BST
|
28
|
78.6200
|
XLON
|
971075605244077
|
08/04/2024
|
09:19:22
|
BST
|
37
|
78.6200
|
CHIX
|
120000FGB
|
08/04/2024
|
09:20:03
|
BST
|
57
|
78.6200
|
BATE
|
20000BIH
|
08/04/2024
|
09:20:03
|
BST
|
63
|
78.6200
|
BATE
|
20000BII
|
08/04/2024
|
09:20:03
|
BST
|
50
|
78.6200
|
XLON
|
971075605244243
|
08/04/2024
|
09:20:03
|
BST
|
76
|
78.6200
|
XLON
|
971075605244244
|
08/04/2024
|
09:20:27
|
BST
|
5
|
78.6400
|
BATE
|
20000BJC
|
08/04/2024
|
09:20:27
|
BST
|
34
|
78.6400
|
BATE
|
20000BJB
|
08/04/2024
|
09:20:27
|
BST
|
73
|
78.6200
|
CHIX
|
120000FKN
|
08/04/2024
|
09:20:27
|
BST
|
45
|
78.6200
|
TRQX
|
971075529743040
|
08/04/2024
|
09:20:27
|
BST
|
108
|
78.6200
|
XLON
|
971075605244282
|
08/04/2024
|
09:20:53
|
BST
|
100
|
78.6200
|
XLON
|
971075605244329
|
08/04/2024
|
09:21:27
|
BST
|
47
|
78.5800
|
BATE
|
20000BNC
|
08/04/2024
|
09:21:27
|
BST
|
15
|
78.6000
|
BATE
|
20000BNB
|
08/04/2024
|
09:21:27
|
BST
|
71
|
78.6000
|
BATE
|
20000BNA
|
08/04/2024
|
09:21:27
|
BST
|
74
|
78.6000
|
BATE
|
20000BN9
|
08/04/2024
|
09:22:02
|
BST
|
45
|
78.5600
|
BATE
|
20000BPX
|
08/04/2024
|
09:22:02
|
BST
|
71
|
78.5600
|
XLON
|
971075605244608
|
08/04/2024
|
09:23:01
|
BST
|
50
|
78.5200
|
TRQX
|
971075529743245
|
08/04/2024
|
09:23:11
|
BST
|
39
|
78.4800
|
XLON
|
971075605244796
|
08/04/2024
|
09:25:09
|
BST
|
45
|
78.5400
|
CHIX
|
120000GEP
|
08/04/2024
|
09:25:09
|
BST
|
11
|
78.5400
|
XLON
|
971075605245010
|
08/04/2024
|
09:25:09
|
BST
|
42
|
78.5400
|
XLON
|
971075605245011
|
08/04/2024
|
09:25:25
|
BST
|
12
|
78.5000
|
XLON
|
971075605245057
|
08/04/2024
|
09:25:29
|
BST
|
37
|
78.5000
|
BATE
|
20000BZ6
|
08/04/2024
|
09:25:33
|
BST
|
12
|
78.5000
|
XLON
|
971075605245075
|
08/04/2024
|
09:25:37
|
BST
|
12
|
78.5000
|
XLON
|
971075605245082
|
08/04/2024
|
09:26:41
|
BST
|
2
|
78.5600
|
XLON
|
971075605245197
|
08/04/2024
|
09:30:24
|
BST
|
11
|
78.6400
|
XLON
|
971075605245533
|
08/04/2024
|
09:30:29
|
BST
|
11
|
78.6400
|
XLON
|
971075605245535
|
08/04/2024
|
09:30:51
|
BST
|
81
|
78.6200
|
BATE
|
20000CCC
|
08/04/2024
|
09:30:51
|
BST
|
29
|
78.6200
|
CHIX
|
120000H2E
|
08/04/2024
|
09:30:51
|
BST
|
89
|
78.6200
|
CHIX
|
120000H2D
|
08/04/2024
|
09:30:51
|
BST
|
38
|
78.6200
|
TRQX
|
971075529743901
|
08/04/2024
|
09:30:51
|
BST
|
8
|
78.6200
|
XLON
|
971075605245602
|
08/04/2024
|
09:30:51
|
BST
|
48
|
78.6200
|
XLON
|
971075605245601
|
08/04/2024
|
09:30:51
|
BST
|
59
|
78.6200
|
XLON
|
971075605245599
|
08/04/2024
|
09:31:33
|
BST
|
56
|
78.6600
|
BATE
|
20000CEK
|
08/04/2024
|
09:39:00
|
BST
|
138
|
78.8400
|
CHIX
|
120000I43
|
08/04/2024
|
09:39:00
|
BST
|
40
|
78.8400
|
TRQX
|
971075529744430
|
08/04/2024
|
09:39:00
|
BST
|
18
|
78.8400
|
XLON
|
971075605246099
|
08/04/2024
|
09:39:00
|
BST
|
50
|
78.8400
|
XLON
|
971075605246098
|
08/04/2024
|
09:39:00
|
BST
|
63
|
78.8400
|
XLON
|
971075605246100
|
08/04/2024
|
09:39:00
|
BST
|
171
|
78.8400
|
XLON
|
971075605246095
|
08/04/2024
|
09:40:41
|
BST
|
131
|
78.9000
|
BATE
|
20000D34
|
08/04/2024
|
09:40:41
|
BST
|
41
|
78.9000
|
TRQX
|
971075529744511
|
08/04/2024
|
09:40:41
|
BST
|
115
|
78.9000
|
XLON
|
971075605246194
|
08/04/2024
|
09:40:41
|
BST
|
123
|
78.9000
|
XLON
|
971075605246195
|
08/04/2024
|
09:41:01
|
BST
|
20
|
78.9000
|
XLON
|
971075605246211
|
08/04/2024
|
09:41:01
|
BST
|
73
|
78.9000
|
XLON
|
971075605246213
|
08/04/2024
|
09:41:01
|
BST
|
123
|
78.9000
|
XLON
|
971075605246212
|
08/04/2024
|
09:42:12
|
BST
|
44
|
78.9200
|
CHIX
|
120000IJ1
|
08/04/2024
|
09:42:12
|
BST
|
65
|
78.9200
|
CHIX
|
120000IJ0
|
08/04/2024
|
09:42:12
|
BST
|
176
|
78.9200
|
XLON
|
971075605246298
|
08/04/2024
|
09:42:13
|
BST
|
11
|
78.9200
|
XLON
|
971075605246302
|
08/04/2024
|
09:42:13
|
BST
|
13
|
78.9200
|
XLON
|
971075605246300
|
08/04/2024
|
09:42:13
|
BST
|
154
|
78.9200
|
XLON
|
971075605246301
|
08/04/2024
|
09:42:14
|
BST
|
13
|
78.9200
|
XLON
|
971075605246304
|
08/04/2024
|
09:42:14
|
BST
|
42
|
78.9200
|
XLON
|
971075605246305
|
08/04/2024
|
09:42:46
|
BST
|
14
|
78.9000
|
XLON
|
971075605246329
|
08/04/2024
|
09:43:46
|
BST
|
15
|
78.9000
|
XLON
|
971075605246415
|
08/04/2024
|
09:43:51
|
BST
|
15
|
78.9000
|
XLON
|
971075605246420
|
08/04/2024
|
09:43:51
|
BST
|
17
|
78.9000
|
XLON
|
971075605246421
|
08/04/2024
|
09:46:23
|
BST
|
22
|
78.9000
|
XLON
|
971075605246603
|
08/04/2024
|
09:46:23
|
BST
|
89
|
78.9000
|
XLON
|
971075605246604
|
08/04/2024
|
09:46:27
|
BST
|
86
|
78.8800
|
BATE
|
20000DG1
|
08/04/2024
|
09:46:27
|
BST
|
49
|
78.8800
|
CHIX
|
120000J1S
|
08/04/2024
|
09:46:27
|
BST
|
184
|
78.8800
|
XLON
|
971075605246609
|
08/04/2024
|
09:46:36
|
BST
|
107
|
78.8600
|
CHIX
|
120000J2F
|
08/04/2024
|
09:46:36
|
BST
|
53
|
78.8600
|
TRQX
|
971075529744945
|
08/04/2024
|
09:46:36
|
BST
|
15
|
78.8400
|
XLON
|
971075605246625
|
08/04/2024
|
09:46:49
|
BST
|
40
|
78.8400
|
BATE
|
20000DHN
|
08/04/2024
|
09:46:49
|
BST
|
151
|
78.8400
|
XLON
|
971075605246640
|
08/04/2024
|
09:46:53
|
BST
|
16
|
78.8400
|
XLON
|
971075605246644
|
08/04/2024
|
09:46:53
|
BST
|
71
|
78.8400
|
XLON
|
971075605246643
|
08/04/2024
|
09:48:20
|
BST
|
79
|
78.8200
|
BATE
|
20000DL8
|
08/04/2024
|
09:48:20
|
BST
|
79
|
78.8200
|
BATE
|
20000DL9
|
08/04/2024
|
09:48:20
|
BST
|
39
|
78.8200
|
CHIX
|
120000JA9
|
08/04/2024
|
09:48:20
|
BST
|
102
|
78.8200
|
XLON
|
971075605246749
|
08/04/2024
|
09:48:20
|
BST
|
40
|
78.8400
|
XLON
|
971075605246746
|
08/04/2024
|
09:48:21
|
BST
|
58
|
78.8000
|
BATE
|
20000DLB
|
08/04/2024
|
09:49:25
|
BST
|
48
|
78.8000
|
TRQX
|
971075529745152
|
08/04/2024
|
09:49:34
|
BST
|
43
|
78.7800
|
CHIX
|
120000JCY
|
08/04/2024
|
09:49:45
|
BST
|
58
|
78.7400
|
XLON
|
971075605246837
|
08/04/2024
|
09:50:34
|
BST
|
45
|
78.7000
|
XLON
|
971075605246879
|
08/04/2024
|
09:51:34
|
BST
|
75
|
78.7000
|
BATE
|
20000DRV
|
08/04/2024
|
09:51:34
|
BST
|
50
|
78.7200
|
XLON
|
971075605246943
|
08/04/2024
|
09:52:29
|
BST
|
58
|
78.7400
|
BATE
|
20000DTL
|
08/04/2024
|
09:52:47
|
BST
|
12
|
78.7600
|
XLON
|
971075605247006
|
08/04/2024
|
09:52:47
|
BST
|
23
|
78.7600
|
XLON
|
971075605247007
|
08/04/2024
|
09:53:06
|
BST
|
11
|
78.7600
|
XLON
|
971075605247021
|
08/04/2024
|
09:53:11
|
BST
|
67
|
78.7400
|
BATE
|
20000DVF
|
08/04/2024
|
09:53:11
|
BST
|
105
|
78.7600
|
XLON
|
971075605247035
|
08/04/2024
|
09:53:18
|
BST
|
5
|
78.7800
|
BATE
|
20000DW0
|
08/04/2024
|
09:53:18
|
BST
|
68
|
78.7800
|
BATE
|
20000DVZ
|
08/04/2024
|
09:53:50
|
BST
|
68
|
78.8000
|
XLON
|
971075605247092
|
08/04/2024
|
09:54:16
|
BST
|
37
|
78.8000
|
XLON
|
971075605247110
|
08/04/2024
|
09:56:07
|
BST
|
55
|
78.8000
|
XLON
|
971075605247239
|
08/04/2024
|
09:56:30
|
BST
|
9
|
78.8000
|
BATE
|
20000E46
|
08/04/2024
|
09:56:30
|
BST
|
20
|
78.8000
|
BATE
|
20000E44
|
08/04/2024
|
09:56:30
|
BST
|
22
|
78.8000
|
BATE
|
20000E45
|
08/04/2024
|
09:56:30
|
BST
|
42
|
78.8000
|
BATE
|
20000E47
|
08/04/2024
|
09:56:30
|
BST
|
49
|
78.8000
|
TRQX
|
971075529745629
|
08/04/2024
|
09:56:30
|
BST
|
55
|
78.8000
|
XLON
|
971075605247271
|
08/04/2024
|
09:56:32
|
BST
|
4
|
78.7800
|
XLON
|
971075605247281
|
08/04/2024
|
09:56:32
|
BST
|
22
|
78.7800
|
XLON
|
971075605247283
|
08/04/2024
|
09:56:32
|
BST
|
24
|
78.7800
|
XLON
|
971075605247282
|
08/04/2024
|
09:56:32
|
BST
|
35
|
78.7800
|
XLON
|
971075605247280
|
08/04/2024
|
09:56:32
|
BST
|
50
|
78.7800
|
XLON
|
971075605247279
|
08/04/2024
|
09:56:32
|
BST
|
61
|
78.7800
|
XLON
|
971075605247276
|
08/04/2024
|
09:56:32
|
BST
|
50
|
78.8000
|
XLON
|
971075605247274
|
08/04/2024
|
09:56:35
|
BST
|
89
|
78.7600
|
CHIX
|
120000K7N
|
08/04/2024
|
09:56:35
|
BST
|
92
|
78.7600
|
CHIX
|
120000K7L
|
08/04/2024
|
09:57:04
|
BST
|
38
|
78.7600
|
BATE
|
20000E5K
|
08/04/2024
|
09:57:04
|
BST
|
69
|
78.7600
|
BATE
|
20000E5L
|
08/04/2024
|
09:57:08
|
BST
|
37
|
78.7400
|
XLON
|
971075605247322
|
08/04/2024
|
09:59:32
|
BST
|
37
|
78.7800
|
XLON
|
971075605247453
|
08/04/2024
|
10:00:31
|
BST
|
40
|
78.7800
|
XLON
|
971075605247539
|
08/04/2024
|
10:00:41
|
BST
|
5
|
78.7600
|
BATE
|
20000EEJ
|
08/04/2024
|
10:00:41
|
BST
|
5
|
78.7600
|
BATE
|
20000EEL
|
08/04/2024
|
10:00:41
|
BST
|
6
|
78.7600
|
BATE
|
20000EEM
|
08/04/2024
|
10:00:41
|
BST
|
34
|
78.7600
|
BATE
|
20000EEK
|
08/04/2024
|
10:00:41
|
BST
|
50
|
78.7600
|
BATE
|
20000EEH
|
08/04/2024
|
10:00:41
|
BST
|
56
|
78.7600
|
CHIX
|
120000KN8
|
08/04/2024
|
10:00:41
|
BST
|
23
|
78.7600
|
XLON
|
971075605247548
|
08/04/2024
|
10:00:41
|
BST
|
30
|
78.7600
|
XLON
|
971075605247552
|
08/04/2024
|
10:00:41
|
BST
|
59
|
78.7600
|
XLON
|
971075605247553
|
08/04/2024
|
10:00:41
|
BST
|
113
|
78.7600
|
XLON
|
971075605247547
|
08/04/2024
|
10:01:51
|
BST
|
7
|
78.7000
|
BATE
|
20000EI9
|
08/04/2024
|
10:01:51
|
BST
|
30
|
78.7000
|
BATE
|
20000EIA
|
08/04/2024
|
10:01:55
|
BST
|
59
|
78.6800
|
XLON
|
971075605247651
|
08/04/2024
|
10:03:23
|
BST
|
2
|
78.7000
|
XLON
|
971075605247712
|
08/04/2024
|
10:03:23
|
BST
|
37
|
78.7000
|
XLON
|
971075605247711
|
08/04/2024
|
10:04:23
|
BST
|
12
|
78.6800
|
XLON
|
971075605247800
|
08/04/2024
|
10:04:23
|
BST
|
37
|
78.6800
|
XLON
|
971075605247799
|
08/04/2024
|
10:06:44
|
BST
|
12
|
78.6800
|
XLON
|
971075605247923
|
08/04/2024
|
10:06:54
|
BST
|
5
|
78.6600
|
XLON
|
971075605247928
|
08/04/2024
|
10:07:15
|
BST
|
55
|
78.6600
|
CHIX
|
120000LET
|
08/04/2024
|
10:07:15
|
BST
|
94
|
78.6600
|
CHIX
|
120000LEQ
|
08/04/2024
|
10:07:15
|
BST
|
41
|
78.6600
|
TRQX
|
971075529746441
|
08/04/2024
|
10:07:15
|
BST
|
112
|
78.6600
|
XLON
|
971075605247942
|
08/04/2024
|
10:08:15
|
BST
|
14
|
78.6600
|
XLON
|
971075605248070
|
08/04/2024
|
10:08:15
|
BST
|
73
|
78.6600
|
XLON
|
971075605248071
|
08/04/2024
|
10:08:26
|
BST
|
14
|
78.6600
|
XLON
|
971075605248116
|
08/04/2024
|
10:11:04
|
BST
|
17
|
78.6800
|
XLON
|
971075605248279
|
08/04/2024
|
10:11:04
|
BST
|
36
|
78.6800
|
XLON
|
971075605248277
|
08/04/2024
|
10:11:04
|
BST
|
73
|
78.6800
|
XLON
|
971075605248278
|
08/04/2024
|
10:11:07
|
BST
|
17
|
78.6800
|
XLON
|
971075605248280
|
08/04/2024
|
10:11:37
|
BST
|
5
|
78.7000
|
XLON
|
971075605248320
|
08/04/2024
|
10:11:37
|
BST
|
18
|
78.7000
|
XLON
|
971075605248317
|
08/04/2024
|
10:11:37
|
BST
|
42
|
78.7000
|
XLON
|
971075605248318
|
08/04/2024
|
10:11:37
|
BST
|
42
|
78.7000
|
XLON
|
971075605248319
|
08/04/2024
|
10:12:06
|
BST
|
18
|
78.7000
|
XLON
|
971075605248343
|
08/04/2024
|
10:12:06
|
BST
|
19
|
78.7000
|
XLON
|
971075605248344
|
08/04/2024
|
10:12:39
|
BST
|
5
|
78.7000
|
XLON
|
971075605248370
|
08/04/2024
|
10:12:39
|
BST
|
32
|
78.7000
|
XLON
|
971075605248369
|
08/04/2024
|
10:13:11
|
BST
|
37
|
78.7000
|
XLON
|
971075605248392
|
08/04/2024
|
10:13:37
|
BST
|
5
|
78.6800
|
BATE
|
20000FA6
|
08/04/2024
|
10:13:37
|
BST
|
5
|
78.6800
|
BATE
|
20000FA7
|
08/04/2024
|
10:13:37
|
BST
|
36
|
78.6800
|
BATE
|
20000FA5
|
08/04/2024
|
10:13:37
|
BST
|
49
|
78.6800
|
BATE
|
20000FA8
|
08/04/2024
|
10:13:37
|
BST
|
95
|
78.6800
|
BATE
|
20000FA3
|
08/04/2024
|
10:13:37
|
BST
|
72
|
78.6800
|
CHIX
|
120000M6L
|
08/04/2024
|
10:13:37
|
BST
|
53
|
78.6800
|
TRQX
|
971075529746865
|
08/04/2024
|
10:13:37
|
BST
|
62
|
78.6800
|
XLON
|
971075605248475
|
08/04/2024
|
10:13:37
|
BST
|
116
|
78.6800
|
XLON
|
971075605248476
|
08/04/2024
|
10:15:05
|
BST
|
93
|
78.6400
|
CHIX
|
120000MC2
|
08/04/2024
|
10:15:05
|
BST
|
41
|
78.6400
|
TRQX
|
971075529746974
|
08/04/2024
|
10:15:05
|
BST
|
18
|
78.6400
|
XLON
|
971075605248599
|
08/04/2024
|
10:15:05
|
BST
|
24
|
78.6400
|
XLON
|
971075605248598
|
08/04/2024
|
10:15:05
|
BST
|
48
|
78.6400
|
XLON
|
971075605248596
|
08/04/2024
|
10:15:30
|
BST
|
18
|
78.5800
|
XLON
|
971075605248626
|
08/04/2024
|
10:17:23
|
BST
|
42
|
78.5800
|
CHIX
|
120000MLE
|
08/04/2024
|
10:17:23
|
BST
|
20
|
78.6000
|
XLON
|
971075605248752
|
08/04/2024
|
10:17:23
|
BST
|
22
|
78.6000
|
XLON
|
971075605248753
|
08/04/2024
|
10:19:50
|
BST
|
45
|
78.6600
|
BATE
|
20000FPM
|
08/04/2024
|
10:20:01
|
BST
|
26
|
78.6400
|
XLON
|
971075605249003
|
08/04/2024
|
10:20:01
|
BST
|
76
|
78.6400
|
XLON
|
971075605249002
|
08/04/2024
|
10:20:01
|
BST
|
163
|
78.6400
|
XLON
|
971075605249001
|
08/04/2024
|
10:20:09
|
BST
|
72
|
78.5600
|
CHIX
|
120000MX6
|
08/04/2024
|
10:22:08
|
BST
|
73
|
78.5800
|
BATE
|
20000FTM
|
08/04/2024
|
10:22:55
|
BST
|
37
|
78.6000
|
XLON
|
971075605249207
|
08/04/2024
|
10:24:02
|
BST
|
5
|
78.6200
|
XLON
|
971075605249245
|
08/04/2024
|
10:24:02
|
BST
|
17
|
78.6200
|
XLON
|
971075605249244
|
08/04/2024
|
10:24:02
|
BST
|
45
|
78.6200
|
XLON
|
971075605249246
|
08/04/2024
|
10:24:05
|
BST
|
43
|
78.6200
|
XLON
|
971075605249260
|
08/04/2024
|
10:26:25
|
BST
|
105
|
78.6400
|
BATE
|
20000G34
|
08/04/2024
|
10:26:25
|
BST
|
5
|
78.6600
|
BATE
|
20000G30
|
08/04/2024
|
10:26:25
|
BST
|
5
|
78.6600
|
BATE
|
20000G31
|
08/04/2024
|
10:26:25
|
BST
|
34
|
78.6600
|
BATE
|
20000G2Z
|
08/04/2024
|
10:26:25
|
BST
|
5
|
78.6800
|
BATE
|
20000G33
|
08/04/2024
|
10:26:25
|
BST
|
34
|
78.6800
|
BATE
|
20000G32
|
08/04/2024
|
10:26:25
|
BST
|
5
|
78.6600
|
CHIX
|
120000NIZ
|
08/04/2024
|
10:26:25
|
BST
|
5
|
78.6600
|
CHIX
|
120000NJ0
|
08/04/2024
|
10:26:25
|
BST
|
69
|
78.6600
|
TRQX
|
971075529747796
|
08/04/2024
|
10:26:26
|
BST
|
5
|
78.6600
|
BATE
|
20000G35
|
08/04/2024
|
10:26:26
|
BST
|
5
|
78.6600
|
BATE
|
20000G36
|
08/04/2024
|
10:26:26
|
BST
|
34
|
78.6600
|
BATE
|
20000G37
|
08/04/2024
|
10:26:26
|
BST
|
183
|
78.6400
|
XLON
|
971075605249366
|
08/04/2024
|
10:26:39
|
BST
|
34
|
78.6600
|
BATE
|
20000G3Q
|
08/04/2024
|
10:26:51
|
BST
|
15
|
78.6400
|
XLON
|
971075605249389
|
08/04/2024
|
10:26:55
|
BST
|
79
|
78.6200
|
BATE
|
20000G4R
|
08/04/2024
|
10:26:55
|
BST
|
40
|
78.6200
|
XLON
|
971075605249398
|
08/04/2024
|
10:26:55
|
BST
|
166
|
78.6200
|
XLON
|
971075605249394
|
08/04/2024
|
10:27:44
|
BST
|
45
|
78.6000
|
BATE
|
20000G6U
|
08/04/2024
|
10:27:44
|
BST
|
94
|
78.6000
|
CHIX
|
120000NPN
|
08/04/2024
|
10:27:44
|
BST
|
13
|
78.6000
|
XLON
|
971075605249421
|
08/04/2024
|
10:27:44
|
BST
|
38
|
78.6000
|
XLON
|
971075605249422
|
08/04/2024
|
10:27:44
|
BST
|
48
|
78.6000
|
XLON
|
971075605249420
|
08/04/2024
|
10:27:44
|
BST
|
55
|
78.6000
|
XLON
|
971075605249423
|
08/04/2024
|
10:31:07
|
BST
|
44
|
78.6400
|
XLON
|
971075605249611
|
08/04/2024
|
10:32:10
|
BST
|
12
|
78.6400
|
XLON
|
971075605249676
|
08/04/2024
|
10:32:12
|
BST
|
41
|
78.6200
|
CHIX
|
120000O4K
|
08/04/2024
|
10:32:12
|
BST
|
59
|
78.6200
|
CHIX
|
120000O4L
|
08/04/2024
|
10:32:12
|
BST
|
77
|
78.6200
|
TRQX
|
971075529748194
|
08/04/2024
|
10:32:14
|
BST
|
34
|
78.6200
|
BATE
|
20000GFE
|
08/04/2024
|
10:32:15
|
BST
|
11
|
78.6200
|
XLON
|
971075605249686
|
08/04/2024
|
10:32:15
|
BST
|
72
|
78.6200
|
XLON
|
971075605249687
|
08/04/2024
|
10:32:22
|
BST
|
57
|
78.6200
|
XLON
|
971075605249709
|
08/04/2024
|
10:33:04
|
BST
|
6
|
78.6600
|
BATE
|
20000GH1
|
08/04/2024
|
10:33:04
|
BST
|
11
|
78.6600
|
BATE
|
20000GH2
|
08/04/2024
|
10:33:04
|
BST
|
32
|
78.6600
|
BATE
|
20000GH4
|
08/04/2024
|
10:33:04
|
BST
|
71
|
78.6600
|
BATE
|
20000GH3
|
08/04/2024
|
10:33:04
|
BST
|
17
|
78.6600
|
XLON
|
971075605249747
|
08/04/2024
|
10:33:04
|
BST
|
50
|
78.6600
|
XLON
|
971075605249746
|
08/04/2024
|
10:33:04
|
BST
|
61
|
78.6600
|
XLON
|
971075605249745
|
08/04/2024
|
10:33:04
|
BST
|
73
|
78.6600
|
XLON
|
971075605249748
|
08/04/2024
|
10:33:55
|
BST
|
74
|
78.6400
|
BATE
|
20000GJ7
|
08/04/2024
|
10:33:55
|
BST
|
41
|
78.6400
|
CHIX
|
120000ODA
|
08/04/2024
|
10:33:55
|
BST
|
10
|
78.6400
|
XLON
|
971075605249809
|
08/04/2024
|
10:33:55
|
BST
|
43
|
78.6400
|
XLON
|
971075605249810
|
08/04/2024
|
10:33:55
|
BST
|
44
|
78.6400
|
XLON
|
971075605249811
|
08/04/2024
|
10:33:55
|
BST
|
45
|
78.6400
|
XLON
|
971075605249812
|
08/04/2024
|
10:37:27
|
BST
|
36
|
78.6800
|
BATE
|
20000GR5
|
08/04/2024
|
10:37:27
|
BST
|
100
|
78.6800
|
BATE
|
20000GR4
|
08/04/2024
|
10:37:27
|
BST
|
137
|
78.6800
|
BATE
|
20000GR6
|
08/04/2024
|
10:37:27
|
BST
|
40
|
78.6800
|
CHIX
|
120000OPT
|
08/04/2024
|
10:37:27
|
BST
|
11
|
78.6800
|
XLON
|
971075605249947
|
08/04/2024
|
10:37:27
|
BST
|
29
|
78.6800
|
XLON
|
971075605249948
|
08/04/2024
|
10:37:27
|
BST
|
102
|
78.6800
|
XLON
|
971075605249945
|
08/04/2024
|
10:37:30
|
BST
|
74
|
78.6600
|
BATE
|
20000GRT
|
08/04/2024
|
10:37:30
|
BST
|
162
|
78.6600
|
XLON
|
971075605249967
|
08/04/2024
|
10:37:31
|
BST
|
41
|
78.6600
|
XLON
|
971075605249968
|
08/04/2024
|
10:38:19
|
BST
|
164
|
78.6600
|
BATE
|
20000GUG
|
08/04/2024
|
10:39:25
|
BST
|
65
|
78.6400
|
BATE
|
20000GX5
|
08/04/2024
|
10:39:25
|
BST
|
40
|
78.6400
|
CHIX
|
120000OXL
|
08/04/2024
|
10:40:22
|
BST
|
14
|
78.6400
|
XLON
|
971075605250082
|
08/04/2024
|
10:40:22
|
BST
|
50
|
78.6400
|
XLON
|
971075605250081
|
08/04/2024
|
10:40:22
|
BST
|
102
|
78.6400
|
XLON
|
971075605250083
|
08/04/2024
|
10:40:23
|
BST
|
16
|
78.6400
|
XLON
|
971075605250086
|
08/04/2024
|
10:40:23
|
BST
|
35
|
78.6400
|
XLON
|
971075605250087
|
08/04/2024
|
10:40:23
|
BST
|
50
|
78.6400
|
XLON
|
971075605250085
|
08/04/2024
|
10:42:42
|
BST
|
52
|
78.6400
|
BATE
|
20000H3Y
|
08/04/2024
|
10:42:42
|
BST
|
40
|
78.6400
|
XLON
|
971075605250187
|
08/04/2024
|
10:42:42
|
BST
|
106
|
78.6400
|
XLON
|
971075605250185
|
08/04/2024
|
10:47:37
|
BST
|
59
|
78.6200
|
BATE
|
20000HE6
|
08/04/2024
|
10:47:37
|
BST
|
71
|
78.6200
|
CHIX
|
120000PTW
|
08/04/2024
|
10:47:37
|
BST
|
18
|
78.6200
|
XLON
|
971075605250426
|
08/04/2024
|
10:47:37
|
BST
|
33
|
78.6200
|
XLON
|
971075605250427
|
08/04/2024
|
10:48:37
|
BST
|
101
|
78.6000
|
CHIX
|
120000PXB
|
08/04/2024
|
10:48:37
|
BST
|
10
|
78.6000
|
TRQX
|
971075529749136
|
08/04/2024
|
10:48:37
|
BST
|
19
|
78.6000
|
TRQX
|
971075529749134
|
08/04/2024
|
10:48:37
|
BST
|
22
|
78.6000
|
TRQX
|
971075529749135
|
08/04/2024
|
10:48:37
|
BST
|
12
|
78.6000
|
XLON
|
971075605250472
|
08/04/2024
|
10:48:37
|
BST
|
40
|
78.6000
|
XLON
|
971075605250475
|
08/04/2024
|
10:48:37
|
BST
|
50
|
78.6000
|
XLON
|
971075605250474
|
08/04/2024
|
10:48:37
|
BST
|
111
|
78.6000
|
XLON
|
971075605250473
|
08/04/2024
|
10:52:08
|
BST
|
48
|
78.5800
|
CHIX
|
120000QCW
|
08/04/2024
|
10:52:08
|
BST
|
104
|
78.5800
|
XLON
|
971075605250589
|
08/04/2024
|
10:52:19
|
BST
|
45
|
78.5600
|
BATE
|
20000HPO
|
08/04/2024
|
10:53:27
|
BST
|
61
|
78.5400
|
CHIX
|
120000QK5
|
08/04/2024
|
10:56:04
|
BST
|
26
|
78.4800
|
XLON
|
971075605250820
|
08/04/2024
|
10:56:04
|
BST
|
86
|
78.4800
|
XLON
|
971075605250821
|
08/04/2024
|
10:56:19
|
BST
|
30
|
78.4800
|
XLON
|
971075605250855
|
08/04/2024
|
10:56:19
|
BST
|
152
|
78.4800
|
XLON
|
971075605250854
|
08/04/2024
|
10:56:19
|
BST
|
5
|
78.5000
|
XLON
|
971075605250848
|
08/04/2024
|
10:56:19
|
BST
|
5
|
78.5000
|
XLON
|
971075605250849
|
08/04/2024
|
10:56:19
|
BST
|
22
|
78.5000
|
XLON
|
971075605250850
|
08/04/2024
|
10:56:19
|
BST
|
27
|
78.5000
|
XLON
|
971075605250845
|
08/04/2024
|
10:56:19
|
BST
|
50
|
78.5000
|
XLON
|
971075605250846
|
08/04/2024
|
10:56:19
|
BST
|
92
|
78.5000
|
XLON
|
971075605250847
|
08/04/2024
|
10:57:05
|
BST
|
21
|
78.5200
|
XLON
|
971075605250930
|
08/04/2024
|
10:57:05
|
BST
|
28
|
78.5200
|
XLON
|
971075605250931
|
08/04/2024
|
10:58:02
|
BST
|
39
|
78.5200
|
XLON
|
971075605250976
|
08/04/2024
|
10:59:14
|
BST
|
60
|
78.5600
|
XLON
|
971075605251044
|
08/04/2024
|
10:59:14
|
BST
|
64
|
78.5600
|
XLON
|
971075605251047
|
08/04/2024
|
10:59:14
|
BST
|
140
|
78.5600
|
XLON
|
971075605251045
|
08/04/2024
|
10:59:15
|
BST
|
5
|
78.5800
|
BATE
|
20000I7S
|
08/04/2024
|
10:59:15
|
BST
|
34
|
78.5800
|
BATE
|
20000I7R
|
08/04/2024
|
10:59:15
|
BST
|
1
|
78.5800
|
XLON
|
971075605251051
|
08/04/2024
|
10:59:15
|
BST
|
4
|
78.5800
|
XLON
|
971075605251052
|
08/04/2024
|
10:59:15
|
BST
|
21
|
78.5800
|
XLON
|
971075605251050
|
08/04/2024
|
10:59:15
|
BST
|
60
|
78.5800
|
XLON
|
971075605251049
|
08/04/2024
|
10:59:15
|
BST
|
141
|
78.5800
|
XLON
|
971075605251053
|
08/04/2024
|
10:59:20
|
BST
|
64
|
78.5600
|
TRQX
|
971075529749728
|
08/04/2024
|
10:59:37
|
BST
|
45
|
78.5400
|
XLON
|
971075605251095
|
08/04/2024
|
10:59:37
|
BST
|
64
|
78.5400
|
XLON
|
971075605251096
|
08/04/2024
|
10:59:37
|
BST
|
212
|
78.5400
|
XLON
|
971075605251097
|
08/04/2024
|
10:59:51
|
BST
|
34
|
78.6000
|
BATE
|
20000I9F
|
08/04/2024
|
10:59:51
|
BST
|
34
|
78.6000
|
BATE
|
20000I9H
|
08/04/2024
|
10:59:52
|
BST
|
5
|
78.6000
|
XLON
|
971075605251135
|
08/04/2024
|
10:59:52
|
BST
|
5
|
78.6000
|
XLON
|
971075605251136
|
08/04/2024
|
10:59:52
|
BST
|
5
|
78.6000
|
XLON
|
971075605251137
|
08/04/2024
|
10:59:52
|
BST
|
5
|
78.6000
|
XLON
|
971075605251138
|
08/04/2024
|
11:01:03
|
BST
|
161
|
78.6600
|
XLON
|
971075605251200
|
08/04/2024
|
11:01:03
|
BST
|
168
|
78.6600
|
XLON
|
971075605251204
|
08/04/2024
|
11:01:05
|
BST
|
50
|
78.6600
|
BATE
|
20000IDL
|
08/04/2024
|
11:01:05
|
BST
|
40
|
78.6600
|
XLON
|
971075605251205
|
08/04/2024
|
11:01:05
|
BST
|
143
|
78.6600
|
XLON
|
971075605251206
|
08/04/2024
|
11:01:47
|
BST
|
5
|
78.7000
|
CHIX
|
120000RJQ
|
08/04/2024
|
11:01:47
|
BST
|
23
|
78.7000
|
CHIX
|
120000RJR
|
08/04/2024
|
11:01:47
|
BST
|
34
|
78.7000
|
CHIX
|
120000RJS
|
08/04/2024
|
11:01:53
|
BST
|
34
|
78.7000
|
BATE
|
20000IG5
|
08/04/2024
|
11:01:55
|
BST
|
34
|
78.7000
|
BATE
|
20000IG6
|
08/04/2024
|
11:02:00
|
BST
|
34
|
78.7000
|
BATE
|
20000IGD
|
08/04/2024
|
11:02:01
|
BST
|
41
|
78.7000
|
XLON
|
971075605251271
|
08/04/2024
|
11:02:01
|
BST
|
51
|
78.7000
|
XLON
|
971075605251270
|
08/04/2024
|
11:02:35
|
BST
|
34
|
78.7000
|
BATE
|
20000II2
|
08/04/2024
|
11:02:50
|
BST
|
46
|
78.7000
|
XLON
|
971075605251292
|
08/04/2024
|
11:03:20
|
BST
|
115
|
78.6800
|
BATE
|
20000IK7
|
08/04/2024
|
11:03:20
|
BST
|
5
|
78.7000
|
BATE
|
20000IK9
|
08/04/2024
|
11:03:20
|
BST
|
34
|
78.7000
|
BATE
|
20000IK8
|
08/04/2024
|
11:03:20
|
BST
|
72
|
78.6800
|
CHIX
|
120000ROU
|
08/04/2024
|
11:03:20
|
BST
|
44
|
78.6800
|
TRQX
|
971075529749971
|
08/04/2024
|
11:03:20
|
BST
|
10
|
78.6800
|
XLON
|
971075605251351
|
08/04/2024
|
11:03:20
|
BST
|
50
|
78.6800
|
XLON
|
971075605251354
|
08/04/2024
|
11:03:20
|
BST
|
92
|
78.6800
|
XLON
|
971075605251355
|
08/04/2024
|
11:03:20
|
BST
|
125
|
78.6800
|
XLON
|
971075605251352
|
08/04/2024
|
11:03:20
|
BST
|
5
|
78.7000
|
XLON
|
971075605251358
|
08/04/2024
|
11:03:20
|
BST
|
5
|
78.7000
|
XLON
|
971075605251359
|
08/04/2024
|
11:03:20
|
BST
|
22
|
78.7000
|
XLON
|
971075605251356
|
08/04/2024
|
11:03:20
|
BST
|
35
|
78.7000
|
XLON
|
971075605251357
|
08/04/2024
|
11:03:21
|
BST
|
59
|
78.7000
|
BATE
|
20000IKD
|
08/04/2024
|
11:03:21
|
BST
|
47
|
78.6800
|
CHIX
|
120000ROV
|
08/04/2024
|
11:03:21
|
BST
|
22
|
78.6800
|
XLON
|
971075605251368
|
08/04/2024
|
11:03:21
|
BST
|
33
|
78.6800
|
XLON
|
971075605251369
|
08/04/2024
|
11:04:48
|
BST
|
5
|
78.6800
|
BATE
|
20000IMU
|
08/04/2024
|
11:04:48
|
BST
|
5
|
78.6800
|
BATE
|
20000IMV
|
08/04/2024
|
11:04:48
|
BST
|
34
|
78.6800
|
BATE
|
20000IMT
|
08/04/2024
|
11:04:48
|
BST
|
53
|
78.6800
|
BATE
|
20000IMW
|
08/04/2024
|
11:04:48
|
BST
|
126
|
78.6800
|
BATE
|
20000IMO
|
08/04/2024
|
11:04:48
|
BST
|
42
|
78.6800
|
CHIX
|
120000RSZ
|
08/04/2024
|
11:04:48
|
BST
|
17
|
78.6800
|
XLON
|
971075605251444
|
08/04/2024
|
11:04:48
|
BST
|
164
|
78.6800
|
XLON
|
971075605251443
|
08/04/2024
|
11:04:49
|
BST
|
24
|
78.6600
|
XLON
|
971075605251465
|
08/04/2024
|
11:04:49
|
BST
|
30
|
78.6600
|
XLON
|
971075605251463
|
08/04/2024
|
11:04:49
|
BST
|
30
|
78.6600
|
XLON
|
971075605251467
|
08/04/2024
|
11:04:49
|
BST
|
63
|
78.6600
|
XLON
|
971075605251468
|
08/04/2024
|
11:04:49
|
BST
|
216
|
78.6600
|
XLON
|
971075605251464
|
08/04/2024
|
11:04:51
|
BST
|
4
|
78.7000
|
XLON
|
971075605251488
|
08/04/2024
|
11:04:51
|
BST
|
5
|
78.7000
|
XLON
|
971075605251487
|
08/04/2024
|
11:04:51
|
BST
|
18
|
78.7000
|
XLON
|
971075605251485
|
08/04/2024
|
11:04:51
|
BST
|
30
|
78.7000
|
XLON
|
971075605251486
|
08/04/2024
|
11:04:51
|
BST
|
41
|
78.7000
|
XLON
|
971075605251484
|
08/04/2024
|
11:04:52
|
BST
|
96
|
78.7000
|
XLON
|
971075605251489
|
08/04/2024
|
11:04:54
|
BST
|
18
|
78.7000
|
XLON
|
971075605251493
|
08/04/2024
|
11:04:54
|
BST
|
41
|
78.7000
|
XLON
|
971075605251492
|
08/04/2024
|
11:06:41
|
BST
|
177
|
78.6600
|
XLON
|
971075605251588
|
08/04/2024
|
11:06:47
|
BST
|
1
|
78.6600
|
XLON
|
971075605251600
|
08/04/2024
|
11:06:47
|
BST
|
52
|
78.6600
|
XLON
|
971075605251599
|
08/04/2024
|
11:10:26
|
BST
|
42
|
78.6400
|
CHIX
|
120000S9U
|
08/04/2024
|
11:10:26
|
BST
|
56
|
78.6400
|
TRQX
|
971075529750397
|
08/04/2024
|
11:15:36
|
BST
|
79
|
78.6200
|
BATE
|
20000J6T
|
08/04/2024
|
11:15:36
|
BST
|
58
|
78.6200
|
CHIX
|
120000SR7
|
08/04/2024
|
11:15:36
|
BST
|
42
|
78.6400
|
CHIX
|
120000SRB
|
08/04/2024
|
11:15:36
|
BST
|
104
|
78.6200
|
XLON
|
971075605252196
|
08/04/2024
|
11:16:12
|
BST
|
39
|
78.6200
|
CHIX
|
120000ST1
|
08/04/2024
|
11:18:24
|
BST
|
16
|
78.6600
|
BATE
|
20000JCU
|
08/04/2024
|
11:20:27
|
BST
|
44
|
78.6600
|
TRQX
|
971075529750939
|
08/04/2024
|
11:20:27
|
BST
|
19
|
78.6600
|
XLON
|
971075605252445
|
08/04/2024
|
11:20:27
|
BST
|
111
|
78.6600
|
XLON
|
971075605252444
|
08/04/2024
|
11:21:11
|
BST
|
40
|
78.6600
|
CHIX
|
120000T7K
|
08/04/2024
|
11:23:30
|
BST
|
45
|
78.6800
|
BATE
|
20000JM2
|
08/04/2024
|
11:23:30
|
BST
|
5
|
78.7000
|
CHIX
|
120000TFE
|
08/04/2024
|
11:23:30
|
BST
|
57
|
78.6800
|
TRQX
|
971075529751105
|
08/04/2024
|
11:23:30
|
BST
|
123
|
78.6800
|
XLON
|
971075605252592
|
08/04/2024
|
11:23:31
|
BST
|
105
|
78.7000
|
CHIX
|
120000TFK
|
08/04/2024
|
11:25:28
|
BST
|
14
|
78.6800
|
BATE
|
20000JQD
|
08/04/2024
|
11:25:28
|
BST
|
23
|
78.6800
|
BATE
|
20000JQC
|
08/04/2024
|
11:25:28
|
BST
|
38
|
78.6800
|
BATE
|
20000JQE
|
08/04/2024
|
11:25:28
|
BST
|
67
|
78.6800
|
CHIX
|
120000TNM
|
08/04/2024
|
11:25:28
|
BST
|
174
|
78.6800
|
XLON
|
971075605252673
|
08/04/2024
|
11:25:41
|
BST
|
50
|
78.6800
|
CHIX
|
120000TO1
|
08/04/2024
|
11:25:41
|
BST
|
47
|
78.6800
|
XLON
|
971075605252676
|
08/04/2024
|
11:26:05
|
BST
|
59
|
78.6600
|
BATE
|
20000JRO
|
08/04/2024
|
11:26:44
|
BST
|
10
|
78.6600
|
BATE
|
20000JT2
|
08/04/2024
|
11:26:44
|
BST
|
71
|
78.6600
|
BATE
|
20000JT4
|
08/04/2024
|
11:31:28
|
BST
|
57
|
78.6800
|
BATE
|
20000K1Q
|
08/04/2024
|
11:31:28
|
BST
|
8
|
78.6800
|
CHIX
|
120000U7N
|
08/04/2024
|
11:31:28
|
BST
|
51
|
78.6800
|
CHIX
|
120000U7R
|
08/04/2024
|
11:31:28
|
BST
|
89
|
78.6800
|
CHIX
|
120000U7O
|
08/04/2024
|
11:31:28
|
BST
|
44
|
78.6800
|
TRQX
|
971075529751492
|
08/04/2024
|
11:31:28
|
BST
|
14
|
78.6800
|
XLON
|
971075605253223
|
08/04/2024
|
11:31:28
|
BST
|
21
|
78.6800
|
XLON
|
971075605253222
|
08/04/2024
|
11:31:28
|
BST
|
87
|
78.6800
|
XLON
|
971075605253221
|
08/04/2024
|
11:31:28
|
BST
|
145
|
78.6800
|
XLON
|
971075605253217
|
08/04/2024
|
11:33:53
|
BST
|
7
|
78.6600
|
BATE
|
20000K6K
|
08/04/2024
|
11:33:53
|
BST
|
33
|
78.6600
|
BATE
|
20000K6J
|
08/04/2024
|
11:33:53
|
BST
|
5
|
78.6600
|
XLON
|
971075605253437
|
08/04/2024
|
11:33:53
|
BST
|
39
|
78.6600
|
XLON
|
971075605253438
|
08/04/2024
|
11:34:02
|
BST
|
58
|
78.6600
|
BATE
|
20000K6U
|
08/04/2024
|
11:34:02
|
BST
|
61
|
78.6600
|
BATE
|
20000K6V
|
08/04/2024
|
11:34:03
|
BST
|
40
|
78.6600
|
BATE
|
20000K6Y
|
08/04/2024
|
11:34:03
|
BST
|
59
|
78.6600
|
BATE
|
20000K6Z
|
08/04/2024
|
11:40:26
|
BST
|
44
|
78.6600
|
TRQX
|
971075529751933
|
08/04/2024
|
11:40:26
|
BST
|
63
|
78.6600
|
XLON
|
971075605253945
|
08/04/2024
|
11:41:08
|
BST
|
22
|
78.6600
|
CHIX
|
120000V45
|
08/04/2024
|
11:42:58
|
BST
|
52
|
78.6800
|
CHIX
|
120000V9B
|
08/04/2024
|
11:44:34
|
BST
|
13
|
78.6800
|
CHIX
|
120000VIE
|
08/04/2024
|
11:44:39
|
BST
|
10
|
78.6800
|
CHIX
|
120000VIH
|
08/04/2024
|
11:46:01
|
BST
|
17
|
78.6800
|
CHIX
|
120000VN8
|
08/04/2024
|
11:46:06
|
BST
|
17
|
78.6800
|
CHIX
|
120000VNL
|
08/04/2024
|
11:47:51
|
BST
|
38
|
78.6600
|
CHIX
|
120000VRZ
|
08/04/2024
|
11:47:51
|
BST
|
41
|
78.6600
|
CHIX
|
120000VS0
|
08/04/2024
|
11:47:51
|
BST
|
66
|
78.6600
|
CHIX
|
120000VRY
|
08/04/2024
|
11:47:51
|
BST
|
5
|
78.6800
|
CHIX
|
120000VSI
|
08/04/2024
|
11:47:51
|
BST
|
5
|
78.6800
|
CHIX
|
120000VSJ
|
08/04/2024
|
11:47:51
|
BST
|
20
|
78.6800
|
CHIX
|
120000VSF
|
08/04/2024
|
11:47:51
|
BST
|
23
|
78.6800
|
CHIX
|
120000VSH
|
08/04/2024
|
11:47:51
|
BST
|
34
|
78.6800
|
CHIX
|
120000VSG
|
08/04/2024
|
11:47:51
|
BST
|
71
|
78.6800
|
CHIX
|
120000VSK
|
08/04/2024
|
11:47:51
|
BST
|
3
|
78.6600
|
TRQX
|
971075529752309
|
08/04/2024
|
11:47:51
|
BST
|
6
|
78.6600
|
TRQX
|
971075529752308
|
08/04/2024
|
11:47:51
|
BST
|
70
|
78.6600
|
TRQX
|
971075529752307
|
08/04/2024
|
11:47:51
|
BST
|
105
|
78.6600
|
XLON
|
971075605254417
|
08/04/2024
|
11:47:52
|
BST
|
15
|
78.6600
|
XLON
|
971075605254419
|
08/04/2024
|
11:47:52
|
BST
|
25
|
78.6600
|
XLON
|
971075605254420
|
08/04/2024
|
11:48:29
|
BST
|
48
|
78.6200
|
TRQX
|
971075529752341
|
08/04/2024
|
11:48:29
|
BST
|
27
|
78.6200
|
XLON
|
971075605254451
|
08/04/2024
|
11:48:29
|
BST
|
111
|
78.6200
|
XLON
|
971075605254450
|
08/04/2024
|
11:49:04
|
BST
|
42
|
78.6000
|
XLON
|
971075605254539
|
08/04/2024
|
11:49:04
|
BST
|
46
|
78.6000
|
XLON
|
971075605254535
|
08/04/2024
|
11:54:16
|
BST
|
62
|
78.6200
|
BATE
|
20000L83
|
08/04/2024
|
11:54:16
|
BST
|
2
|
78.6200
|
CHIX
|
120000W9K
|
08/04/2024
|
11:54:16
|
BST
|
50
|
78.6200
|
CHIX
|
120000W9J
|
08/04/2024
|
11:54:16
|
BST
|
53
|
78.6200
|
CHIX
|
120000W9G
|
08/04/2024
|
11:54:16
|
BST
|
10
|
78.6200
|
TRQX
|
971075529752582
|
08/04/2024
|
11:54:16
|
BST
|
14
|
78.6200
|
TRQX
|
971075529752581
|
08/04/2024
|
11:54:16
|
BST
|
25
|
78.6200
|
TRQX
|
971075529752583
|
08/04/2024
|
11:55:45
|
BST
|
14
|
78.6200
|
TRQX
|
971075529752673
|
08/04/2024
|
11:55:45
|
BST
|
30
|
78.6200
|
TRQX
|
971075529752672
|
08/04/2024
|
11:59:53
|
BST
|
18
|
78.6600
|
BATE
|
20000LJT
|
08/04/2024
|
11:59:53
|
BST
|
28
|
78.6600
|
BATE
|
20000LJU
|
08/04/2024
|
12:00:15
|
BST
|
8
|
78.6400
|
CHIX
|
120000WRI
|
08/04/2024
|
12:00:15
|
BST
|
27
|
78.6400
|
CHIX
|
120000WRK
|
08/04/2024
|
12:00:15
|
BST
|
50
|
78.6400
|
CHIX
|
120000WRH
|
08/04/2024
|
12:00:15
|
BST
|
51
|
78.6400
|
CHIX
|
120000WRE
|
08/04/2024
|
12:00:15
|
BST
|
64
|
78.6400
|
CHIX
|
120000WRJ
|
08/04/2024
|
12:00:15
|
BST
|
117
|
78.6400
|
CHIX
|
120000WRD
|
08/04/2024
|
12:00:15
|
BST
|
21
|
78.6400
|
XLON
|
971075605255062
|
08/04/2024
|
12:00:15
|
BST
|
44
|
78.6400
|
XLON
|
971075605255063
|
08/04/2024
|
12:00:18
|
BST
|
21
|
78.6400
|
XLON
|
971075605255067
|
08/04/2024
|
12:00:18
|
BST
|
132
|
78.6400
|
XLON
|
971075605255066
|
08/04/2024
|
12:00:20
|
BST
|
55
|
78.6400
|
XLON
|
971075605255068
|
08/04/2024
|
12:02:43
|
BST
|
27
|
78.6200
|
CHIX
|
120000WZY
|
08/04/2024
|
12:02:43
|
BST
|
29
|
78.6200
|
TRQX
|
971075529753070
|
08/04/2024
|
12:02:43
|
BST
|
39
|
78.6200
|
XLON
|
971075605255210
|
08/04/2024
|
12:02:43
|
BST
|
109
|
78.6200
|
XLON
|
971075605255209
|
08/04/2024
|
12:02:43
|
BST
|
5
|
78.6400
|
XLON
|
971075605255215
|
08/04/2024
|
12:02:43
|
BST
|
27
|
78.6400
|
XLON
|
971075605255214
|
08/04/2024
|
12:02:43
|
BST
|
45
|
78.6400
|
XLON
|
971075605255219
|
08/04/2024
|
12:02:43
|
BST
|
51
|
78.6400
|
XLON
|
971075605255217
|
08/04/2024
|
12:02:43
|
BST
|
53
|
78.6400
|
XLON
|
971075605255218
|
08/04/2024
|
12:02:43
|
BST
|
82
|
78.6400
|
XLON
|
971075605255216
|
08/04/2024
|
12:02:48
|
BST
|
17
|
78.6600
|
BATE
|
20000LRL
|
08/04/2024
|
12:02:48
|
BST
|
124
|
78.6600
|
BATE
|
20000LRM
|
08/04/2024
|
12:02:48
|
BST
|
5
|
78.6400
|
XLON
|
971075605255220
|
08/04/2024
|
12:02:48
|
BST
|
5
|
78.6400
|
XLON
|
971075605255222
|
08/04/2024
|
12:02:48
|
BST
|
27
|
78.6400
|
XLON
|
971075605255223
|
08/04/2024
|
12:02:48
|
BST
|
56
|
78.6400
|
XLON
|
971075605255224
|
08/04/2024
|
12:02:48
|
BST
|
63
|
78.6400
|
XLON
|
971075605255225
|
08/04/2024
|
12:02:48
|
BST
|
65
|
78.6400
|
XLON
|
971075605255221
|
08/04/2024
|
12:03:03
|
BST
|
28
|
78.6800
|
CHIX
|
120000X13
|
08/04/2024
|
12:03:03
|
BST
|
43
|
78.6800
|
CHIX
|
120000X14
|
08/04/2024
|
12:03:50
|
BST
|
32
|
78.6800
|
XLON
|
971075605255272
|
08/04/2024
|
12:09:15
|
BST
|
21
|
78.6800
|
BATE
|
20000M6T
|
08/04/2024
|
12:09:15
|
BST
|
5
|
78.7000
|
BATE
|
20000M6V
|
08/04/2024
|
12:09:15
|
BST
|
34
|
78.7000
|
BATE
|
20000M6U
|
08/04/2024
|
12:09:15
|
BST
|
127
|
78.6800
|
CHIX
|
120000XLK
|
08/04/2024
|
12:09:15
|
BST
|
146
|
78.6800
|
CHIX
|
120000XLJ
|
08/04/2024
|
12:09:15
|
BST
|
12
|
78.6800
|
TRQX
|
971075529753401
|
08/04/2024
|
12:09:15
|
BST
|
26
|
78.6800
|
TRQX
|
971075529753402
|
08/04/2024
|
12:09:15
|
BST
|
42
|
78.6800
|
TRQX
|
971075529753400
|
08/04/2024
|
12:09:15
|
BST
|
57
|
78.6800
|
XLON
|
971075605255606
|
08/04/2024
|
12:09:15
|
BST
|
57
|
78.6800
|
XLON
|
971075605255607
|
08/04/2024
|
12:09:18
|
BST
|
5
|
78.7000
|
BATE
|
20000M7I
|
08/04/2024
|
12:09:18
|
BST
|
5
|
78.7000
|
BATE
|
20000M7J
|
08/04/2024
|
12:09:18
|
BST
|
23
|
78.7000
|
BATE
|
20000M7K
|
08/04/2024
|
12:09:18
|
BST
|
34
|
78.7000
|
BATE
|
20000M7H
|
08/04/2024
|
12:09:19
|
BST
|
5
|
78.7000
|
BATE
|
20000M7L
|
08/04/2024
|
12:09:19
|
BST
|
5
|
78.7000
|
BATE
|
20000M7N
|
08/04/2024
|
12:09:19
|
BST
|
43
|
78.7000
|
BATE
|
20000M7M
|
08/04/2024
|
12:09:24
|
BST
|
34
|
78.7000
|
BATE
|
20000M7Z
|
08/04/2024
|
12:13:06
|
BST
|
96
|
78.7000
|
BATE
|
20000MFZ
|
08/04/2024
|
12:16:39
|
BST
|
25
|
78.7000
|
XLON
|
971075605256134
|
08/04/2024
|
12:18:00
|
BST
|
45
|
78.6800
|
BATE
|
20000MQ4
|
08/04/2024
|
12:18:00
|
BST
|
45
|
78.6800
|
BATE
|
20000MQ7
|
08/04/2024
|
12:18:00
|
BST
|
18
|
78.6800
|
CHIX
|
120000YHI
|
08/04/2024
|
12:18:00
|
BST
|
25
|
78.6800
|
CHIX
|
120000YHH
|
08/04/2024
|
12:18:00
|
BST
|
54
|
78.6800
|
TRQX
|
971075529753909
|
08/04/2024
|
12:18:00
|
BST
|
68
|
78.6800
|
TRQX
|
971075529753910
|
08/04/2024
|
12:18:00
|
BST
|
11
|
78.6800
|
XLON
|
971075605256259
|
08/04/2024
|
12:18:00
|
BST
|
27
|
78.6800
|
XLON
|
971075605256258
|
08/04/2024
|
12:18:00
|
BST
|
47
|
78.6800
|
XLON
|
971075605256250
|
08/04/2024
|
12:18:05
|
BST
|
27
|
78.6800
|
XLON
|
971075605256264
|
08/04/2024
|
12:18:05
|
BST
|
51
|
78.6800
|
XLON
|
971075605256265
|
08/04/2024
|
12:18:11
|
BST
|
26
|
78.6800
|
XLON
|
971075605256272
|
08/04/2024
|
12:18:37
|
BST
|
8
|
78.6800
|
CHIX
|
120000YJN
|
08/04/2024
|
12:18:37
|
BST
|
26
|
78.6800
|
XLON
|
971075605256297
|
08/04/2024
|
12:18:37
|
BST
|
39
|
78.6800
|
XLON
|
971075605256298
|
08/04/2024
|
12:18:37
|
BST
|
42
|
78.6800
|
XLON
|
971075605256299
|
08/04/2024
|
12:24:18
|
BST
|
145
|
78.7000
|
XLON
|
971075605256518
|
08/04/2024
|
12:24:23
|
BST
|
16
|
78.7000
|
CHIX
|
120000YZA
|
08/04/2024
|
12:24:48
|
BST
|
30
|
78.7000
|
XLON
|
971075605256540
|
08/04/2024
|
12:24:48
|
BST
|
36
|
78.7000
|
XLON
|
971075605256541
|
08/04/2024
|
12:24:48
|
BST
|
135
|
78.7000
|
XLON
|
971075605256542
|
08/04/2024
|
12:24:50
|
BST
|
26
|
78.7000
|
CHIX
|
120000Z0M
|
08/04/2024
|
12:25:01
|
BST
|
20
|
78.7000
|
CHIX
|
120000Z0P
|
08/04/2024
|
12:25:23
|
BST
|
5
|
78.7000
|
CHIX
|
120000Z1H
|
08/04/2024
|
12:25:36
|
BST
|
29
|
78.7000
|
XLON
|
971075605256564
|
08/04/2024
|
12:25:36
|
BST
|
49
|
78.7000
|
XLON
|
971075605256565
|
08/04/2024
|
12:25:41
|
BST
|
6
|
78.7000
|
CHIX
|
120000Z31
|
08/04/2024
|
12:26:02
|
BST
|
22
|
78.7000
|
CHIX
|
120000Z4B
|
08/04/2024
|
12:26:07
|
BST
|
11
|
78.7000
|
CHIX
|
120000Z50
|
08/04/2024
|
12:26:07
|
BST
|
11
|
78.7000
|
CHIX
|
120000Z51
|
08/04/2024
|
12:26:12
|
BST
|
2
|
78.7000
|
CHIX
|
120000Z5E
|
08/04/2024
|
12:26:16
|
BST
|
2
|
78.7000
|
CHIX
|
120000Z5S
|
08/04/2024
|
12:26:19
|
BST
|
2
|
78.7000
|
CHIX
|
120000Z5V
|
08/04/2024
|
12:26:21
|
BST
|
1
|
78.7000
|
CHIX
|
120000Z64
|
08/04/2024
|
12:26:26
|
BST
|
1
|
78.7000
|
CHIX
|
120000Z6A
|
08/04/2024
|
12:26:31
|
BST
|
3
|
78.7000
|
CHIX
|
120000Z6J
|
08/04/2024
|
12:26:36
|
BST
|
1
|
78.7000
|
CHIX
|
120000Z6U
|
08/04/2024
|
12:26:48
|
BST
|
6
|
78.7000
|
CHIX
|
120000Z74
|
08/04/2024
|
12:27:03
|
BST
|
36
|
78.7000
|
CHIX
|
120000Z7S
|
08/04/2024
|
12:27:16
|
BST
|
65
|
78.6800
|
BATE
|
20000N7N
|
08/04/2024
|
12:27:16
|
BST
|
52
|
78.6800
|
TRQX
|
971075529754363
|
08/04/2024
|
12:27:16
|
BST
|
145
|
78.6800
|
XLON
|
971075605256621
|
08/04/2024
|
12:27:16
|
BST
|
29
|
78.7000
|
XLON
|
971075605256616
|
08/04/2024
|
12:27:16
|
BST
|
45
|
78.7000
|
XLON
|
971075605256617
|
08/04/2024
|
12:27:20
|
BST
|
77
|
78.7000
|
BATE
|
20000N7V
|
08/04/2024
|
12:27:20
|
BST
|
54
|
78.7000
|
XLON
|
971075605256629
|
08/04/2024
|
12:27:20
|
BST
|
54
|
78.7000
|
XLON
|
971075605256630
|
08/04/2024
|
12:27:22
|
BST
|
24
|
78.7000
|
CHIX
|
120000Z8T
|
08/04/2024
|
12:28:02
|
BST
|
16
|
78.7000
|
CHIX
|
120000ZAB
|
08/04/2024
|
12:28:29
|
BST
|
48
|
78.7000
|
XLON
|
971075605256649
|
08/04/2024
|
12:28:34
|
BST
|
14
|
78.7000
|
XLON
|
971075605256654
|
08/04/2024
|
12:28:34
|
BST
|
28
|
78.7000
|
XLON
|
971075605256653
|
08/04/2024
|
12:28:34
|
BST
|
48
|
78.7000
|
XLON
|
971075605256652
|
08/04/2024
|
12:28:34
|
BST
|
71
|
78.7000
|
XLON
|
971075605256655
|
08/04/2024
|
12:28:38
|
BST
|
44
|
78.7000
|
XLON
|
971075605256659
|
08/04/2024
|
12:28:40
|
BST
|
15
|
78.7000
|
XLON
|
971075605256669
|
08/04/2024
|
12:28:40
|
BST
|
28
|
78.7000
|
XLON
|
971075605256668
|
08/04/2024
|
12:29:25
|
BST
|
23
|
78.7000
|
XLON
|
971075605256687
|
08/04/2024
|
12:29:25
|
BST
|
45
|
78.7000
|
XLON
|
971075605256688
|
08/04/2024
|
12:29:25
|
BST
|
49
|
78.7000
|
XLON
|
971075605256689
|
08/04/2024
|
12:29:42
|
BST
|
25
|
78.7000
|
XLON
|
971075605256707
|
08/04/2024
|
12:29:45
|
BST
|
15
|
78.7000
|
XLON
|
971075605256712
|
08/04/2024
|
12:29:45
|
BST
|
23
|
78.7000
|
XLON
|
971075605256714
|
08/04/2024
|
12:29:45
|
BST
|
28
|
78.7000
|
XLON
|
971075605256711
|
08/04/2024
|
12:29:45
|
BST
|
29
|
78.7000
|
XLON
|
971075605256713
|
08/04/2024
|
12:30:02
|
BST
|
23
|
78.7000
|
XLON
|
971075605256732
|
08/04/2024
|
12:30:02
|
BST
|
49
|
78.7000
|
XLON
|
971075605256733
|
08/04/2024
|
12:30:02
|
BST
|
50
|
78.7000
|
XLON
|
971075605256734
|
08/04/2024
|
12:30:05
|
BST
|
50
|
78.6800
|
BATE
|
20000ND8
|
08/04/2024
|
12:30:05
|
BST
|
114
|
78.6800
|
CHIX
|
120000ZF4
|
08/04/2024
|
12:30:05
|
BST
|
6
|
78.6800
|
XLON
|
971075605256741
|
08/04/2024
|
12:30:05
|
BST
|
22
|
78.6800
|
XLON
|
971075605256743
|
08/04/2024
|
12:30:05
|
BST
|
48
|
78.6800
|
XLON
|
971075605256744
|
08/04/2024
|
12:30:05
|
BST
|
90
|
78.6800
|
XLON
|
971075605256745
|
08/04/2024
|
12:30:05
|
BST
|
145
|
78.6800
|
XLON
|
971075605256738
|
08/04/2024
|
12:30:05
|
BST
|
150
|
78.6800
|
XLON
|
971075605256740
|
08/04/2024
|
12:30:05
|
BST
|
9
|
78.7000
|
XLON
|
971075605256735
|
08/04/2024
|
12:30:05
|
BST
|
23
|
78.7000
|
XLON
|
971075605256737
|
08/04/2024
|
12:30:05
|
BST
|
49
|
78.7000
|
XLON
|
971075605256736
|
08/04/2024
|
12:30:06
|
BST
|
22
|
78.6800
|
XLON
|
971075605256746
|
08/04/2024
|
12:30:10
|
BST
|
21
|
78.6800
|
XLON
|
971075605256752
|
08/04/2024
|
12:30:10
|
BST
|
49
|
78.6800
|
XLON
|
971075605256751
|
08/04/2024
|
12:31:02
|
BST
|
52
|
78.6800
|
XLON
|
971075605256787
|
08/04/2024
|
12:34:12
|
BST
|
46
|
78.7000
|
BATE
|
20000NN8
|
08/04/2024
|
12:34:12
|
BST
|
42
|
78.7000
|
CHIX
|
120000ZWA
|
08/04/2024
|
12:34:12
|
BST
|
88
|
78.7000
|
XLON
|
971075605256961
|
08/04/2024
|
12:34:52
|
BST
|
18
|
78.7200
|
XLON
|
971075605256991
|
08/04/2024
|
12:34:52
|
BST
|
31
|
78.7200
|
XLON
|
971075605256993
|
08/04/2024
|
12:34:52
|
BST
|
57
|
78.7200
|
XLON
|
971075605256992
|
08/04/2024
|
12:34:52
|
BST
|
116
|
78.7200
|
XLON
|
971075605256990
|
08/04/2024
|
12:35:00
|
BST
|
50
|
78.8000
|
XLON
|
971075605257005
|
08/04/2024
|
12:36:19
|
BST
|
101
|
78.8000
|
CHIX
|
120001063
|
08/04/2024
|
12:37:08
|
BST
|
5
|
78.7800
|
BATE
|
20000NV3
|
08/04/2024
|
12:37:08
|
BST
|
39
|
78.7800
|
BATE
|
20000NUZ
|
08/04/2024
|
12:37:08
|
BST
|
126
|
78.7800
|
BATE
|
20000NV0
|
08/04/2024
|
12:37:08
|
BST
|
42
|
78.7800
|
CHIX
|
12000108N
|
08/04/2024
|
12:37:08
|
BST
|
54
|
78.7800
|
TRQX
|
971075529754855
|
08/04/2024
|
12:37:08
|
BST
|
47
|
78.7800
|
XLON
|
971075605257212
|
08/04/2024
|
12:37:08
|
BST
|
135
|
78.7800
|
XLON
|
971075605257211
|
08/04/2024
|
12:37:10
|
BST
|
34
|
78.7800
|
BATE
|
20000NV5
|
08/04/2024
|
12:38:01
|
BST
|
5
|
78.8400
|
XLON
|
971075605257262
|
08/04/2024
|
12:38:01
|
BST
|
53
|
78.8400
|
XLON
|
971075605257261
|
08/04/2024
|
12:39:58
|
BST
|
5
|
78.8400
|
XLON
|
971075605257342
|
08/04/2024
|
12:39:58
|
BST
|
14
|
78.8400
|
XLON
|
971075605257341
|
08/04/2024
|
12:39:58
|
BST
|
49
|
78.8400
|
XLON
|
971075605257343
|
08/04/2024
|
12:40:25
|
BST
|
5
|
78.8400
|
XLON
|
971075605257404
|
08/04/2024
|
12:40:25
|
BST
|
18
|
78.8400
|
XLON
|
971075605257403
|
08/04/2024
|
12:40:39
|
BST
|
5
|
78.8400
|
XLON
|
971075605257423
|
08/04/2024
|
12:40:39
|
BST
|
18
|
78.8400
|
XLON
|
971075605257422
|
08/04/2024
|
12:40:46
|
BST
|
5
|
78.8400
|
XLON
|
971075605257426
|
08/04/2024
|
12:40:46
|
BST
|
19
|
78.8400
|
XLON
|
971075605257425
|
08/04/2024
|
12:41:39
|
BST
|
22
|
78.8400
|
XLON
|
971075605257471
|
08/04/2024
|
12:42:19
|
BST
|
37
|
78.8600
|
XLON
|
971075605257493
|
08/04/2024
|
12:43:13
|
BST
|
18
|
78.8600
|
CHIX
|
1200010UF
|
08/04/2024
|
12:43:13
|
BST
|
21
|
78.8600
|
XLON
|
971075605257542
|
08/04/2024
|
12:43:55
|
BST
|
23
|
78.8600
|
XLON
|
971075605257574
|
08/04/2024
|
12:45:16
|
BST
|
17
|
78.8400
|
BATE
|
20000OAF
|
08/04/2024
|
12:45:16
|
BST
|
55
|
78.8400
|
BATE
|
20000OAG
|
08/04/2024
|
12:45:16
|
BST
|
75
|
78.8400
|
BATE
|
20000OAH
|
08/04/2024
|
12:45:16
|
BST
|
13
|
78.8400
|
CHIX
|
1200010Z8
|
08/04/2024
|
12:45:16
|
BST
|
30
|
78.8400
|
CHIX
|
1200010Z7
|
08/04/2024
|
12:45:16
|
BST
|
36
|
78.8400
|
CHIX
|
1200010ZB
|
08/04/2024
|
12:45:16
|
BST
|
49
|
78.8400
|
CHIX
|
1200010ZC
|
08/04/2024
|
12:45:16
|
BST
|
70
|
78.8400
|
CHIX
|
1200010ZD
|
08/04/2024
|
12:45:16
|
BST
|
36
|
78.8400
|
TRQX
|
971075529755297
|
08/04/2024
|
12:45:16
|
BST
|
39
|
78.8400
|
TRQX
|
971075529755298
|
08/04/2024
|
12:45:16
|
BST
|
47
|
78.8400
|
TRQX
|
971075529755299
|
08/04/2024
|
12:45:16
|
BST
|
23
|
78.8400
|
XLON
|
971075605257642
|
08/04/2024
|
12:45:16
|
BST
|
37
|
78.8400
|
XLON
|
971075605257638
|
08/04/2024
|
12:45:16
|
BST
|
48
|
78.8400
|
XLON
|
971075605257641
|
08/04/2024
|
12:45:16
|
BST
|
129
|
78.8400
|
XLON
|
971075605257639
|
08/04/2024
|
12:45:21
|
BST
|
23
|
78.8200
|
XLON
|
971075605257662
|
08/04/2024
|
12:45:21
|
BST
|
122
|
78.8200
|
XLON
|
971075605257661
|
08/04/2024
|
12:46:02
|
BST
|
8
|
78.8200
|
BATE
|
20000OBZ
|
08/04/2024
|
12:46:02
|
BST
|
49
|
78.8200
|
BATE
|
20000OBY
|
08/04/2024
|
12:46:02
|
BST
|
63
|
78.8200
|
CHIX
|
12000111G
|
08/04/2024
|
12:47:14
|
BST
|
18
|
78.8200
|
BATE
|
20000ODQ
|
08/04/2024
|
12:47:14
|
BST
|
48
|
78.8200
|
BATE
|
20000ODP
|
08/04/2024
|
12:49:02
|
BST
|
14
|
78.8200
|
CHIX
|
1200011C3
|
08/04/2024
|
12:49:02
|
BST
|
44
|
78.8200
|
CHIX
|
1200011C2
|
08/04/2024
|
12:49:02
|
BST
|
50
|
78.8200
|
CHIX
|
1200011C4
|
08/04/2024
|
12:49:02
|
BST
|
35
|
78.8200
|
XLON
|
971075605257873
|
08/04/2024
|
12:49:02
|
BST
|
114
|
78.8200
|
XLON
|
971075605257874
|
08/04/2024
|
12:49:02
|
BST
|
149
|
78.8200
|
XLON
|
971075605257872
|
08/04/2024
|
12:49:04
|
BST
|
5
|
78.8200
|
XLON
|
971075605257879
|
08/04/2024
|
12:49:04
|
BST
|
23
|
78.8200
|
XLON
|
971075605257878
|
08/04/2024
|
12:50:42
|
BST
|
5
|
78.9000
|
XLON
|
971075605257960
|
08/04/2024
|
12:50:42
|
BST
|
29
|
78.9000
|
XLON
|
971075605257959
|
08/04/2024
|
12:50:42
|
BST
|
65
|
78.9000
|
XLON
|
971075605257961
|
08/04/2024
|
12:51:15
|
BST
|
67
|
78.8800
|
BATE
|
20000OMU
|
08/04/2024
|
12:51:15
|
BST
|
63
|
78.8800
|
CHIX
|
1200011J6
|
08/04/2024
|
12:51:15
|
BST
|
2
|
78.8800
|
TRQX
|
971075529755689
|
08/04/2024
|
12:51:15
|
BST
|
46
|
78.8800
|
TRQX
|
971075529755688
|
08/04/2024
|
12:51:15
|
BST
|
4
|
78.8800
|
XLON
|
971075605257985
|
08/04/2024
|
12:51:15
|
BST
|
54
|
78.8800
|
XLON
|
971075605257984
|
08/04/2024
|
12:51:15
|
BST
|
5
|
78.9000
|
XLON
|
971075605257978
|
08/04/2024
|
12:51:15
|
BST
|
23
|
78.9000
|
XLON
|
971075605257977
|
08/04/2024
|
12:51:15
|
BST
|
49
|
78.9000
|
XLON
|
971075605257979
|
08/04/2024
|
12:51:19
|
BST
|
5
|
78.8800
|
XLON
|
971075605257987
|
08/04/2024
|
12:51:19
|
BST
|
33
|
78.8800
|
XLON
|
971075605257986
|
08/04/2024
|
12:51:19
|
BST
|
91
|
78.8800
|
XLON
|
971075605257988
|
08/04/2024
|
12:53:36
|
BST
|
5
|
78.9200
|
XLON
|
971075605258098
|
08/04/2024
|
12:53:36
|
BST
|
22
|
78.9200
|
XLON
|
971075605258097
|
08/04/2024
|
12:53:36
|
BST
|
60
|
78.9200
|
XLON
|
971075605258099
|
08/04/2024
|
12:55:17
|
BST
|
5
|
78.9200
|
XLON
|
971075605258150
|
08/04/2024
|
12:55:17
|
BST
|
24
|
78.9200
|
XLON
|
971075605258149
|
08/04/2024
|
12:55:20
|
BST
|
5
|
78.9200
|
XLON
|
971075605258175
|
08/04/2024
|
12:55:20
|
BST
|
24
|
78.9200
|
XLON
|
971075605258174
|
08/04/2024
|
12:55:22
|
BST
|
5
|
78.9200
|
XLON
|
971075605258177
|
08/04/2024
|
12:55:22
|
BST
|
24
|
78.9200
|
XLON
|
971075605258176
|
08/04/2024
|
12:55:29
|
BST
|
5
|
78.9200
|
XLON
|
971075605258197
|
08/04/2024
|
12:55:29
|
BST
|
24
|
78.9200
|
XLON
|
971075605258196
|
08/04/2024
|
12:55:29
|
BST
|
36
|
78.9200
|
XLON
|
971075605258198
|
08/04/2024
|
12:55:40
|
BST
|
5
|
78.9200
|
XLON
|
971075605258216
|
08/04/2024
|
12:55:40
|
BST
|
25
|
78.9200
|
XLON
|
971075605258215
|
08/04/2024
|
12:55:43
|
BST
|
25
|
78.9200
|
XLON
|
971075605258218
|
08/04/2024
|
12:55:43
|
BST
|
38
|
78.9200
|
XLON
|
971075605258217
|
08/04/2024
|
12:55:45
|
BST
|
5
|
78.9200
|
XLON
|
971075605258220
|
08/04/2024
|
12:55:45
|
BST
|
24
|
78.9200
|
XLON
|
971075605258219
|
08/04/2024
|
12:55:47
|
BST
|
5
|
78.9200
|
XLON
|
971075605258223
|
08/04/2024
|
12:55:47
|
BST
|
24
|
78.9200
|
XLON
|
971075605258222
|
08/04/2024
|
12:55:49
|
BST
|
5
|
78.9200
|
XLON
|
971075605258225
|
08/04/2024
|
12:55:49
|
BST
|
21
|
78.9200
|
XLON
|
971075605258226
|
08/04/2024
|
12:55:49
|
BST
|
24
|
78.9200
|
XLON
|
971075605258224
|
08/04/2024
|
12:55:58
|
BST
|
5
|
78.9200
|
XLON
|
971075605258230
|
08/04/2024
|
12:55:58
|
BST
|
25
|
78.9200
|
XLON
|
971075605258229
|
08/04/2024
|
12:55:58
|
BST
|
36
|
78.9200
|
XLON
|
971075605258231
|
08/04/2024
|
12:56:15
|
BST
|
13
|
78.9200
|
CHIX
|
1200011Z2
|
08/04/2024
|
12:56:15
|
BST
|
16
|
78.9200
|
CHIX
|
1200011Z3
|
08/04/2024
|
12:56:15
|
BST
|
136
|
78.9200
|
CHIX
|
1200011Z1
|
08/04/2024
|
12:56:15
|
BST
|
34
|
78.9000
|
XLON
|
971075605258244
|
08/04/2024
|
12:56:15
|
BST
|
47
|
78.9000
|
XLON
|
971075605258243
|
08/04/2024
|
12:57:10
|
BST
|
48
|
78.9200
|
XLON
|
971075605258284
|
08/04/2024
|
12:57:10
|
BST
|
84
|
78.9200
|
XLON
|
971075605258274
|
08/04/2024
|
12:57:49
|
BST
|
54
|
78.9400
|
CHIX
|
120001242
|
08/04/2024
|
12:59:54
|
BST
|
5
|
78.9600
|
XLON
|
971075605258429
|
08/04/2024
|
12:59:54
|
BST
|
5
|
78.9600
|
XLON
|
971075605258433
|
08/04/2024
|
12:59:54
|
BST
|
18
|
78.9600
|
XLON
|
971075605258432
|
08/04/2024
|
12:59:54
|
BST
|
43
|
78.9600
|
XLON
|
971075605258430
|
08/04/2024
|
12:59:54
|
BST
|
47
|
78.9600
|
XLON
|
971075605258431
|
08/04/2024
|
12:59:54
|
BST
|
53
|
78.9600
|
XLON
|
971075605258428
|
08/04/2024
|
13:00:42
|
BST
|
25
|
78.9600
|
XLON
|
971075605258509
|
08/04/2024
|
13:00:42
|
BST
|
48
|
78.9600
|
XLON
|
971075605258510
|
08/04/2024
|
13:00:42
|
BST
|
49
|
78.9600
|
XLON
|
971075605258511
|
08/04/2024
|
13:00:47
|
BST
|
25
|
78.9600
|
XLON
|
971075605258512
|
08/04/2024
|
13:00:50
|
BST
|
26
|
78.9600
|
XLON
|
971075605258514
|
08/04/2024
|
13:01:00
|
BST
|
28
|
78.9600
|
XLON
|
971075605258528
|
08/04/2024
|
13:01:00
|
BST
|
49
|
78.9600
|
XLON
|
971075605258529
|
08/04/2024
|
13:01:01
|
BST
|
18
|
78.9400
|
BATE
|
20000P8J
|
08/04/2024
|
13:01:01
|
BST
|
25
|
78.9400
|
BATE
|
20000P8H
|
08/04/2024
|
13:01:01
|
BST
|
41
|
78.9400
|
BATE
|
20000P8I
|
08/04/2024
|
13:01:01
|
BST
|
121
|
78.9400
|
BATE
|
20000P8G
|
08/04/2024
|
13:01:01
|
BST
|
83
|
78.9400
|
CHIX
|
1200012GJ
|
08/04/2024
|
13:01:01
|
BST
|
101
|
78.9400
|
CHIX
|
1200012GL
|
08/04/2024
|
13:01:01
|
BST
|
16
|
78.9400
|
TRQX
|
971075529756263
|
08/04/2024
|
13:01:01
|
BST
|
74
|
78.9400
|
TRQX
|
971075529756262
|
08/04/2024
|
13:01:01
|
BST
|
48
|
78.9400
|
XLON
|
971075605258532
|
08/04/2024
|
13:01:01
|
BST
|
85
|
78.9400
|
XLON
|
971075605258533
|
08/04/2024
|
13:01:05
|
BST
|
49
|
78.9400
|
XLON
|
971075605258537
|
08/04/2024
|
13:01:05
|
BST
|
130
|
78.9400
|
XLON
|
971075605258538
|
08/04/2024
|
13:01:06
|
BST
|
26
|
78.9400
|
XLON
|
971075605258539
|
08/04/2024
|
13:01:06
|
BST
|
49
|
78.9400
|
XLON
|
971075605258540
|
08/04/2024
|
13:04:23
|
BST
|
18
|
79.0200
|
XLON
|
971075605258820
|
08/04/2024
|
13:06:02
|
BST
|
104
|
79.0000
|
BATE
|
20000PL1
|
08/04/2024
|
13:06:02
|
BST
|
112
|
79.0200
|
CHIX
|
12000130X
|
08/04/2024
|
13:06:02
|
BST
|
78
|
79.0000
|
TRQX
|
971075529756585
|
08/04/2024
|
13:06:02
|
BST
|
149
|
79.0000
|
XLON
|
971075605258888
|
08/04/2024
|
13:07:56
|
BST
|
4
|
79.0800
|
XLON
|
971075605258969
|
08/04/2024
|
13:09:02
|
BST
|
124
|
79.1000
|
BATE
|
20000PRT
|
08/04/2024
|
13:09:02
|
BST
|
59
|
79.1000
|
CHIX
|
1200013BR
|
08/04/2024
|
13:09:02
|
BST
|
57
|
79.1000
|
TRQX
|
971075529756782
|
08/04/2024
|
13:09:02
|
BST
|
44
|
79.1000
|
XLON
|
971075605259055
|
08/04/2024
|
13:09:02
|
BST
|
52
|
79.1000
|
XLON
|
971075605259058
|
08/04/2024
|
13:10:02
|
BST
|
40
|
79.1000
|
BATE
|
20000PTQ
|
08/04/2024
|
13:10:02
|
BST
|
124
|
79.1000
|
BATE
|
20000PTO
|
08/04/2024
|
13:10:02
|
BST
|
35
|
79.1000
|
CHIX
|
1200013DV
|
08/04/2024
|
13:10:02
|
BST
|
60
|
79.1000
|
CHIX
|
1200013DW
|
08/04/2024
|
13:10:02
|
BST
|
44
|
79.1000
|
TRQX
|
971075529756859
|
08/04/2024
|
13:10:02
|
BST
|
19
|
79.1000
|
XLON
|
971075605259182
|
08/04/2024
|
13:10:02
|
BST
|
44
|
79.1000
|
XLON
|
971075605259184
|
08/04/2024
|
13:11:02
|
BST
|
41
|
79.1400
|
XLON
|
971075605259243
|
08/04/2024
|
13:11:02
|
BST
|
58
|
79.1600
|
XLON
|
971075605259244
|
08/04/2024
|
13:12:02
|
BST
|
48
|
79.1400
|
BATE
|
20000PY8
|
08/04/2024
|
13:13:02
|
BST
|
21
|
79.1600
|
XLON
|
971075605259419
|
08/04/2024
|
13:13:02
|
BST
|
30
|
79.1600
|
XLON
|
971075605259420
|
08/04/2024
|
13:14:02
|
BST
|
41
|
79.1400
|
XLON
|
971075605259437
|
08/04/2024
|
13:15:04
|
BST
|
43
|
79.1400
|
TRQX
|
971075529757152
|
08/04/2024
|
13:15:04
|
BST
|
41
|
79.1400
|
XLON
|
971075605259504
|
08/04/2024
|
13:15:04
|
BST
|
41
|
79.1400
|
XLON
|
971075605259506
|
08/04/2024
|
13:15:06
|
BST
|
91
|
79.1200
|
CHIX
|
1200013W3
|
08/04/2024
|
13:15:06
|
BST
|
9
|
79.1200
|
XLON
|
971075605259509
|
08/04/2024
|
13:15:06
|
BST
|
19
|
79.1200
|
XLON
|
971075605259511
|
08/04/2024
|
13:15:06
|
BST
|
53
|
79.1200
|
XLON
|
971075605259512
|
08/04/2024
|
13:15:06
|
BST
|
63
|
79.1200
|
XLON
|
971075605259510
|
08/04/2024
|
13:15:07
|
BST
|
5
|
79.1200
|
XLON
|
971075605259523
|
08/04/2024
|
13:15:07
|
BST
|
5
|
79.1200
|
XLON
|
971075605259524
|
08/04/2024
|
13:15:07
|
BST
|
5
|
79.1200
|
XLON
|
971075605259526
|
08/04/2024
|
13:15:07
|
BST
|
18
|
79.1200
|
XLON
|
971075605259522
|
08/04/2024
|
13:15:07
|
BST
|
42
|
79.1200
|
XLON
|
971075605259520
|
08/04/2024
|
13:15:07
|
BST
|
42
|
79.1200
|
XLON
|
971075605259521
|
08/04/2024
|
13:15:07
|
BST
|
42
|
79.1200
|
XLON
|
971075605259525
|
08/04/2024
|
13:15:07
|
BST
|
42
|
79.1200
|
XLON
|
971075605259527
|
08/04/2024
|
13:15:07
|
BST
|
42
|
79.1200
|
XLON
|
971075605259528
|
08/04/2024
|
13:15:08
|
BST
|
5
|
79.1200
|
XLON
|
971075605259530
|
08/04/2024
|
13:15:08
|
BST
|
5
|
79.1200
|
XLON
|
971075605259534
|
08/04/2024
|
13:15:08
|
BST
|
5
|
79.1200
|
XLON
|
971075605259536
|
08/04/2024
|
13:15:08
|
BST
|
18
|
79.1200
|
XLON
|
971075605259529
|
08/04/2024
|
13:15:08
|
BST
|
42
|
79.1200
|
XLON
|
971075605259531
|
08/04/2024
|
13:15:08
|
BST
|
42
|
79.1200
|
XLON
|
971075605259532
|
08/04/2024
|
13:15:08
|
BST
|
43
|
79.1200
|
XLON
|
971075605259533
|
08/04/2024
|
13:15:08
|
BST
|
159
|
79.1200
|
XLON
|
971075605259535
|
08/04/2024
|
13:15:12
|
BST
|
53
|
79.0800
|
BATE
|
20000Q6Q
|
08/04/2024
|
13:15:27
|
BST
|
5
|
79.0800
|
XLON
|
971075605259547
|
08/04/2024
|
13:15:27
|
BST
|
13
|
79.0800
|
XLON
|
971075605259546
|
08/04/2024
|
13:15:27
|
BST
|
56
|
79.0800
|
XLON
|
971075605259548
|
08/04/2024
|
13:16:07
|
BST
|
37
|
79.1000
|
CHIX
|
12000140C
|
08/04/2024
|
13:18:40
|
BST
|
113
|
79.1000
|
CHIX
|
12000146W
|
08/04/2024
|
13:18:40
|
BST
|
68
|
79.1000
|
XLON
|
971075605259630
|
08/04/2024
|
13:18:44
|
BST
|
66
|
79.1800
|
BATE
|
20000QDB
|
08/04/2024
|
13:18:44
|
BST
|
66
|
79.1800
|
BATE
|
20000QDC
|
08/04/2024
|
13:19:08
|
BST
|
5
|
79.2000
|
XLON
|
971075605259682
|
08/04/2024
|
13:19:08
|
BST
|
117
|
79.2000
|
XLON
|
971075605259681
|
08/04/2024
|
13:20:02
|
BST
|
14
|
79.2400
|
BATE
|
20000QIC
|
08/04/2024
|
13:20:02
|
BST
|
47
|
79.2400
|
BATE
|
20000QIB
|
08/04/2024
|
13:20:02
|
BST
|
18
|
79.2400
|
TRQX
|
971075529757545
|
08/04/2024
|
13:20:02
|
BST
|
33
|
79.2400
|
TRQX
|
971075529757546
|
08/04/2024
|
13:20:02
|
BST
|
5
|
79.2400
|
XLON
|
971075605259745
|
08/04/2024
|
13:20:02
|
BST
|
5
|
79.2400
|
XLON
|
971075605259748
|
08/04/2024
|
13:20:02
|
BST
|
42
|
79.2400
|
XLON
|
971075605259746
|
08/04/2024
|
13:20:02
|
BST
|
42
|
79.2400
|
XLON
|
971075605259747
|
08/04/2024
|
13:20:02
|
BST
|
79
|
79.2400
|
XLON
|
971075605259744
|
08/04/2024
|
13:20:03
|
BST
|
25
|
79.2400
|
CHIX
|
1200014DA
|
08/04/2024
|
13:20:30
|
BST
|
34
|
79.3800
|
BATE
|
20000QJ3
|
08/04/2024
|
13:20:35
|
BST
|
3
|
79.3800
|
XLON
|
971075605259896
|
08/04/2024
|
13:20:35
|
BST
|
38
|
79.3800
|
XLON
|
971075605259901
|
08/04/2024
|
13:20:35
|
BST
|
45
|
79.3800
|
XLON
|
971075605259900
|
08/04/2024
|
13:20:35
|
BST
|
49
|
79.3800
|
XLON
|
971075605259903
|
08/04/2024
|
13:20:35
|
BST
|
50
|
79.3800
|
XLON
|
971075605259902
|
08/04/2024
|
13:20:35
|
BST
|
80
|
79.3800
|
XLON
|
971075605259897
|
08/04/2024
|
13:20:43
|
BST
|
48
|
79.3600
|
XLON
|
971075605259907
|
08/04/2024
|
13:20:43
|
BST
|
48
|
79.3600
|
XLON
|
971075605259909
|
08/04/2024
|
13:20:43
|
BST
|
48
|
79.3600
|
XLON
|
971075605259910
|
08/04/2024
|
13:20:45
|
BST
|
36
|
79.3600
|
BATE
|
20000QKB
|
08/04/2024
|
13:20:48
|
BST
|
33
|
79.3600
|
XLON
|
971075605259917
|
08/04/2024
|
13:20:48
|
BST
|
49
|
79.3600
|
XLON
|
971075605259918
|
08/04/2024
|
13:20:48
|
BST
|
161
|
79.3600
|
XLON
|
971075605259916
|
08/04/2024
|
13:20:56
|
BST
|
31
|
79.4000
|
XLON
|
971075605259934
|
08/04/2024
|
13:20:56
|
BST
|
32
|
79.4000
|
XLON
|
971075605259931
|
08/04/2024
|
13:20:56
|
BST
|
40
|
79.4000
|
XLON
|
971075605259929
|
08/04/2024
|
13:20:56
|
BST
|
42
|
79.4000
|
XLON
|
971075605259932
|
08/04/2024
|
13:20:56
|
BST
|
42
|
79.4000
|
XLON
|
971075605259933
|
08/04/2024
|
13:20:56
|
BST
|
49
|
79.4000
|
XLON
|
971075605259930
|
08/04/2024
|
13:21:06
|
BST
|
13
|
79.3800
|
XLON
|
971075605259958
|
08/04/2024
|
13:21:06
|
BST
|
49
|
79.3800
|
XLON
|
971075605259957
|
08/04/2024
|
13:21:06
|
BST
|
50
|
79.3800
|
XLON
|
971075605259956
|
08/04/2024
|
13:21:06
|
BST
|
112
|
79.3800
|
XLON
|
971075605259955
|
08/04/2024
|
13:21:09
|
BST
|
32
|
79.3600
|
XLON
|
971075605259962
|
08/04/2024
|
13:21:09
|
BST
|
42
|
79.3600
|
XLON
|
971075605259963
|
08/04/2024
|
13:21:09
|
BST
|
140
|
79.3600
|
XLON
|
971075605259964
|
08/04/2024
|
13:21:26
|
BST
|
32
|
79.3600
|
XLON
|
971075605259979
|
08/04/2024
|
13:21:26
|
BST
|
62
|
79.3600
|
XLON
|
971075605259980
|
08/04/2024
|
13:22:07
|
BST
|
119
|
79.3600
|
CHIX
|
1200014NN
|
08/04/2024
|
13:22:50
|
BST
|
11
|
79.3600
|
CHIX
|
1200014R8
|
08/04/2024
|
13:22:50
|
BST
|
48
|
79.3400
|
TRQX
|
971075529757759
|
08/04/2024
|
13:22:50
|
BST
|
18
|
79.3400
|
XLON
|
971075605260130
|
08/04/2024
|
13:22:50
|
BST
|
25
|
79.3400
|
XLON
|
971075605260129
|
08/04/2024
|
13:22:50
|
BST
|
50
|
79.3400
|
XLON
|
971075605260128
|
08/04/2024
|
13:22:50
|
BST
|
59
|
79.3400
|
XLON
|
971075605260131
|
08/04/2024
|
13:22:50
|
BST
|
153
|
79.3400
|
XLON
|
971075605260126
|
08/04/2024
|
13:22:51
|
BST
|
43
|
79.3400
|
BATE
|
20000QPR
|
08/04/2024
|
13:22:59
|
BST
|
37
|
79.3400
|
CHIX
|
1200014SA
|
08/04/2024
|
13:23:23
|
BST
|
17
|
79.3400
|
XLON
|
971075605260175
|
08/04/2024
|
13:23:23
|
BST
|
30
|
79.3400
|
XLON
|
971075605260174
|
08/04/2024
|
13:23:52
|
BST
|
37
|
79.3400
|
CHIX
|
1200014VY
|
08/04/2024
|
13:24:02
|
BST
|
53
|
79.3200
|
BATE
|
20000QT8
|
08/04/2024
|
13:24:02
|
BST
|
42
|
79.3400
|
XLON
|
971075605260219
|
08/04/2024
|
13:24:02
|
BST
|
42
|
79.3400
|
XLON
|
971075605260220
|
08/04/2024
|
13:24:02
|
BST
|
90
|
79.3400
|
XLON
|
971075605260221
|
08/04/2024
|
13:24:04
|
BST
|
55
|
79.3200
|
CHIX
|
1200014X7
|
08/04/2024
|
13:24:04
|
BST
|
59
|
79.3200
|
CHIX
|
1200014X6
|
08/04/2024
|
13:24:09
|
BST
|
60
|
79.3200
|
CHIX
|
1200014XH
|
08/04/2024
|
13:24:09
|
BST
|
23
|
79.3200
|
XLON
|
971075605260229
|
08/04/2024
|
13:24:11
|
BST
|
24
|
79.3200
|
XLON
|
971075605260233
|
08/04/2024
|
13:24:14
|
BST
|
26
|
79.3200
|
XLON
|
971075605260234
|
08/04/2024
|
13:24:17
|
BST
|
29
|
79.3200
|
XLON
|
971075605260256
|
08/04/2024
|
13:24:26
|
BST
|
34
|
79.3200
|
XLON
|
971075605260266
|
08/04/2024
|
13:24:26
|
BST
|
181
|
79.3200
|
XLON
|
971075605260265
|
08/04/2024
|
13:24:42
|
BST
|
46
|
79.3200
|
XLON
|
971075605260292
|
08/04/2024
|
13:24:47
|
BST
|
48
|
79.3200
|
XLON
|
971075605260293
|
08/04/2024
|
13:24:55
|
BST
|
56
|
79.3200
|
XLON
|
971075605260327
|
08/04/2024
|
13:25:10
|
BST
|
45
|
79.3200
|
XLON
|
971075605260338
|
08/04/2024
|
13:25:10
|
BST
|
66
|
79.3200
|
XLON
|
971075605260337
|
08/04/2024
|
13:25:42
|
BST
|
123
|
79.3000
|
BATE
|
20000QWR
|
08/04/2024
|
13:25:42
|
BST
|
44
|
79.3000
|
CHIX
|
12000152J
|
08/04/2024
|
13:25:42
|
BST
|
21
|
79.3200
|
XLON
|
971075605260350
|
08/04/2024
|
13:25:42
|
BST
|
48
|
79.3200
|
XLON
|
971075605260354
|
08/04/2024
|
13:25:42
|
BST
|
57
|
79.3200
|
XLON
|
971075605260351
|
08/04/2024
|
13:25:42
|
BST
|
57
|
79.3200
|
XLON
|
971075605260352
|
08/04/2024
|
13:25:42
|
BST
|
62
|
79.3200
|
XLON
|
971075605260353
|
08/04/2024
|
13:25:42
|
BST
|
77
|
79.3200
|
XLON
|
971075605260349
|
08/04/2024
|
13:25:42
|
BST
|
124
|
79.3200
|
XLON
|
971075605260355
|
08/04/2024
|
13:25:43
|
BST
|
88
|
79.3000
|
BATE
|
20000QWU
|
08/04/2024
|
13:25:43
|
BST
|
167
|
79.3000
|
BATE
|
20000QWT
|
08/04/2024
|
13:26:24
|
BST
|
31
|
79.3200
|
XLON
|
971075605260429
|
08/04/2024
|
13:26:59
|
BST
|
51
|
79.3000
|
BATE
|
20000R0H
|
08/04/2024
|
13:26:59
|
BST
|
45
|
79.3000
|
CHIX
|
120001584
|
08/04/2024
|
13:26:59
|
BST
|
49
|
79.3000
|
TRQX
|
971075529757972
|
08/04/2024
|
13:26:59
|
BST
|
5
|
79.3200
|
XLON
|
971075605260460
|
08/04/2024
|
13:26:59
|
BST
|
5
|
79.3200
|
XLON
|
971075605260462
|
08/04/2024
|
13:26:59
|
BST
|
29
|
79.3200
|
XLON
|
971075605260459
|
08/04/2024
|
13:26:59
|
BST
|
50
|
79.3200
|
XLON
|
971075605260458
|
08/04/2024
|
13:26:59
|
BST
|
65
|
79.3200
|
XLON
|
971075605260457
|
08/04/2024
|
13:26:59
|
BST
|
77
|
79.3200
|
XLON
|
971075605260461
|
08/04/2024
|
13:27:04
|
BST
|
44
|
79.2800
|
BATE
|
20000R11
|
08/04/2024
|
13:27:04
|
BST
|
73
|
79.2800
|
CHIX
|
12000158S
|
08/04/2024
|
13:27:04
|
BST
|
28
|
79.2800
|
XLON
|
971075605260477
|
08/04/2024
|
13:27:04
|
BST
|
60
|
79.2800
|
XLON
|
971075605260478
|
08/04/2024
|
13:27:04
|
BST
|
70
|
79.2800
|
XLON
|
971075605260476
|
08/04/2024
|
13:27:04
|
BST
|
100
|
79.2800
|
XLON
|
971075605260475
|
08/04/2024
|
13:27:04
|
BST
|
5
|
79.3000
|
XLON
|
971075605260482
|
08/04/2024
|
13:27:04
|
BST
|
5
|
79.3000
|
XLON
|
971075605260486
|
08/04/2024
|
13:27:04
|
BST
|
5
|
79.3000
|
XLON
|
971075605260487
|
08/04/2024
|
13:27:04
|
BST
|
5
|
79.3000
|
XLON
|
971075605260488
|
08/04/2024
|
13:27:04
|
BST
|
28
|
79.3000
|
XLON
|
971075605260481
|
08/04/2024
|
13:27:04
|
BST
|
28
|
79.3000
|
XLON
|
971075605260490
|
08/04/2024
|
13:27:04
|
BST
|
41
|
79.3000
|
XLON
|
971075605260485
|
08/04/2024
|
13:27:04
|
BST
|
43
|
79.3000
|
XLON
|
971075605260489
|
08/04/2024
|
13:27:04
|
BST
|
45
|
79.3000
|
XLON
|
971075605260480
|
08/04/2024
|
13:27:04
|
BST
|
57
|
79.3000
|
XLON
|
971075605260483
|
08/04/2024
|
13:27:04
|
BST
|
57
|
79.3000
|
XLON
|
971075605260484
|
08/04/2024
|
13:27:04
|
BST
|
109
|
79.3000
|
XLON
|
971075605260479
|
08/04/2024
|
13:27:05
|
BST
|
5
|
79.3000
|
XLON
|
971075605260492
|
08/04/2024
|
13:27:05
|
BST
|
5
|
79.3000
|
XLON
|
971075605260493
|
08/04/2024
|
13:27:05
|
BST
|
28
|
79.3000
|
XLON
|
971075605260494
|
08/04/2024
|
13:27:05
|
BST
|
60
|
79.3000
|
XLON
|
971075605260496
|
08/04/2024
|
13:27:05
|
BST
|
98
|
79.3000
|
XLON
|
971075605260491
|
08/04/2024
|
13:27:05
|
BST
|
292
|
79.3000
|
XLON
|
971075605260495
|
08/04/2024
|
13:27:06
|
BST
|
36
|
79.3000
|
XLON
|
971075605260497
|
08/04/2024
|
13:27:06
|
BST
|
45
|
79.3000
|
XLON
|
971075605260498
|
08/04/2024
|
13:27:07
|
BST
|
28
|
79.3000
|
XLON
|
971075605260502
|
08/04/2024
|
13:27:07
|
BST
|
35
|
79.3000
|
XLON
|
971075605260499
|
08/04/2024
|
13:27:07
|
BST
|
57
|
79.3000
|
XLON
|
971075605260500
|
08/04/2024
|
13:27:07
|
BST
|
57
|
79.3000
|
XLON
|
971075605260501
|
08/04/2024
|
13:27:07
|
BST
|
60
|
79.3000
|
XLON
|
971075605260503
|
08/04/2024
|
13:27:07
|
BST
|
80
|
79.3000
|
XLON
|
971075605260504
|
08/04/2024
|
13:27:09
|
BST
|
11
|
79.3000
|
XLON
|
971075605260508
|
08/04/2024
|
13:27:09
|
BST
|
28
|
79.3000
|
XLON
|
971075605260507
|
08/04/2024
|
13:27:09
|
BST
|
57
|
79.3000
|
XLON
|
971075605260505
|
08/04/2024
|
13:27:09
|
BST
|
57
|
79.3000
|
XLON
|
971075605260506
|
08/04/2024
|
13:27:10
|
BST
|
25
|
79.2600
|
XLON
|
971075605260515
|
08/04/2024
|
13:27:10
|
BST
|
28
|
79.2600
|
XLON
|
971075605260513
|
08/04/2024
|
13:27:10
|
BST
|
57
|
79.2600
|
XLON
|
971075605260514
|
08/04/2024
|
13:27:10
|
BST
|
85
|
79.2600
|
XLON
|
971075605260512
|
08/04/2024
|
13:27:12
|
BST
|
44
|
79.2200
|
XLON
|
971075605260517
|
08/04/2024
|
13:27:12
|
BST
|
52
|
79.2200
|
XLON
|
971075605260516
|
08/04/2024
|
13:28:02
|
BST
|
5
|
79.3000
|
XLON
|
971075605260578
|
08/04/2024
|
13:28:02
|
BST
|
50
|
79.3000
|
XLON
|
971075605260577
|
08/04/2024
|
13:29:02
|
BST
|
28
|
79.3200
|
BATE
|
20000R69
|
08/04/2024
|
13:29:02
|
BST
|
48
|
79.3200
|
BATE
|
20000R66
|
08/04/2024
|
13:29:02
|
BST
|
70
|
79.3200
|
BATE
|
20000R68
|
08/04/2024
|
13:29:02
|
BST
|
43
|
79.3200
|
CHIX
|
1200015GS
|
08/04/2024
|
13:29:02
|
BST
|
13
|
79.3200
|
XLON
|
971075605260651
|
08/04/2024
|
13:29:02
|
BST
|
39
|
79.3200
|
XLON
|
971075605260653
|
08/04/2024
|
13:29:02
|
BST
|
80
|
79.3200
|
XLON
|
971075605260650
|
08/04/2024
|
13:29:03
|
BST
|
57
|
79.3200
|
XLON
|
971075605260654
|
08/04/2024
|
13:29:04
|
BST
|
42
|
79.3200
|
BATE
|
20000R6B
|
08/04/2024
|
13:29:04
|
BST
|
57
|
79.3200
|
BATE
|
20000R6C
|
08/04/2024
|
13:29:54
|
BST
|
18
|
79.4000
|
XLON
|
971075605260760
|
08/04/2024
|
13:29:54
|
BST
|
19
|
79.4000
|
XLON
|
971075605260759
|
08/04/2024
|
13:30:26
|
BST
|
20
|
79.4200
|
XLON
|
971075605260789
|
08/04/2024
|
13:30:47
|
BST
|
21
|
79.4200
|
XLON
|
971075605260816
|
08/04/2024
|
13:30:47
|
BST
|
36
|
79.4200
|
XLON
|
971075605260815
|
08/04/2024
|
13:30:50
|
BST
|
47
|
79.4000
|
TRQX
|
971075529758192
|
08/04/2024
|
13:30:50
|
BST
|
164
|
79.4000
|
XLON
|
971075605260818
|
08/04/2024
|
13:31:02
|
BST
|
41
|
79.4000
|
XLON
|
971075605260829
|
08/04/2024
|
13:31:02
|
BST
|
86
|
79.4000
|
XLON
|
971075605260828
|
08/04/2024
|
13:31:26
|
BST
|
37
|
79.4000
|
CHIX
|
1200015PU
|
08/04/2024
|
13:32:02
|
BST
|
42
|
79.4200
|
XLON
|
971075605260867
|
08/04/2024
|
13:32:07
|
BST
|
92
|
79.4000
|
CHIX
|
1200015T1
|
08/04/2024
|
13:32:07
|
BST
|
50
|
79.4000
|
XLON
|
971075605260877
|
08/04/2024
|
13:33:57
|
BST
|
8
|
79.4200
|
BATE
|
20000RLC
|
08/04/2024
|
13:33:57
|
BST
|
48
|
79.4200
|
BATE
|
20000RLB
|
08/04/2024
|
13:33:57
|
BST
|
109
|
79.4200
|
BATE
|
20000RLA
|
08/04/2024
|
13:33:57
|
BST
|
123
|
79.4200
|
BATE
|
20000RLD
|
08/04/2024
|
13:33:57
|
BST
|
50
|
79.4000
|
CHIX
|
12000160V
|
08/04/2024
|
13:33:57
|
BST
|
45
|
79.4200
|
CHIX
|
12000160N
|
08/04/2024
|
13:33:57
|
BST
|
39
|
79.4200
|
TRQX
|
971075529758445
|
08/04/2024
|
13:33:57
|
BST
|
56
|
79.4200
|
TRQX
|
971075529758442
|
08/04/2024
|
13:33:57
|
BST
|
96
|
79.4000
|
XLON
|
971075605260980
|
08/04/2024
|
13:33:57
|
BST
|
22
|
79.4200
|
XLON
|
971075605260981
|
08/04/2024
|
13:33:57
|
BST
|
57
|
79.4200
|
XLON
|
971075605260982
|
08/04/2024
|
13:33:57
|
BST
|
64
|
79.4200
|
XLON
|
971075605260976
|
08/04/2024
|
13:34:02
|
BST
|
41
|
79.3800
|
CHIX
|
12000161G
|
08/04/2024
|
13:34:02
|
BST
|
18
|
79.3800
|
TRQX
|
971075529758461
|
08/04/2024
|
13:34:02
|
BST
|
52
|
79.3800
|
TRQX
|
971075529758460
|
08/04/2024
|
13:34:02
|
BST
|
56
|
79.3800
|
XLON
|
971075605260984
|
08/04/2024
|
13:34:47
|
BST
|
37
|
79.3800
|
CHIX
|
12000164I
|
08/04/2024
|
13:35:02
|
BST
|
22
|
79.3600
|
CHIX
|
120001654
|
08/04/2024
|
13:35:04
|
BST
|
52
|
79.3600
|
BATE
|
20000RNK
|
08/04/2024
|
13:35:04
|
BST
|
24
|
79.3600
|
CHIX
|
120001655
|
08/04/2024
|
13:35:04
|
BST
|
26
|
79.3600
|
CHIX
|
120001656
|
08/04/2024
|
13:35:19
|
BST
|
94
|
79.3600
|
XLON
|
971075605261065
|
08/04/2024
|
13:36:02
|
BST
|
12
|
79.3600
|
BATE
|
20000RQ8
|
08/04/2024
|
13:38:45
|
BST
|
5
|
79.4600
|
XLON
|
971075605261238
|
08/04/2024
|
13:38:45
|
BST
|
15
|
79.4600
|
XLON
|
971075605261239
|
08/04/2024
|
13:38:45
|
BST
|
18
|
79.4600
|
XLON
|
971075605261237
|
08/04/2024
|
13:38:48
|
BST
|
18
|
79.4600
|
CHIX
|
1200016KA
|
08/04/2024
|
13:39:02
|
BST
|
136
|
79.4600
|
CHIX
|
1200016KV
|
08/04/2024
|
13:39:02
|
BST
|
33
|
79.4600
|
XLON
|
971075605261248
|
08/04/2024
|
13:39:02
|
BST
|
44
|
79.4600
|
XLON
|
971075605261247
|
08/04/2024
|
13:39:02
|
BST
|
49
|
79.4600
|
XLON
|
971075605261249
|
08/04/2024
|
13:40:09
|
BST
|
5
|
79.5400
|
XLON
|
971075605261274
|
08/04/2024
|
13:40:09
|
BST
|
35
|
79.5400
|
XLON
|
971075605261273
|
08/04/2024
|
13:40:24
|
BST
|
94
|
79.5000
|
CHIX
|
1200016OX
|
08/04/2024
|
13:40:24
|
BST
|
74
|
79.5000
|
TRQX
|
971075529758880
|
08/04/2024
|
13:40:24
|
BST
|
51
|
79.5000
|
XLON
|
971075605261277
|
08/04/2024
|
13:40:27
|
BST
|
2
|
79.5000
|
CHIX
|
1200016OZ
|
08/04/2024
|
13:40:27
|
BST
|
76
|
79.5000
|
XLON
|
971075605261280
|
08/04/2024
|
13:40:27
|
BST
|
90
|
79.5000
|
XLON
|
971075605261281
|
08/04/2024
|
13:41:19
|
BST
|
57
|
79.5000
|
CHIX
|
1200016TG
|
08/04/2024
|
13:41:19
|
BST
|
57
|
79.5000
|
CHIX
|
1200016TH
|
08/04/2024
|
13:41:19
|
BST
|
8
|
79.5000
|
XLON
|
971075605261355
|
08/04/2024
|
13:41:19
|
BST
|
50
|
79.5000
|
XLON
|
971075605261354
|
08/04/2024
|
13:41:57
|
BST
|
71
|
79.5000
|
CHIX
|
1200016VB
|
08/04/2024
|
13:42:02
|
BST
|
7
|
79.4800
|
BATE
|
20000S43
|
08/04/2024
|
13:42:02
|
BST
|
9
|
79.4800
|
BATE
|
20000S42
|
08/04/2024
|
13:42:02
|
BST
|
69
|
79.4800
|
BATE
|
20000S48
|
08/04/2024
|
13:42:02
|
BST
|
45
|
79.5000
|
BATE
|
20000S4D
|
08/04/2024
|
13:42:02
|
BST
|
124
|
79.4800
|
CHIX
|
1200016VQ
|
08/04/2024
|
13:42:02
|
BST
|
28
|
79.4800
|
TRQX
|
971075529759024
|
08/04/2024
|
13:42:02
|
BST
|
60
|
79.4800
|
TRQX
|
971075529759025
|
08/04/2024
|
13:42:02
|
BST
|
93
|
79.4800
|
XLON
|
971075605261401
|
08/04/2024
|
13:42:18
|
BST
|
38
|
79.5000
|
BATE
|
20000S55
|
08/04/2024
|
13:42:18
|
BST
|
15
|
79.5000
|
XLON
|
971075605261444
|
08/04/2024
|
13:42:18
|
BST
|
31
|
79.5000
|
XLON
|
971075605261443
|
08/04/2024
|
13:43:10
|
BST
|
47
|
79.5400
|
CHIX
|
1200016ZQ
|
08/04/2024
|
13:43:38
|
BST
|
9
|
79.5400
|
CHIX
|
120001713
|
08/04/2024
|
13:44:02
|
BST
|
51
|
79.5200
|
BATE
|
20000S8L
|
08/04/2024
|
13:44:02
|
BST
|
40
|
79.5200
|
TRQX
|
971075529759141
|
08/04/2024
|
13:44:11
|
BST
|
10
|
79.5400
|
CHIX
|
120001728
|
08/04/2024
|
13:44:52
|
BST
|
20
|
79.5400
|
XLON
|
971075605261641
|
08/04/2024
|
13:44:52
|
BST
|
35
|
79.5400
|
XLON
|
971075605261642
|
08/04/2024
|
13:45:20
|
BST
|
66
|
79.5200
|
TRQX
|
971075529759256
|
08/04/2024
|
13:45:20
|
BST
|
21
|
79.5200
|
XLON
|
971075605261705
|
08/04/2024
|
13:45:20
|
BST
|
58
|
79.5200
|
XLON
|
971075605261702
|
08/04/2024
|
13:45:20
|
BST
|
94
|
79.5200
|
XLON
|
971075605261706
|
08/04/2024
|
13:45:20
|
BST
|
124
|
79.5200
|
XLON
|
971075605261703
|
08/04/2024
|
13:45:20
|
BST
|
20
|
79.5400
|
XLON
|
971075605261707
|
08/04/2024
|
13:45:20
|
BST
|
21
|
79.5400
|
XLON
|
971075605261709
|
08/04/2024
|
13:45:20
|
BST
|
33
|
79.5400
|
XLON
|
971075605261710
|
08/04/2024
|
13:45:20
|
BST
|
43
|
79.5400
|
XLON
|
971075605261708
|
08/04/2024
|
13:45:21
|
BST
|
22
|
79.5200
|
CHIX
|
1200017AW
|
08/04/2024
|
13:46:02
|
BST
|
54
|
79.5200
|
XLON
|
971075605261765
|
08/04/2024
|
13:46:02
|
BST
|
104
|
79.5200
|
XLON
|
971075605261766
|
08/04/2024
|
13:47:14
|
BST
|
17
|
79.5200
|
XLON
|
971075605261845
|
08/04/2024
|
13:47:33
|
BST
|
23
|
79.5200
|
TRQX
|
971075529759455
|
08/04/2024
|
13:47:33
|
BST
|
27
|
79.5200
|
TRQX
|
971075529759456
|
08/04/2024
|
13:47:33
|
BST
|
15
|
79.5200
|
XLON
|
971075605261864
|
08/04/2024
|
13:47:33
|
BST
|
22
|
79.5200
|
XLON
|
971075605261868
|
08/04/2024
|
13:47:33
|
BST
|
43
|
79.5200
|
XLON
|
971075605261869
|
08/04/2024
|
13:47:33
|
BST
|
50
|
79.5200
|
XLON
|
971075605261867
|
08/04/2024
|
13:47:33
|
BST
|
67
|
79.5200
|
XLON
|
971075605261865
|
08/04/2024
|
13:48:36
|
BST
|
34
|
79.4800
|
BATE
|
20000SP3
|
08/04/2024
|
13:48:36
|
BST
|
5
|
79.5000
|
BATE
|
20000SP5
|
08/04/2024
|
13:48:36
|
BST
|
34
|
79.5000
|
BATE
|
20000SP4
|
08/04/2024
|
13:48:36
|
BST
|
23
|
79.5200
|
BATE
|
20000SP6
|
08/04/2024
|
13:48:36
|
BST
|
5
|
79.5000
|
CHIX
|
1200017QG
|
08/04/2024
|
13:48:36
|
BST
|
5
|
79.5000
|
CHIX
|
1200017QH
|
08/04/2024
|
13:48:36
|
BST
|
136
|
79.5000
|
CHIX
|
1200017QF
|
08/04/2024
|
13:48:36
|
BST
|
57
|
79.5000
|
TRQX
|
971075529759526
|
08/04/2024
|
13:48:36
|
BST
|
5
|
79.5000
|
XLON
|
971075605261959
|
08/04/2024
|
13:48:36
|
BST
|
12
|
79.5000
|
XLON
|
971075605261961
|
08/04/2024
|
13:48:36
|
BST
|
23
|
79.5000
|
XLON
|
971075605261957
|
08/04/2024
|
13:48:36
|
BST
|
43
|
79.5000
|
XLON
|
971075605261960
|
08/04/2024
|
13:48:36
|
BST
|
94
|
79.5000
|
XLON
|
971075605261958
|
08/04/2024
|
13:48:36
|
BST
|
180
|
79.5000
|
XLON
|
971075605261954
|
08/04/2024
|
13:48:37
|
BST
|
18
|
79.5000
|
XLON
|
971075605261964
|
08/04/2024
|
13:48:37
|
BST
|
34
|
79.5000
|
XLON
|
971075605261965
|
08/04/2024
|
13:48:38
|
BST
|
40
|
79.4800
|
XLON
|
971075605261968
|
08/04/2024
|
13:48:39
|
BST
|
40
|
79.4800
|
CHIX
|
1200017QL
|
08/04/2024
|
13:48:40
|
BST
|
65
|
79.4800
|
CHIX
|
1200017QP
|
08/04/2024
|
13:49:06
|
BST
|
6
|
79.4800
|
CHIX
|
1200017SG
|
08/04/2024
|
13:49:06
|
BST
|
36
|
79.4800
|
XLON
|
971075605262009
|
08/04/2024
|
13:49:37
|
BST
|
60
|
79.5000
|
BATE
|
20000ST5
|
08/04/2024
|
13:49:37
|
BST
|
26
|
79.5000
|
CHIX
|
1200017UB
|
08/04/2024
|
13:52:15
|
BST
|
3
|
79.5600
|
XLON
|
971075605262206
|
08/04/2024
|
13:52:15
|
BST
|
83
|
79.5600
|
XLON
|
971075605262207
|
08/04/2024
|
13:52:16
|
BST
|
39
|
79.5600
|
BATE
|
20000T0T
|
08/04/2024
|
13:52:57
|
BST
|
148
|
79.5600
|
CHIX
|
120001874
|
08/04/2024
|
13:52:57
|
BST
|
112
|
79.5600
|
XLON
|
971075605262236
|
08/04/2024
|
13:53:02
|
BST
|
71
|
79.5800
|
XLON
|
971075605262241
|
08/04/2024
|
13:53:29
|
BST
|
12
|
79.5800
|
XLON
|
971075605262278
|
08/04/2024
|
13:53:29
|
BST
|
43
|
79.5800
|
XLON
|
971075605262279
|
08/04/2024
|
13:54:02
|
BST
|
42
|
79.5800
|
XLON
|
971075605262325
|
08/04/2024
|
13:54:52
|
BST
|
14
|
79.6200
|
CHIX
|
1200018H7
|
08/04/2024
|
13:54:52
|
BST
|
136
|
79.6200
|
CHIX
|
1200018H6
|
08/04/2024
|
13:54:54
|
BST
|
5
|
79.6200
|
XLON
|
971075605262385
|
08/04/2024
|
13:54:54
|
BST
|
5
|
79.6200
|
XLON
|
971075605262387
|
08/04/2024
|
13:54:54
|
BST
|
13
|
79.6200
|
XLON
|
971075605262388
|
08/04/2024
|
13:54:54
|
BST
|
28
|
79.6200
|
XLON
|
971075605262383
|
08/04/2024
|
13:54:54
|
BST
|
41
|
79.6200
|
XLON
|
971075605262389
|
08/04/2024
|
13:54:54
|
BST
|
50
|
79.6200
|
XLON
|
971075605262384
|
08/04/2024
|
13:54:54
|
BST
|
52
|
79.6200
|
XLON
|
971075605262382
|
08/04/2024
|
13:54:54
|
BST
|
79
|
79.6200
|
XLON
|
971075605262386
|
08/04/2024
|
13:55:18
|
BST
|
16
|
79.6000
|
XLON
|
971075605262435
|
08/04/2024
|
13:56:08
|
BST
|
35
|
79.5800
|
XLON
|
971075605262496
|
08/04/2024
|
13:56:09
|
BST
|
17
|
79.6000
|
BATE
|
20000TDC
|
08/04/2024
|
13:56:09
|
BST
|
102
|
79.6000
|
CHIX
|
1200018MV
|
08/04/2024
|
13:56:15
|
BST
|
10
|
79.6000
|
XLON
|
971075605262504
|
08/04/2024
|
13:56:15
|
BST
|
35
|
79.6000
|
XLON
|
971075605262505
|
08/04/2024
|
13:56:15
|
BST
|
40
|
79.6000
|
XLON
|
971075605262507
|
08/04/2024
|
13:56:15
|
BST
|
45
|
79.6000
|
XLON
|
971075605262506
|
08/04/2024
|
13:56:27
|
BST
|
52
|
79.5800
|
CHIX
|
1200018O0
|
08/04/2024
|
13:56:27
|
BST
|
93
|
79.5800
|
CHIX
|
1200018NZ
|
08/04/2024
|
13:56:27
|
BST
|
22
|
79.5800
|
TRQX
|
971075529760203
|
08/04/2024
|
13:56:27
|
BST
|
106
|
79.5800
|
TRQX
|
971075529760202
|
08/04/2024
|
13:56:27
|
BST
|
135
|
79.5800
|
XLON
|
971075605262541
|
08/04/2024
|
13:56:27
|
BST
|
5
|
79.6000
|
XLON
|
971075605262547
|
08/04/2024
|
13:56:27
|
BST
|
5
|
79.6000
|
XLON
|
971075605262548
|
08/04/2024
|
13:56:27
|
BST
|
19
|
79.6000
|
XLON
|
971075605262542
|
08/04/2024
|
13:56:27
|
BST
|
21
|
79.6000
|
XLON
|
971075605262543
|
08/04/2024
|
13:56:27
|
BST
|
40
|
79.6000
|
XLON
|
971075605262550
|
08/04/2024
|
13:56:27
|
BST
|
42
|
79.6000
|
XLON
|
971075605262546
|
08/04/2024
|
13:56:27
|
BST
|
43
|
79.6000
|
XLON
|
971075605262544
|
08/04/2024
|
13:56:27
|
BST
|
43
|
79.6000
|
XLON
|
971075605262545
|
08/04/2024
|
13:56:27
|
BST
|
54
|
79.6000
|
XLON
|
971075605262549
|
08/04/2024
|
13:57:02
|
BST
|
44
|
79.5800
|
CHIX
|
1200018PY
|
08/04/2024
|
13:57:02
|
BST
|
48
|
79.5800
|
CHIX
|
1200018PX
|
08/04/2024
|
13:57:02
|
BST
|
48
|
79.5800
|
CHIX
|
1200018Q0
|
08/04/2024
|
13:57:02
|
BST
|
53
|
79.5800
|
TRQX
|
971075529760280
|
08/04/2024
|
13:57:30
|
BST
|
29
|
79.5800
|
XLON
|
971075605262694
|
08/04/2024
|
13:57:30
|
BST
|
37
|
79.5800
|
XLON
|
971075605262693
|
08/04/2024
|
13:57:30
|
BST
|
56
|
79.5800
|
XLON
|
971075605262692
|
08/04/2024
|
13:57:34
|
BST
|
41
|
79.5800
|
TRQX
|
971075529760320
|
08/04/2024
|
13:57:34
|
BST
|
1
|
79.5800
|
XLON
|
971075605262695
|
08/04/2024
|
13:58:44
|
BST
|
9
|
79.5800
|
CHIX
|
1200018WE
|
08/04/2024
|
13:58:44
|
BST
|
40
|
79.5800
|
CHIX
|
1200018WC
|
08/04/2024
|
13:58:44
|
BST
|
59
|
79.5800
|
CHIX
|
1200018WD
|
08/04/2024
|
13:58:44
|
BST
|
20
|
79.5800
|
XLON
|
971075605262778
|
08/04/2024
|
13:58:44
|
BST
|
29
|
79.5800
|
XLON
|
971075605262779
|
08/04/2024
|
13:58:44
|
BST
|
68
|
79.5800
|
XLON
|
971075605262777
|
08/04/2024
|
13:58:44
|
BST
|
123
|
79.5800
|
XLON
|
971075605262775
|
08/04/2024
|
13:58:45
|
BST
|
52
|
79.5800
|
XLON
|
971075605262780
|
08/04/2024
|
13:58:45
|
BST
|
65
|
79.5800
|
XLON
|
971075605262781
|
08/04/2024
|
13:58:47
|
BST
|
35
|
79.5800
|
CHIX
|
1200018WM
|
08/04/2024
|
13:58:47
|
BST
|
47
|
79.5800
|
CHIX
|
1200018WN
|
08/04/2024
|
13:58:48
|
BST
|
17
|
79.5800
|
CHIX
|
1200018WT
|
08/04/2024
|
13:58:48
|
BST
|
33
|
79.5800
|
CHIX
|
1200018WS
|
08/04/2024
|
13:58:50
|
BST
|
26
|
79.5800
|
XLON
|
971075605262790
|
08/04/2024
|
13:58:50
|
BST
|
99
|
79.5800
|
XLON
|
971075605262793
|
08/04/2024
|
13:58:50
|
BST
|
100
|
79.5800
|
XLON
|
971075605262791
|
08/04/2024
|
13:58:50
|
BST
|
100
|
79.5800
|
XLON
|
971075605262792
|
08/04/2024
|
13:58:51
|
BST
|
3
|
79.5800
|
XLON
|
971075605262796
|
08/04/2024
|
13:58:51
|
BST
|
37
|
79.5800
|
XLON
|
971075605262797
|
08/04/2024
|
14:00:24
|
BST
|
141
|
79.6600
|
BATE
|
20000TSR
|
08/04/2024
|
14:00:24
|
BST
|
59
|
79.6600
|
CHIX
|
1200019CS
|
08/04/2024
|
14:00:24
|
BST
|
38
|
79.6600
|
TRQX
|
971075529760625
|
08/04/2024
|
14:00:24
|
BST
|
55
|
79.6600
|
XLON
|
971075605263019
|
08/04/2024
|
14:00:24
|
BST
|
75
|
79.6600
|
XLON
|
971075605263018
|
08/04/2024
|
14:00:25
|
BST
|
60
|
79.6600
|
BATE
|
20000TSY
|
08/04/2024
|
14:00:25
|
BST
|
31
|
79.6600
|
XLON
|
971075605263024
|
08/04/2024
|
14:00:25
|
BST
|
112
|
79.6600
|
XLON
|
971075605263022
|
08/04/2024
|
14:00:25
|
BST
|
130
|
79.6600
|
XLON
|
971075605263023
|
08/04/2024
|
14:00:58
|
BST
|
9
|
79.6600
|
CHIX
|
1200019GR
|
08/04/2024
|
14:00:58
|
BST
|
10
|
79.6600
|
CHIX
|
1200019GS
|
08/04/2024
|
14:00:58
|
BST
|
20
|
79.6600
|
CHIX
|
1200019GQ
|
08/04/2024
|
14:00:58
|
BST
|
24
|
79.6600
|
CHIX
|
1200019GT
|
08/04/2024
|
14:00:58
|
BST
|
36
|
79.6600
|
CHIX
|
1200019GU
|
08/04/2024
|
14:00:58
|
BST
|
52
|
79.6600
|
CHIX
|
1200019GP
|
08/04/2024
|
14:00:58
|
BST
|
70
|
79.6600
|
CHIX
|
1200019GV
|
08/04/2024
|
14:00:58
|
BST
|
33
|
79.6600
|
XLON
|
971075605263071
|
08/04/2024
|
14:00:58
|
BST
|
100
|
79.6600
|
XLON
|
971075605263072
|
08/04/2024
|
14:00:58
|
BST
|
164
|
79.6600
|
XLON
|
971075605263069
|
08/04/2024
|
14:01:56
|
BST
|
20
|
79.6600
|
XLON
|
971075605263148
|
08/04/2024
|
14:01:56
|
BST
|
24
|
79.6600
|
XLON
|
971075605263147
|
08/04/2024
|
14:01:56
|
BST
|
66
|
79.6600
|
XLON
|
971075605263149
|
08/04/2024
|
14:02:41
|
BST
|
5
|
79.6400
|
BATE
|
20000U10
|
08/04/2024
|
14:02:41
|
BST
|
5
|
79.6400
|
BATE
|
20000U11
|
08/04/2024
|
14:02:41
|
BST
|
34
|
79.6400
|
BATE
|
20000U0Z
|
08/04/2024
|
14:02:41
|
BST
|
11
|
79.6400
|
CHIX
|
1200019P8
|
08/04/2024
|
14:02:41
|
BST
|
71
|
79.6400
|
CHIX
|
1200019P7
|
08/04/2024
|
14:02:43
|
BST
|
28
|
79.6400
|
BATE
|
20000U14
|
08/04/2024
|
14:02:44
|
BST
|
5
|
79.6400
|
BATE
|
20000U1B
|
08/04/2024
|
14:02:44
|
BST
|
27
|
79.6400
|
BATE
|
20000U19
|
08/04/2024
|
14:02:44
|
BST
|
34
|
79.6400
|
BATE
|
20000U1A
|
08/04/2024
|
14:02:44
|
BST
|
36
|
79.6400
|
BATE
|
20000U1C
|
08/04/2024
|
14:02:44
|
BST
|
50
|
79.6400
|
BATE
|
20000U1D
|
08/04/2024
|
14:02:45
|
BST
|
69
|
79.6400
|
BATE
|
20000U1F
|
08/04/2024
|
14:02:45
|
BST
|
87
|
79.6400
|
BATE
|
20000U1G
|
08/04/2024
|
14:02:51
|
BST
|
69
|
79.6000
|
BATE
|
20000U1V
|
08/04/2024
|
14:02:51
|
BST
|
69
|
79.6000
|
BATE
|
20000U1W
|
08/04/2024
|
14:02:51
|
BST
|
54
|
79.6000
|
CHIX
|
1200019Q6
|
08/04/2024
|
14:02:51
|
BST
|
14
|
79.6000
|
TRQX
|
971075529760847
|
08/04/2024
|
14:02:51
|
BST
|
23
|
79.6000
|
TRQX
|
971075529760848
|
08/04/2024
|
14:02:51
|
BST
|
36
|
79.6000
|
TRQX
|
971075529760849
|
08/04/2024
|
14:02:51
|
BST
|
26
|
79.6000
|
XLON
|
971075605263288
|
08/04/2024
|
14:02:51
|
BST
|
41
|
79.6000
|
XLON
|
971075605263289
|
08/04/2024
|
14:02:51
|
BST
|
61
|
79.6000
|
XLON
|
971075605263290
|
08/04/2024
|
14:02:51
|
BST
|
148
|
79.6000
|
XLON
|
971075605263287
|
08/04/2024
|
14:02:53
|
BST
|
78
|
79.6000
|
XLON
|
971075605263302
|
08/04/2024
|
14:02:54
|
BST
|
38
|
79.6000
|
XLON
|
971075605263304
|
08/04/2024
|
14:02:54
|
BST
|
76
|
79.6000
|
XLON
|
971075605263303
|
08/04/2024
|
14:03:33
|
BST
|
121
|
79.5800
|
BATE
|
20000U3Z
|
08/04/2024
|
14:03:33
|
BST
|
56
|
79.5600
|
CHIX
|
1200019TW
|
08/04/2024
|
14:03:33
|
BST
|
66
|
79.5800
|
TRQX
|
971075529760917
|
08/04/2024
|
14:03:33
|
BST
|
144
|
79.5600
|
XLON
|
971075605263395
|
08/04/2024
|
14:03:33
|
BST
|
51
|
79.5800
|
XLON
|
971075605263388
|
08/04/2024
|
14:03:33
|
BST
|
123
|
79.5800
|
XLON
|
971075605263387
|
08/04/2024
|
14:03:33
|
BST
|
21
|
79.6000
|
XLON
|
971075605263392
|
08/04/2024
|
14:03:33
|
BST
|
39
|
79.6000
|
XLON
|
971075605263393
|
08/04/2024
|
14:03:33
|
BST
|
41
|
79.6000
|
XLON
|
971075605263390
|
08/04/2024
|
14:03:33
|
BST
|
43
|
79.6000
|
XLON
|
971075605263391
|
08/04/2024
|
14:03:33
|
BST
|
90
|
79.6000
|
XLON
|
971075605263394
|
08/04/2024
|
14:06:04
|
BST
|
84
|
79.4800
|
CHIX
|
120001A6P
|
08/04/2024
|
14:06:04
|
BST
|
38
|
79.4800
|
TRQX
|
971075529761099
|
08/04/2024
|
14:06:07
|
BST
|
43
|
79.4800
|
CHIX
|
120001A7C
|
08/04/2024
|
14:06:11
|
BST
|
59
|
79.5000
|
XLON
|
971075605263709
|
08/04/2024
|
14:07:43
|
BST
|
64
|
79.5400
|
XLON
|
971075605263869
|
08/04/2024
|
14:07:43
|
BST
|
65
|
79.5400
|
XLON
|
971075605263868
|
08/04/2024
|
14:08:34
|
BST
|
90
|
79.5800
|
CHIX
|
120001AI1
|
08/04/2024
|
14:08:34
|
BST
|
180
|
79.5800
|
XLON
|
971075605263932
|
08/04/2024
|
14:10:07
|
BST
|
7
|
79.5800
|
BATE
|
20000UQR
|
08/04/2024
|
14:10:07
|
BST
|
49
|
79.5800
|
CHIX
|
120001ASO
|
08/04/2024
|
14:10:07
|
BST
|
127
|
79.5800
|
CHIX
|
120001ASM
|
08/04/2024
|
14:10:07
|
BST
|
20
|
79.5800
|
TRQX
|
971075529761428
|
08/04/2024
|
14:10:07
|
BST
|
27
|
79.5800
|
TRQX
|
971075529761429
|
08/04/2024
|
14:10:07
|
BST
|
18
|
79.5800
|
XLON
|
971075605264114
|
08/04/2024
|
14:10:07
|
BST
|
23
|
79.5800
|
XLON
|
971075605264111
|
08/04/2024
|
14:10:07
|
BST
|
30
|
79.5800
|
XLON
|
971075605264112
|
08/04/2024
|
14:10:07
|
BST
|
41
|
79.5800
|
XLON
|
971075605264110
|
08/04/2024
|
14:10:07
|
BST
|
51
|
79.5800
|
XLON
|
971075605264113
|
08/04/2024
|
14:10:07
|
BST
|
165
|
79.5800
|
XLON
|
971075605264109
|
08/04/2024
|
14:11:07
|
BST
|
40
|
79.5600
|
CHIX
|
120001AWE
|
08/04/2024
|
14:11:07
|
BST
|
55
|
79.5600
|
TRQX
|
971075529761510
|
08/04/2024
|
14:11:07
|
BST
|
56
|
79.5600
|
XLON
|
971075605264177
|
08/04/2024
|
14:11:08
|
BST
|
43
|
79.5600
|
XLON
|
971075605264178
|
08/04/2024
|
14:11:08
|
BST
|
5
|
79.5800
|
XLON
|
971075605264183
|
08/04/2024
|
14:11:08
|
BST
|
5
|
79.5800
|
XLON
|
971075605264184
|
08/04/2024
|
14:11:08
|
BST
|
16
|
79.5800
|
XLON
|
971075605264179
|
08/04/2024
|
14:11:08
|
BST
|
39
|
79.5800
|
XLON
|
971075605264185
|
08/04/2024
|
14:11:08
|
BST
|
41
|
79.5800
|
XLON
|
971075605264180
|
08/04/2024
|
14:11:08
|
BST
|
41
|
79.5800
|
XLON
|
971075605264182
|
08/04/2024
|
14:11:08
|
BST
|
43
|
79.5800
|
XLON
|
971075605264181
|
08/04/2024
|
14:11:13
|
BST
|
121
|
79.5600
|
XLON
|
971075605264192
|
08/04/2024
|
14:11:13
|
BST
|
141
|
79.5600
|
XLON
|
971075605264191
|
08/04/2024
|
14:12:14
|
BST
|
6
|
79.6000
|
BATE
|
20000UXD
|
08/04/2024
|
14:12:14
|
BST
|
90
|
79.6000
|
BATE
|
20000UXE
|
08/04/2024
|
14:13:10
|
BST
|
26
|
79.6000
|
CHIX
|
120001B65
|
08/04/2024
|
14:13:10
|
BST
|
64
|
79.6000
|
CHIX
|
120001B64
|
08/04/2024
|
14:13:10
|
BST
|
43
|
79.6000
|
XLON
|
971075605264351
|
08/04/2024
|
14:13:10
|
BST
|
90
|
79.6000
|
XLON
|
971075605264350
|
08/04/2024
|
14:13:10
|
BST
|
92
|
79.6000
|
XLON
|
971075605264352
|
08/04/2024
|
14:13:40
|
BST
|
17
|
79.6000
|
XLON
|
971075605264397
|
08/04/2024
|
14:13:40
|
BST
|
43
|
79.6000
|
XLON
|
971075605264394
|
08/04/2024
|
14:13:40
|
BST
|
157
|
79.6000
|
XLON
|
971075605264398
|
08/04/2024
|
14:13:42
|
BST
|
17
|
79.6000
|
XLON
|
971075605264403
|
08/04/2024
|
14:14:26
|
BST
|
142
|
79.6000
|
BATE
|
20000V49
|
08/04/2024
|
14:14:55
|
BST
|
11
|
79.6200
|
BATE
|
20000V60
|
08/04/2024
|
14:14:58
|
BST
|
97
|
79.6200
|
XLON
|
971075605264548
|
08/04/2024
|
14:15:04
|
BST
|
46
|
79.6400
|
BATE
|
20000V6M
|
08/04/2024
|
14:15:35
|
BST
|
13
|
79.6400
|
BATE
|
20000V83
|
08/04/2024
|
14:15:35
|
BST
|
60
|
79.6400
|
CHIX
|
120001BK4
|
08/04/2024
|
14:15:35
|
BST
|
124
|
79.6400
|
CHIX
|
120001BK3
|
08/04/2024
|
14:15:35
|
BST
|
180
|
79.6400
|
XLON
|
971075605264568
|
08/04/2024
|
14:16:03
|
BST
|
57
|
79.6400
|
BATE
|
20000V9J
|
08/04/2024
|
14:16:03
|
BST
|
98
|
79.6400
|
BATE
|
20000V9H
|
08/04/2024
|
14:16:03
|
BST
|
45
|
79.6600
|
BATE
|
20000V9M
|
08/04/2024
|
14:16:13
|
BST
|
55
|
79.6800
|
XLON
|
971075605264601
|
08/04/2024
|
14:16:16
|
BST
|
38
|
79.6800
|
BATE
|
20000VAR
|
08/04/2024
|
14:16:19
|
BST
|
34
|
79.6800
|
BATE
|
20000VBI
|
08/04/2024
|
14:16:22
|
BST
|
34
|
79.6800
|
BATE
|
20000VBL
|
08/04/2024
|
14:16:24
|
BST
|
34
|
79.6800
|
BATE
|
20000VBO
|
08/04/2024
|
14:16:25
|
BST
|
37
|
79.6800
|
XLON
|
971075605264616
|
08/04/2024
|
14:16:25
|
BST
|
41
|
79.6800
|
XLON
|
971075605264617
|
08/04/2024
|
14:16:25
|
BST
|
43
|
79.6800
|
XLON
|
971075605264618
|
08/04/2024
|
14:16:28
|
BST
|
16
|
79.6800
|
BATE
|
20000VCF
|
08/04/2024
|
14:16:28
|
BST
|
34
|
79.6800
|
BATE
|
20000VCE
|
08/04/2024
|
14:16:30
|
BST
|
8
|
79.6800
|
XLON
|
971075605264622
|
08/04/2024
|
14:16:30
|
BST
|
38
|
79.6800
|
XLON
|
971075605264623
|
08/04/2024
|
14:16:33
|
BST
|
21
|
79.6800
|
XLON
|
971075605264624
|
08/04/2024
|
14:16:33
|
BST
|
41
|
79.6800
|
XLON
|
971075605264626
|
08/04/2024
|
14:16:33
|
BST
|
43
|
79.6800
|
XLON
|
971075605264625
|
08/04/2024
|
14:16:47
|
BST
|
34
|
79.6600
|
BATE
|
20000VDO
|
08/04/2024
|
14:16:47
|
BST
|
54
|
79.6600
|
BATE
|
20000VDP
|
08/04/2024
|
14:16:47
|
BST
|
60
|
79.6600
|
BATE
|
20000VDL
|
08/04/2024
|
14:16:47
|
BST
|
43
|
79.6600
|
CHIX
|
120001BQM
|
08/04/2024
|
14:16:47
|
BST
|
18
|
79.6600
|
TRQX
|
971075529762114
|
08/04/2024
|
14:16:47
|
BST
|
33
|
79.6600
|
TRQX
|
971075529762113
|
08/04/2024
|
14:16:47
|
BST
|
71
|
79.6600
|
TRQX
|
971075529762112
|
08/04/2024
|
14:16:47
|
BST
|
22
|
79.6400
|
XLON
|
971075605264653
|
08/04/2024
|
14:16:47
|
BST
|
27
|
79.6400
|
XLON
|
971075605264654
|
08/04/2024
|
14:16:47
|
BST
|
5
|
79.6600
|
XLON
|
971075605264647
|
08/04/2024
|
14:16:47
|
BST
|
5
|
79.6600
|
XLON
|
971075605264648
|
08/04/2024
|
14:16:47
|
BST
|
21
|
79.6600
|
XLON
|
971075605264645
|
08/04/2024
|
14:16:47
|
BST
|
22
|
79.6600
|
XLON
|
971075605264646
|
08/04/2024
|
14:16:47
|
BST
|
22
|
79.6600
|
XLON
|
971075605264649
|
08/04/2024
|
14:16:47
|
BST
|
41
|
79.6600
|
XLON
|
971075605264643
|
08/04/2024
|
14:16:47
|
BST
|
43
|
79.6600
|
XLON
|
971075605264644
|
08/04/2024
|
14:16:47
|
BST
|
84
|
79.6600
|
XLON
|
971075605264639
|
08/04/2024
|
14:16:48
|
BST
|
71
|
79.6200
|
CHIX
|
120001BQW
|
08/04/2024
|
14:16:53
|
BST
|
13
|
79.6000
|
XLON
|
971075605264668
|
08/04/2024
|
14:16:53
|
BST
|
41
|
79.6000
|
XLON
|
971075605264667
|
08/04/2024
|
14:16:54
|
BST
|
39
|
79.6000
|
XLON
|
971075605264669
|
08/04/2024
|
14:17:14
|
BST
|
13
|
79.6000
|
XLON
|
971075605264744
|
08/04/2024
|
14:17:14
|
BST
|
19
|
79.6000
|
XLON
|
971075605264742
|
08/04/2024
|
14:17:14
|
BST
|
41
|
79.6000
|
XLON
|
971075605264743
|
08/04/2024
|
14:17:22
|
BST
|
39
|
79.6000
|
XLON
|
971075605264746
|
08/04/2024
|
14:17:32
|
BST
|
39
|
79.6000
|
XLON
|
971075605264751
|
08/04/2024
|
14:17:36
|
BST
|
46
|
79.5800
|
XLON
|
971075605264781
|
08/04/2024
|
14:17:36
|
BST
|
104
|
79.5800
|
XLON
|
971075605264778
|
08/04/2024
|
14:18:16
|
BST
|
50
|
79.5600
|
CHIX
|
120001C1G
|
08/04/2024
|
14:18:16
|
BST
|
37
|
79.5600
|
XLON
|
971075605264841
|
08/04/2024
|
14:18:16
|
BST
|
56
|
79.5600
|
XLON
|
971075605264842
|
08/04/2024
|
14:18:16
|
BST
|
73
|
79.5600
|
XLON
|
971075605264843
|
08/04/2024
|
14:19:11
|
BST
|
37
|
79.5400
|
XLON
|
971075605264952
|
08/04/2024
|
14:19:33
|
BST
|
21
|
79.5400
|
XLON
|
971075605264999
|
08/04/2024
|
14:20:37
|
BST
|
41
|
79.5600
|
BATE
|
20000VRW
|
08/04/2024
|
14:21:09
|
BST
|
14
|
79.5800
|
BATE
|
20000VTY
|
08/04/2024
|
14:21:09
|
BST
|
34
|
79.5800
|
BATE
|
20000VTX
|
08/04/2024
|
14:21:09
|
BST
|
132
|
79.5800
|
BATE
|
20000VTZ
|
08/04/2024
|
14:21:09
|
BST
|
164
|
79.5800
|
BATE
|
20000VTW
|
08/04/2024
|
14:21:09
|
BST
|
76
|
79.5800
|
CHIX
|
120001CDS
|
08/04/2024
|
14:21:09
|
BST
|
102
|
79.5800
|
CHIX
|
120001CDR
|
08/04/2024
|
14:21:09
|
BST
|
165
|
79.5800
|
XLON
|
971075605265172
|
08/04/2024
|
14:21:10
|
BST
|
94
|
79.5800
|
XLON
|
971075605265174
|
08/04/2024
|
14:21:17
|
BST
|
72
|
79.5800
|
XLON
|
971075605265175
|
08/04/2024
|
14:21:18
|
BST
|
17
|
79.5800
|
XLON
|
971075605265177
|
08/04/2024
|
14:21:18
|
BST
|
20
|
79.5800
|
XLON
|
971075605265178
|
08/04/2024
|
14:21:18
|
BST
|
31
|
79.5800
|
XLON
|
971075605265176
|
08/04/2024
|
14:21:19
|
BST
|
3
|
79.5800
|
XLON
|
971075605265185
|
08/04/2024
|
14:21:19
|
BST
|
19
|
79.5800
|
XLON
|
971075605265183
|
08/04/2024
|
14:21:19
|
BST
|
21
|
79.5800
|
XLON
|
971075605265181
|
08/04/2024
|
14:21:19
|
BST
|
40
|
79.5800
|
XLON
|
971075605265182
|
08/04/2024
|
14:21:19
|
BST
|
41
|
79.5800
|
XLON
|
971075605265180
|
08/04/2024
|
14:21:19
|
BST
|
85
|
79.5800
|
XLON
|
971075605265184
|
08/04/2024
|
14:21:25
|
BST
|
29
|
79.5600
|
BATE
|
20000VUT
|
08/04/2024
|
14:21:25
|
BST
|
39
|
79.5600
|
BATE
|
20000VUU
|
08/04/2024
|
14:21:25
|
BST
|
78
|
79.5600
|
BATE
|
20000VUV
|
08/04/2024
|
14:21:25
|
BST
|
17
|
79.5600
|
TRQX
|
971075529762583
|
08/04/2024
|
14:21:25
|
BST
|
45
|
79.5600
|
TRQX
|
971075529762582
|
08/04/2024
|
14:21:27
|
BST
|
18
|
79.5400
|
XLON
|
971075605265193
|
08/04/2024
|
14:22:05
|
BST
|
39
|
79.5600
|
XLON
|
971075605265255
|
08/04/2024
|
14:22:43
|
BST
|
21
|
79.5600
|
XLON
|
971075605265320
|
08/04/2024
|
14:22:48
|
BST
|
21
|
79.5600
|
XLON
|
971075605265347
|
08/04/2024
|
14:24:43
|
BST
|
1
|
79.5400
|
BATE
|
20000W6L
|
08/04/2024
|
14:24:43
|
BST
|
14
|
79.5400
|
BATE
|
20000W6K
|
08/04/2024
|
14:24:43
|
BST
|
44
|
79.5400
|
BATE
|
20000W6M
|
08/04/2024
|
14:24:43
|
BST
|
9
|
79.5400
|
CHIX
|
120001CWK
|
08/04/2024
|
14:24:43
|
BST
|
16
|
79.5400
|
CHIX
|
120001CWI
|
08/04/2024
|
14:24:43
|
BST
|
34
|
79.5400
|
CHIX
|
120001CWJ
|
08/04/2024
|
14:24:43
|
BST
|
105
|
79.5400
|
CHIX
|
120001CWC
|
08/04/2024
|
14:24:43
|
BST
|
36
|
79.5600
|
CHIX
|
120001CWL
|
08/04/2024
|
14:24:43
|
BST
|
6
|
79.5400
|
TRQX
|
971075529762961
|
08/04/2024
|
14:24:43
|
BST
|
45
|
79.5400
|
TRQX
|
971075529762960
|
08/04/2024
|
14:24:43
|
BST
|
18
|
79.5200
|
XLON
|
971075605265556
|
08/04/2024
|
14:24:43
|
BST
|
24
|
79.5200
|
XLON
|
971075605265555
|
08/04/2024
|
14:24:43
|
BST
|
5
|
79.5400
|
XLON
|
971075605265562
|
08/04/2024
|
14:24:43
|
BST
|
5
|
79.5400
|
XLON
|
971075605265572
|
08/04/2024
|
14:24:43
|
BST
|
5
|
79.5400
|
XLON
|
971075605265573
|
08/04/2024
|
14:24:43
|
BST
|
19
|
79.5400
|
XLON
|
971075605265559
|
08/04/2024
|
14:24:43
|
BST
|
24
|
79.5400
|
XLON
|
971075605265560
|
08/04/2024
|
14:24:43
|
BST
|
24
|
79.5400
|
XLON
|
971075605265571
|
08/04/2024
|
14:24:43
|
BST
|
41
|
79.5400
|
XLON
|
971075605265557
|
08/04/2024
|
14:24:43
|
BST
|
42
|
79.5400
|
XLON
|
971075605265561
|
08/04/2024
|
14:24:43
|
BST
|
43
|
79.5400
|
XLON
|
971075605265558
|
08/04/2024
|
14:24:43
|
BST
|
61
|
79.5400
|
XLON
|
971075605265552
|
08/04/2024
|
14:24:43
|
BST
|
87
|
79.5400
|
XLON
|
971075605265574
|
08/04/2024
|
14:24:43
|
BST
|
116
|
79.5400
|
XLON
|
971075605265551
|
08/04/2024
|
14:24:43
|
BST
|
5
|
79.5600
|
XLON
|
971075605265567
|
08/04/2024
|
14:24:43
|
BST
|
19
|
79.5600
|
XLON
|
971075605265565
|
08/04/2024
|
14:24:43
|
BST
|
41
|
79.5600
|
XLON
|
971075605265563
|
08/04/2024
|
14:24:43
|
BST
|
43
|
79.5600
|
XLON
|
971075605265564
|
08/04/2024
|
14:24:43
|
BST
|
44
|
79.5600
|
XLON
|
971075605265566
|
08/04/2024
|
14:24:43
|
BST
|
70
|
79.5600
|
XLON
|
971075605265568
|
08/04/2024
|
14:24:45
|
BST
|
41
|
79.4600
|
CHIX
|
120001CX2
|
08/04/2024
|
14:25:02
|
BST
|
36
|
79.4200
|
TRQX
|
971075529762985
|
08/04/2024
|
14:25:02
|
BST
|
40
|
79.4200
|
XLON
|
971075605265641
|
08/04/2024
|
14:25:07
|
BST
|
41
|
79.4200
|
XLON
|
971075605265643
|
08/04/2024
|
14:25:48
|
BST
|
18
|
79.4200
|
XLON
|
971075605265749
|
08/04/2024
|
14:25:48
|
BST
|
22
|
79.4200
|
XLON
|
971075605265750
|
08/04/2024
|
14:25:56
|
BST
|
7
|
79.4200
|
XLON
|
971075605265751
|
08/04/2024
|
14:25:56
|
BST
|
32
|
79.4200
|
XLON
|
971075605265752
|
08/04/2024
|
14:25:57
|
BST
|
66
|
79.3800
|
XLON
|
971075605265773
|
08/04/2024
|
14:26:12
|
BST
|
35
|
79.3800
|
XLON
|
971075605265821
|
08/04/2024
|
14:26:33
|
BST
|
18
|
79.3800
|
CHIX
|
120001D79
|
08/04/2024
|
14:26:39
|
BST
|
23
|
79.3800
|
CHIX
|
120001D7E
|
08/04/2024
|
14:26:39
|
BST
|
62
|
79.3800
|
CHIX
|
120001D7D
|
08/04/2024
|
14:26:39
|
BST
|
65
|
79.3800
|
TRQX
|
971075529763217
|
08/04/2024
|
14:26:39
|
BST
|
46
|
79.3800
|
XLON
|
971075605265857
|
08/04/2024
|
14:26:39
|
BST
|
125
|
79.3800
|
XLON
|
971075605265856
|
08/04/2024
|
14:26:42
|
BST
|
23
|
79.3800
|
CHIX
|
120001DAA
|
08/04/2024
|
14:27:05
|
BST
|
18
|
79.3800
|
XLON
|
971075605265910
|
08/04/2024
|
14:27:05
|
BST
|
19
|
79.3800
|
XLON
|
971075605265909
|
08/04/2024
|
14:28:13
|
BST
|
25
|
79.3800
|
XLON
|
971075605266071
|
08/04/2024
|
14:28:13
|
BST
|
41
|
79.3800
|
XLON
|
971075605266072
|
08/04/2024
|
14:28:13
|
BST
|
43
|
79.3800
|
XLON
|
971075605266073
|
08/04/2024
|
14:28:48
|
BST
|
85
|
79.3600
|
BATE
|
20000WPI
|
08/04/2024
|
14:28:48
|
BST
|
42
|
79.3600
|
CHIX
|
120001DOG
|
08/04/2024
|
14:28:48
|
BST
|
58
|
79.3800
|
CHIX
|
120001DOJ
|
08/04/2024
|
14:28:48
|
BST
|
42
|
79.3600
|
TRQX
|
971075529763550
|
08/04/2024
|
14:28:48
|
BST
|
19
|
79.3600
|
XLON
|
971075605266119
|
08/04/2024
|
14:28:48
|
BST
|
147
|
79.3600
|
XLON
|
971075605266120
|
08/04/2024
|
14:28:48
|
BST
|
5
|
79.3800
|
XLON
|
971075605266125
|
08/04/2024
|
14:28:48
|
BST
|
5
|
79.3800
|
XLON
|
971075605266126
|
08/04/2024
|
14:28:48
|
BST
|
21
|
79.3800
|
XLON
|
971075605266121
|
08/04/2024
|
14:28:48
|
BST
|
27
|
79.3800
|
XLON
|
971075605266124
|
08/04/2024
|
14:28:48
|
BST
|
41
|
79.3800
|
XLON
|
971075605266122
|
08/04/2024
|
14:28:48
|
BST
|
43
|
79.3800
|
XLON
|
971075605266123
|
08/04/2024
|
14:28:48
|
BST
|
144
|
79.3800
|
XLON
|
971075605266127
|
08/04/2024
|
14:28:58
|
BST
|
37
|
79.3600
|
XLON
|
971075605266159
|
08/04/2024
|
14:30:01
|
BST
|
60
|
79.4000
|
CHIX
|
120001DZZ
|
08/04/2024
|
14:30:03
|
BST
|
22
|
79.4000
|
XLON
|
971075605266481
|
08/04/2024
|
14:30:03
|
BST
|
123
|
79.4000
|
XLON
|
971075605266480
|
08/04/2024
|
14:30:04
|
BST
|
18
|
79.4000
|
XLON
|
971075605266511
|
08/04/2024
|
14:30:04
|
BST
|
21
|
79.4000
|
XLON
|
971075605266509
|
08/04/2024
|
14:30:04
|
BST
|
41
|
79.4000
|
XLON
|
971075605266510
|
08/04/2024
|
14:30:06
|
BST
|
11
|
79.3600
|
BATE
|
20000X2T
|
08/04/2024
|
14:30:06
|
BST
|
80
|
79.3600
|
BATE
|
20000X2S
|
08/04/2024
|
14:30:06
|
BST
|
136
|
79.3600
|
CHIX
|
120001E47
|
08/04/2024
|
14:30:06
|
BST
|
34
|
79.3600
|
TRQX
|
971075529763878
|
08/04/2024
|
14:30:06
|
BST
|
57
|
79.3600
|
TRQX
|
971075529763877
|
08/04/2024
|
14:30:06
|
BST
|
5
|
79.4000
|
XLON
|
971075605266583
|
08/04/2024
|
14:30:06
|
BST
|
9
|
79.4000
|
XLON
|
971075605266585
|
08/04/2024
|
14:30:06
|
BST
|
18
|
79.4000
|
XLON
|
971075605266581
|
08/04/2024
|
14:30:06
|
BST
|
41
|
79.4000
|
XLON
|
971075605266582
|
08/04/2024
|
14:30:06
|
BST
|
43
|
79.4000
|
XLON
|
971075605266584
|
08/04/2024
|
14:30:07
|
BST
|
5
|
79.3800
|
BATE
|
20000X2V
|
08/04/2024
|
14:30:07
|
BST
|
34
|
79.3800
|
BATE
|
20000X2U
|
08/04/2024
|
14:30:18
|
BST
|
18
|
79.3000
|
XLON
|
971075605266710
|
08/04/2024
|
14:30:18
|
BST
|
22
|
79.3000
|
XLON
|
971075605266711
|
08/04/2024
|
14:30:46
|
BST
|
16
|
79.3000
|
XLON
|
971075605266904
|
08/04/2024
|
14:30:50
|
BST
|
142
|
79.3000
|
XLON
|
971075605266924
|
08/04/2024
|
14:31:55
|
BST
|
38
|
79.4200
|
XLON
|
971075605267186
|
08/04/2024
|
14:32:27
|
BST
|
30
|
79.4600
|
BATE
|
20000XN5
|
08/04/2024
|
14:32:27
|
BST
|
114
|
79.4600
|
BATE
|
20000XN4
|
08/04/2024
|
14:32:27
|
BST
|
84
|
79.4600
|
CHIX
|
120001EY4
|
08/04/2024
|
14:32:27
|
BST
|
96
|
79.4800
|
CHIX
|
120001EY5
|
08/04/2024
|
14:32:27
|
BST
|
43
|
79.4600
|
TRQX
|
971075529764458
|
08/04/2024
|
14:32:27
|
BST
|
158
|
79.4600
|
XLON
|
971075605267323
|
08/04/2024
|
14:32:27
|
BST
|
5
|
79.4800
|
XLON
|
971075605267329
|
08/04/2024
|
14:32:27
|
BST
|
5
|
79.4800
|
XLON
|
971075605267330
|
08/04/2024
|
14:32:27
|
BST
|
20
|
79.4800
|
XLON
|
971075605267324
|
08/04/2024
|
14:32:27
|
BST
|
40
|
79.4800
|
XLON
|
971075605267327
|
08/04/2024
|
14:32:27
|
BST
|
41
|
79.4800
|
XLON
|
971075605267325
|
08/04/2024
|
14:32:27
|
BST
|
43
|
79.4800
|
XLON
|
971075605267326
|
08/04/2024
|
14:32:27
|
BST
|
48
|
79.4800
|
XLON
|
971075605267331
|
08/04/2024
|
14:32:27
|
BST
|
53
|
79.4800
|
XLON
|
971075605267328
|
08/04/2024
|
14:32:31
|
BST
|
5
|
79.4800
|
XLON
|
971075605267340
|
08/04/2024
|
14:32:31
|
BST
|
5
|
79.4800
|
XLON
|
971075605267341
|
08/04/2024
|
14:32:31
|
BST
|
20
|
79.4800
|
XLON
|
971075605267343
|
08/04/2024
|
14:32:31
|
BST
|
21
|
79.4800
|
XLON
|
971075605267339
|
08/04/2024
|
14:32:31
|
BST
|
37
|
79.4800
|
XLON
|
971075605267344
|
08/04/2024
|
14:32:31
|
BST
|
41
|
79.4800
|
XLON
|
971075605267342
|
08/04/2024
|
14:32:37
|
BST
|
40
|
79.4800
|
XLON
|
971075605267361
|
08/04/2024
|
14:32:42
|
BST
|
38
|
79.4800
|
XLON
|
971075605267369
|
08/04/2024
|
14:32:49
|
BST
|
10
|
79.4800
|
XLON
|
971075605267436
|
08/04/2024
|
14:32:49
|
BST
|
30
|
79.4800
|
XLON
|
971075605267435
|
08/04/2024
|
14:32:56
|
BST
|
39
|
79.4800
|
XLON
|
971075605267518
|
08/04/2024
|
14:33:03
|
BST
|
5
|
79.4800
|
XLON
|
971075605267527
|
08/04/2024
|
14:33:03
|
BST
|
5
|
79.4800
|
XLON
|
971075605267528
|
08/04/2024
|
14:33:03
|
BST
|
9
|
79.4800
|
XLON
|
971075605267526
|
08/04/2024
|
14:33:03
|
BST
|
21
|
79.4800
|
XLON
|
971075605267529
|
08/04/2024
|
14:33:05
|
BST
|
72
|
79.4600
|
BATE
|
20000XSG
|
08/04/2024
|
14:33:05
|
BST
|
77
|
79.4600
|
BATE
|
20000XSD
|
08/04/2024
|
14:33:08
|
BST
|
1
|
79.4600
|
XLON
|
971075605267566
|
08/04/2024
|
14:33:08
|
BST
|
57
|
79.4600
|
XLON
|
971075605267565
|
08/04/2024
|
14:33:28
|
BST
|
33
|
79.4200
|
BATE
|
20000XUW
|
08/04/2024
|
14:33:28
|
BST
|
54
|
79.4200
|
BATE
|
20000XUV
|
08/04/2024
|
14:33:28
|
BST
|
99
|
79.4400
|
BATE
|
20000XUS
|
08/04/2024
|
14:33:28
|
BST
|
17
|
79.4200
|
CHIX
|
120001FBN
|
08/04/2024
|
14:33:28
|
BST
|
17
|
79.4400
|
CHIX
|
120001FBO
|
08/04/2024
|
14:33:28
|
BST
|
22
|
79.4400
|
CHIX
|
120001FBP
|
08/04/2024
|
14:33:28
|
BST
|
100
|
79.4400
|
CHIX
|
120001FBC
|
08/04/2024
|
14:33:28
|
BST
|
10
|
79.4200
|
XLON
|
971075605267647
|
08/04/2024
|
14:33:28
|
BST
|
41
|
79.4200
|
XLON
|
971075605267638
|
08/04/2024
|
14:33:28
|
BST
|
83
|
79.4200
|
XLON
|
971075605267649
|
08/04/2024
|
14:33:28
|
BST
|
122
|
79.4200
|
XLON
|
971075605267637
|
08/04/2024
|
14:33:29
|
BST
|
57
|
79.4000
|
TRQX
|
971075529764597
|
08/04/2024
|
14:33:33
|
BST
|
146
|
79.4200
|
BATE
|
20000XWV
|
08/04/2024
|
14:34:02
|
BST
|
46
|
79.4000
|
XLON
|
971075605267935
|
08/04/2024
|
14:34:07
|
BST
|
43
|
79.4000
|
CHIX
|
120001FNL
|
08/04/2024
|
14:34:07
|
BST
|
131
|
79.4000
|
XLON
|
971075605267970
|
08/04/2024
|
14:34:19
|
BST
|
56
|
79.4200
|
XLON
|
971075605268015
|
08/04/2024
|
14:34:31
|
BST
|
52
|
79.4000
|
BATE
|
20000Y44
|
08/04/2024
|
14:34:31
|
BST
|
61
|
79.4000
|
CHIX
|
120001FR0
|
08/04/2024
|
14:34:31
|
BST
|
54
|
79.4000
|
XLON
|
971075605268093
|
08/04/2024
|
14:34:31
|
BST
|
66
|
79.4000
|
XLON
|
971075605268095
|
08/04/2024
|
14:34:33
|
BST
|
178
|
79.4200
|
BATE
|
20000Y4D
|
08/04/2024
|
14:34:34
|
BST
|
177
|
79.4200
|
BATE
|
20000Y4I
|
08/04/2024
|
14:34:35
|
BST
|
166
|
79.4200
|
BATE
|
20000Y4P
|
08/04/2024
|
14:35:47
|
BST
|
181
|
79.4400
|
XLON
|
971075605268395
|
08/04/2024
|
14:36:05
|
BST
|
12
|
79.4400
|
BATE
|
20000YFJ
|
08/04/2024
|
14:36:05
|
BST
|
34
|
79.4400
|
BATE
|
20000YFI
|
08/04/2024
|
14:36:05
|
BST
|
46
|
79.4400
|
BATE
|
20000YFB
|
08/04/2024
|
14:36:05
|
BST
|
40
|
79.4400
|
TRQX
|
971075529765054
|
08/04/2024
|
14:36:05
|
BST
|
61
|
79.4400
|
XLON
|
971075605268485
|
08/04/2024
|
14:36:10
|
BST
|
5
|
79.4400
|
XLON
|
971075605268528
|
08/04/2024
|
14:36:10
|
BST
|
29
|
79.4400
|
XLON
|
971075605268526
|
08/04/2024
|
14:36:10
|
BST
|
48
|
79.4400
|
XLON
|
971075605268527
|
08/04/2024
|
14:36:26
|
BST
|
22
|
79.4400
|
XLON
|
971075605268627
|
08/04/2024
|
14:36:26
|
BST
|
44
|
79.4400
|
XLON
|
971075605268628
|
08/04/2024
|
14:36:36
|
BST
|
23
|
79.4400
|
XLON
|
971075605268645
|
08/04/2024
|
14:36:36
|
BST
|
30
|
79.4400
|
XLON
|
971075605268646
|
08/04/2024
|
14:36:36
|
BST
|
68
|
79.4400
|
XLON
|
971075605268647
|
08/04/2024
|
14:36:41
|
BST
|
17
|
79.4400
|
XLON
|
971075605268657
|
08/04/2024
|
14:36:41
|
BST
|
23
|
79.4400
|
XLON
|
971075605268656
|
08/04/2024
|
14:36:44
|
BST
|
42
|
79.4400
|
CHIX
|
120001GI2
|
08/04/2024
|
14:36:47
|
BST
|
1
|
79.4400
|
XLON
|
971075605268674
|
08/04/2024
|
14:36:47
|
BST
|
37
|
79.4400
|
XLON
|
971075605268673
|
08/04/2024
|
14:36:53
|
BST
|
22
|
79.4400
|
XLON
|
971075605268748
|
08/04/2024
|
14:37:09
|
BST
|
38
|
79.4400
|
CHIX
|
120001GNJ
|
08/04/2024
|
14:37:09
|
BST
|
3
|
79.4200
|
TRQX
|
971075529765268
|
08/04/2024
|
14:37:09
|
BST
|
62
|
79.4200
|
TRQX
|
971075529765269
|
08/04/2024
|
14:37:09
|
BST
|
70
|
79.4200
|
XLON
|
971075605268798
|
08/04/2024
|
14:37:09
|
BST
|
176
|
79.4200
|
XLON
|
971075605268795
|
08/04/2024
|
14:37:30
|
BST
|
8
|
79.3800
|
XLON
|
971075605268911
|
08/04/2024
|
14:37:30
|
BST
|
82
|
79.3800
|
XLON
|
971075605268912
|
08/04/2024
|
14:38:00
|
BST
|
39
|
79.4400
|
XLON
|
971075605269052
|
08/04/2024
|
14:38:07
|
BST
|
3
|
79.4400
|
XLON
|
971075605269072
|
08/04/2024
|
14:38:07
|
BST
|
34
|
79.4400
|
XLON
|
971075605269073
|
08/04/2024
|
14:38:24
|
BST
|
21
|
79.4400
|
XLON
|
971075605269117
|
08/04/2024
|
14:38:28
|
BST
|
123
|
79.4400
|
CHIX
|
120001H0H
|
08/04/2024
|
14:38:29
|
BST
|
19
|
79.4400
|
XLON
|
971075605269125
|
08/04/2024
|
14:38:29
|
BST
|
42
|
79.4400
|
XLON
|
971075605269126
|
08/04/2024
|
14:38:32
|
BST
|
18
|
79.4400
|
XLON
|
971075605269129
|
08/04/2024
|
14:38:37
|
BST
|
29
|
79.4400
|
XLON
|
971075605269137
|
08/04/2024
|
14:38:50
|
BST
|
21
|
79.4400
|
XLON
|
971075605269186
|
08/04/2024
|
14:38:53
|
BST
|
5
|
79.4200
|
BATE
|
20000YV7
|
08/04/2024
|
14:38:53
|
BST
|
5
|
79.4200
|
BATE
|
20000YV8
|
08/04/2024
|
14:38:53
|
BST
|
17
|
79.4200
|
BATE
|
20000YV5
|
08/04/2024
|
14:38:53
|
BST
|
34
|
79.4200
|
BATE
|
20000YV6
|
08/04/2024
|
14:38:53
|
BST
|
54
|
79.4200
|
BATE
|
20000YUX
|
08/04/2024
|
14:38:53
|
BST
|
109
|
79.4200
|
BATE
|
20000YV9
|
08/04/2024
|
14:38:53
|
BST
|
38
|
79.4400
|
CHIX
|
120001H4Y
|
08/04/2024
|
14:38:53
|
BST
|
12
|
79.4200
|
TRQX
|
971075529765515
|
08/04/2024
|
14:38:53
|
BST
|
43
|
79.4200
|
TRQX
|
971075529765516
|
08/04/2024
|
14:38:53
|
BST
|
107
|
79.4200
|
XLON
|
971075605269218
|
08/04/2024
|
14:39:02
|
BST
|
165
|
79.4000
|
XLON
|
971075605269260
|
08/04/2024
|
14:39:06
|
BST
|
41
|
79.4000
|
CHIX
|
120001H7Z
|
08/04/2024
|
14:39:38
|
BST
|
20
|
79.4000
|
CHIX
|
120001HEP
|
08/04/2024
|
14:39:38
|
BST
|
92
|
79.4000
|
CHIX
|
120001HEQ
|
08/04/2024
|
14:39:38
|
BST
|
95
|
79.4000
|
CHIX
|
120001HEN
|
08/04/2024
|
14:39:38
|
BST
|
57
|
79.4000
|
XLON
|
971075605269399
|
08/04/2024
|
14:40:29
|
BST
|
4
|
79.3400
|
BATE
|
20000Z8L
|
08/04/2024
|
14:40:29
|
BST
|
5
|
79.3400
|
BATE
|
20000Z8J
|
08/04/2024
|
14:40:29
|
BST
|
34
|
79.3400
|
BATE
|
20000Z8K
|
08/04/2024
|
14:40:29
|
BST
|
43
|
79.3800
|
BATE
|
20000Z8D
|
08/04/2024
|
14:40:29
|
BST
|
5
|
79.3400
|
TRQX
|
971075529765912
|
08/04/2024
|
14:40:29
|
BST
|
5
|
79.3400
|
TRQX
|
971075529765913
|
08/04/2024
|
14:40:29
|
BST
|
33
|
79.3400
|
TRQX
|
971075529765915
|
08/04/2024
|
14:40:29
|
BST
|
36
|
79.3400
|
TRQX
|
971075529765914
|
08/04/2024
|
14:40:29
|
BST
|
11
|
79.3200
|
XLON
|
971075605269669
|
08/04/2024
|
14:40:29
|
BST
|
20
|
79.3200
|
XLON
|
971075605269666
|
08/04/2024
|
14:40:29
|
BST
|
28
|
79.3200
|
XLON
|
971075605269667
|
08/04/2024
|
14:40:29
|
BST
|
38
|
79.3200
|
XLON
|
971075605269668
|
08/04/2024
|
14:40:29
|
BST
|
42
|
79.3200
|
XLON
|
971075605269665
|
08/04/2024
|
14:40:29
|
BST
|
172
|
79.3200
|
XLON
|
971075605269664
|
08/04/2024
|
14:40:29
|
BST
|
118
|
79.3800
|
XLON
|
971075605269645
|
08/04/2024
|
14:40:30
|
BST
|
74
|
79.3200
|
BATE
|
20000Z94
|
08/04/2024
|
14:40:36
|
BST
|
7
|
79.3000
|
BATE
|
20000ZAI
|
08/04/2024
|
14:40:36
|
BST
|
73
|
79.3000
|
BATE
|
20000ZAJ
|
08/04/2024
|
14:40:38
|
BST
|
34
|
79.3000
|
BATE
|
20000ZAP
|
08/04/2024
|
14:40:38
|
BST
|
40
|
79.3000
|
BATE
|
20000ZAQ
|
08/04/2024
|
14:40:38
|
BST
|
54
|
79.3000
|
BATE
|
20000ZAR
|
08/04/2024
|
14:40:38
|
BST
|
6
|
79.3000
|
CHIX
|
120001HU2
|
08/04/2024
|
14:40:38
|
BST
|
71
|
79.3000
|
CHIX
|
120001HU3
|
08/04/2024
|
14:41:10
|
BST
|
10
|
79.2600
|
XLON
|
971075605269813
|
08/04/2024
|
14:41:10
|
BST
|
51
|
79.2600
|
XLON
|
971075605269814
|
08/04/2024
|
14:41:25
|
BST
|
40
|
79.2600
|
XLON
|
971075605269855
|
08/04/2024
|
14:41:31
|
BST
|
37
|
79.2600
|
XLON
|
971075605269868
|
08/04/2024
|
14:41:42
|
BST
|
17
|
79.2800
|
XLON
|
971075605269904
|
08/04/2024
|
14:41:42
|
BST
|
30
|
79.2800
|
XLON
|
971075605269905
|
08/04/2024
|
14:41:48
|
BST
|
18
|
79.2800
|
XLON
|
971075605269917
|
08/04/2024
|
14:41:48
|
BST
|
22
|
79.2800
|
XLON
|
971075605269918
|
08/04/2024
|
14:41:56
|
BST
|
39
|
79.2800
|
XLON
|
971075605269938
|
08/04/2024
|
14:42:03
|
BST
|
19
|
79.2800
|
XLON
|
971075605269978
|
08/04/2024
|
14:42:08
|
BST
|
19
|
79.2800
|
XLON
|
971075605269996
|
08/04/2024
|
14:42:08
|
BST
|
22
|
79.2800
|
XLON
|
971075605269997
|
08/04/2024
|
14:42:09
|
BST
|
176
|
79.2600
|
XLON
|
971075605270001
|
08/04/2024
|
14:43:00
|
BST
|
33
|
79.2600
|
CHIX
|
120001IDA
|
08/04/2024
|
14:43:00
|
BST
|
39
|
79.2800
|
CHIX
|
120001IDB
|
08/04/2024
|
14:43:37
|
BST
|
8
|
79.2600
|
CHIX
|
120001IHM
|
08/04/2024
|
14:43:37
|
BST
|
55
|
79.2600
|
XLON
|
971075605270345
|
08/04/2024
|
14:44:16
|
BST
|
47
|
79.2800
|
XLON
|
971075605270428
|
08/04/2024
|
14:44:18
|
BST
|
10
|
79.2600
|
XLON
|
971075605270431
|
08/04/2024
|
14:44:18
|
BST
|
14
|
79.2800
|
XLON
|
971075605270429
|
08/04/2024
|
14:44:18
|
BST
|
61
|
79.2800
|
XLON
|
971075605270430
|
08/04/2024
|
14:45:38
|
BST
|
6
|
79.2800
|
BATE
|
2000100R
|
08/04/2024
|
14:45:38
|
BST
|
34
|
79.2800
|
BATE
|
2000100S
|
08/04/2024
|
14:45:38
|
BST
|
43
|
79.2800
|
BATE
|
2000100Q
|
08/04/2024
|
14:45:38
|
BST
|
176
|
79.2800
|
CHIX
|
120001IYZ
|
08/04/2024
|
14:45:38
|
BST
|
30
|
79.2800
|
TRQX
|
971075529766577
|
08/04/2024
|
14:45:38
|
BST
|
44
|
79.2800
|
TRQX
|
971075529766578
|
08/04/2024
|
14:45:38
|
BST
|
178
|
79.2600
|
XLON
|
971075605270600
|
08/04/2024
|
14:45:38
|
BST
|
35
|
79.2800
|
XLON
|
971075605270597
|
08/04/2024
|
14:45:39
|
BST
|
118
|
79.2600
|
CHIX
|
120001IZ2
|
08/04/2024
|
14:45:41
|
BST
|
7
|
79.2400
|
XLON
|
971075605270626
|
08/04/2024
|
14:45:41
|
BST
|
10
|
79.2400
|
XLON
|
971075605270629
|
08/04/2024
|
14:45:41
|
BST
|
12
|
79.2400
|
XLON
|
971075605270630
|
08/04/2024
|
14:45:41
|
BST
|
33
|
79.2400
|
XLON
|
971075605270623
|
08/04/2024
|
14:45:41
|
BST
|
33
|
79.2400
|
XLON
|
971075605270628
|
08/04/2024
|
14:45:41
|
BST
|
34
|
79.2400
|
XLON
|
971075605270620
|
08/04/2024
|
14:45:41
|
BST
|
36
|
79.2400
|
XLON
|
971075605270627
|
08/04/2024
|
14:45:41
|
BST
|
42
|
79.2400
|
XLON
|
971075605270622
|
08/04/2024
|
14:45:41
|
BST
|
50
|
79.2400
|
XLON
|
971075605270624
|
08/04/2024
|
14:45:41
|
BST
|
59
|
79.2400
|
XLON
|
971075605270621
|
08/04/2024
|
14:45:41
|
BST
|
59
|
79.2400
|
XLON
|
971075605270625
|
08/04/2024
|
14:45:41
|
BST
|
71
|
79.2400
|
XLON
|
971075605270631
|
08/04/2024
|
14:45:43
|
BST
|
29
|
79.2200
|
TRQX
|
971075529766591
|
08/04/2024
|
14:46:22
|
BST
|
34
|
79.3600
|
BATE
|
2000107F
|
08/04/2024
|
14:46:24
|
BST
|
37
|
79.3800
|
BATE
|
2000107H
|
08/04/2024
|
14:46:26
|
BST
|
70
|
79.4400
|
XLON
|
971075605270886
|
08/04/2024
|
14:46:30
|
BST
|
13
|
79.4200
|
XLON
|
971075605270903
|
08/04/2024
|
14:46:30
|
BST
|
30
|
79.4200
|
XLON
|
971075605270902
|
08/04/2024
|
14:46:31
|
BST
|
29
|
79.4200
|
BATE
|
2000107W
|
08/04/2024
|
14:46:31
|
BST
|
32
|
79.4200
|
BATE
|
2000107V
|
08/04/2024
|
14:46:32
|
BST
|
29
|
79.4000
|
XLON
|
971075605270907
|
08/04/2024
|
14:46:32
|
BST
|
32
|
79.4000
|
XLON
|
971075605270908
|
08/04/2024
|
14:46:32
|
BST
|
8
|
79.4200
|
XLON
|
971075605270906
|
08/04/2024
|
14:46:32
|
BST
|
41
|
79.4200
|
XLON
|
971075605270905
|
08/04/2024
|
14:47:15
|
BST
|
9
|
79.4200
|
BATE
|
200010BS
|
08/04/2024
|
14:47:15
|
BST
|
20
|
79.4200
|
BATE
|
200010BR
|
08/04/2024
|
14:47:15
|
BST
|
131
|
79.4200
|
BATE
|
200010BT
|
08/04/2024
|
14:47:15
|
BST
|
4
|
79.4200
|
CHIX
|
120001JH2
|
08/04/2024
|
14:47:15
|
BST
|
9
|
79.4200
|
CHIX
|
120001JH0
|
08/04/2024
|
14:47:15
|
BST
|
45
|
79.4200
|
CHIX
|
120001JH1
|
08/04/2024
|
14:47:15
|
BST
|
119
|
79.4200
|
CHIX
|
120001JH5
|
08/04/2024
|
14:47:15
|
BST
|
49
|
79.4200
|
TRQX
|
971075529766887
|
08/04/2024
|
14:47:15
|
BST
|
13
|
79.4200
|
XLON
|
971075605271051
|
08/04/2024
|
14:47:15
|
BST
|
41
|
79.4200
|
XLON
|
971075605271048
|
08/04/2024
|
14:47:15
|
BST
|
61
|
79.4200
|
XLON
|
971075605271050
|
08/04/2024
|
14:47:15
|
BST
|
61
|
79.4200
|
XLON
|
971075605271052
|
08/04/2024
|
14:47:15
|
BST
|
130
|
79.4200
|
XLON
|
971075605271046
|
08/04/2024
|
14:47:15
|
BST
|
132
|
79.4200
|
XLON
|
971075605271049
|
08/04/2024
|
14:47:45
|
BST
|
1
|
79.3800
|
CHIX
|
120001JLF
|
08/04/2024
|
14:47:45
|
BST
|
40
|
79.3800
|
CHIX
|
120001JLE
|
08/04/2024
|
14:47:45
|
BST
|
39
|
79.3800
|
XLON
|
971075605271113
|
08/04/2024
|
14:47:47
|
BST
|
56
|
79.3600
|
BATE
|
200010EK
|
08/04/2024
|
14:47:47
|
BST
|
56
|
79.3600
|
BATE
|
200010ET
|
08/04/2024
|
14:47:47
|
BST
|
97
|
79.3600
|
BATE
|
200010EU
|
08/04/2024
|
14:47:47
|
BST
|
76
|
79.3600
|
XLON
|
971075605271116
|
08/04/2024
|
14:48:25
|
BST
|
40
|
79.3600
|
XLON
|
971075605271202
|
08/04/2024
|
14:49:18
|
BST
|
106
|
79.4000
|
BATE
|
200010LM
|
08/04/2024
|
14:49:18
|
BST
|
77
|
79.4000
|
CHIX
|
120001JVN
|
08/04/2024
|
14:49:18
|
BST
|
176
|
79.4000
|
XLON
|
971075605271356
|
08/04/2024
|
14:49:19
|
BST
|
160
|
79.4000
|
BATE
|
200010LP
|
08/04/2024
|
14:49:19
|
BST
|
114
|
79.4000
|
XLON
|
971075605271360
|
08/04/2024
|
14:49:21
|
BST
|
30
|
79.3800
|
BATE
|
200010LT
|
08/04/2024
|
14:49:21
|
BST
|
128
|
79.3800
|
BATE
|
200010LU
|
08/04/2024
|
14:49:21
|
BST
|
85
|
79.3800
|
TRQX
|
971075529767216
|
08/04/2024
|
14:49:21
|
BST
|
128
|
79.3800
|
XLON
|
971075605271370
|
08/04/2024
|
14:49:23
|
BST
|
155
|
79.3800
|
BATE
|
200010M3
|
08/04/2024
|
14:49:41
|
BST
|
62
|
79.3800
|
CHIX
|
120001JYO
|
08/04/2024
|
14:50:03
|
BST
|
10
|
79.4400
|
XLON
|
971075605271443
|
08/04/2024
|
14:50:03
|
BST
|
43
|
79.4400
|
XLON
|
971075605271444
|
08/04/2024
|
14:50:03
|
BST
|
69
|
79.4400
|
XLON
|
971075605271442
|
08/04/2024
|
14:50:06
|
BST
|
49
|
79.4400
|
XLON
|
971075605271455
|
08/04/2024
|
14:50:06
|
BST
|
63
|
79.4400
|
XLON
|
971075605271456
|
08/04/2024
|
14:50:34
|
BST
|
8
|
79.4400
|
XLON
|
971075605271517
|
08/04/2024
|
14:50:34
|
BST
|
34
|
79.4400
|
XLON
|
971075605271516
|
08/04/2024
|
14:50:39
|
BST
|
34
|
79.4600
|
BATE
|
200010U1
|
08/04/2024
|
14:51:00
|
BST
|
28
|
79.4400
|
XLON
|
971075605271643
|
08/04/2024
|
14:51:08
|
BST
|
27
|
79.4600
|
XLON
|
971075605271678
|
08/04/2024
|
14:51:11
|
BST
|
26
|
79.4600
|
XLON
|
971075605271679
|
08/04/2024
|
14:51:12
|
BST
|
26
|
79.4600
|
XLON
|
971075605271696
|
08/04/2024
|
14:51:16
|
BST
|
127
|
79.4600
|
BATE
|
200010XT
|
08/04/2024
|
14:51:16
|
BST
|
102
|
79.4600
|
CHIX
|
120001KCF
|
08/04/2024
|
14:51:16
|
BST
|
5
|
79.4600
|
XLON
|
971075605271756
|
08/04/2024
|
14:51:16
|
BST
|
5
|
79.4600
|
XLON
|
971075605271757
|
08/04/2024
|
14:51:16
|
BST
|
23
|
79.4600
|
XLON
|
971075605271755
|
08/04/2024
|
14:51:17
|
BST
|
23
|
79.4600
|
XLON
|
971075605271758
|
08/04/2024
|
14:51:18
|
BST
|
22
|
79.4600
|
XLON
|
971075605271783
|
08/04/2024
|
14:51:18
|
BST
|
63
|
79.4600
|
XLON
|
971075605271784
|
08/04/2024
|
14:51:23
|
BST
|
21
|
79.4600
|
XLON
|
971075605271847
|
08/04/2024
|
14:51:34
|
BST
|
36
|
79.4600
|
CHIX
|
120001KGM
|
08/04/2024
|
14:52:00
|
BST
|
17
|
79.5200
|
XLON
|
971075605271970
|
08/04/2024
|
14:52:00
|
BST
|
88
|
79.5200
|
XLON
|
971075605271971
|
08/04/2024
|
14:52:10
|
BST
|
16
|
79.5400
|
XLON
|
971075605272017
|
08/04/2024
|
14:52:10
|
BST
|
46
|
79.5400
|
XLON
|
971075605272018
|
08/04/2024
|
14:52:13
|
BST
|
15
|
79.5400
|
XLON
|
971075605272040
|
08/04/2024
|
14:52:31
|
BST
|
62
|
79.5200
|
BATE
|
2000113K
|
08/04/2024
|
14:52:35
|
BST
|
20
|
79.5400
|
XLON
|
971075605272179
|
08/04/2024
|
14:52:35
|
BST
|
36
|
79.5400
|
XLON
|
971075605272180
|
08/04/2024
|
14:52:54
|
BST
|
119
|
79.5600
|
BATE
|
2000115G
|
08/04/2024
|
14:52:54
|
BST
|
178
|
79.5400
|
XLON
|
971075605272209
|
08/04/2024
|
14:53:45
|
BST
|
101
|
79.6000
|
CHIX
|
120001KXB
|
08/04/2024
|
14:53:45
|
BST
|
26
|
79.6000
|
XLON
|
971075605272373
|
08/04/2024
|
14:53:45
|
BST
|
50
|
79.6000
|
XLON
|
971075605272374
|
08/04/2024
|
14:53:47
|
BST
|
24
|
79.6000
|
XLON
|
971075605272381
|
08/04/2024
|
14:53:47
|
BST
|
25
|
79.6000
|
XLON
|
971075605272378
|
08/04/2024
|
14:53:47
|
BST
|
40
|
79.6000
|
XLON
|
971075605272377
|
08/04/2024
|
14:53:47
|
BST
|
45
|
79.6000
|
XLON
|
971075605272380
|
08/04/2024
|
14:53:56
|
BST
|
22
|
79.6000
|
XLON
|
971075605272416
|
08/04/2024
|
14:54:02
|
BST
|
18
|
79.6000
|
XLON
|
971075605272438
|
08/04/2024
|
14:54:02
|
BST
|
40
|
79.6000
|
XLON
|
971075605272439
|
08/04/2024
|
14:54:04
|
BST
|
86
|
79.5600
|
BATE
|
200011CC
|
08/04/2024
|
14:54:04
|
BST
|
34
|
79.5800
|
BATE
|
200011C7
|
08/04/2024
|
14:54:04
|
BST
|
50
|
79.5800
|
BATE
|
200011C8
|
08/04/2024
|
14:54:04
|
BST
|
84
|
79.5800
|
BATE
|
200011C6
|
08/04/2024
|
14:54:04
|
BST
|
4
|
79.5800
|
CHIX
|
120001KZL
|
08/04/2024
|
14:54:04
|
BST
|
40
|
79.5800
|
CHIX
|
120001KZK
|
08/04/2024
|
14:54:04
|
BST
|
129
|
79.5800
|
CHIX
|
120001KZJ
|
08/04/2024
|
14:54:06
|
BST
|
119
|
79.5200
|
TRQX
|
971075529767806
|
08/04/2024
|
14:54:23
|
BST
|
41
|
79.5000
|
CHIX
|
120001L1N
|
08/04/2024
|
14:54:23
|
BST
|
44
|
79.5000
|
TRQX
|
971075529767857
|
08/04/2024
|
14:54:23
|
BST
|
16
|
79.5000
|
XLON
|
971075605272512
|
08/04/2024
|
14:54:23
|
BST
|
136
|
79.5000
|
XLON
|
971075605272511
|
08/04/2024
|
14:54:24
|
BST
|
158
|
79.5000
|
XLON
|
971075605272527
|
08/04/2024
|
14:54:24
|
BST
|
5
|
79.5200
|
XLON
|
971075605272525
|
08/04/2024
|
14:54:24
|
BST
|
5
|
79.5200
|
XLON
|
971075605272526
|
08/04/2024
|
14:54:24
|
BST
|
69
|
79.5200
|
XLON
|
971075605272524
|
08/04/2024
|
14:54:27
|
BST
|
50
|
79.5000
|
XLON
|
971075605272535
|
08/04/2024
|
14:54:55
|
BST
|
110
|
79.5600
|
BATE
|
200011GG
|
08/04/2024
|
14:55:02
|
BST
|
66
|
79.5600
|
BATE
|
200011HH
|
08/04/2024
|
14:55:02
|
BST
|
5
|
79.5800
|
BATE
|
200011HM
|
08/04/2024
|
14:55:02
|
BST
|
5
|
79.5800
|
BATE
|
200011HN
|
08/04/2024
|
14:55:02
|
BST
|
34
|
79.5800
|
BATE
|
200011HL
|
08/04/2024
|
14:55:02
|
BST
|
65
|
79.5600
|
CHIX
|
120001L6V
|
08/04/2024
|
14:55:02
|
BST
|
5
|
79.5800
|
XLON
|
971075605272690
|
08/04/2024
|
14:55:02
|
BST
|
5
|
79.5800
|
XLON
|
971075605272691
|
08/04/2024
|
14:55:02
|
BST
|
5
|
79.5800
|
XLON
|
971075605272692
|
08/04/2024
|
14:55:02
|
BST
|
22
|
79.5800
|
XLON
|
971075605272689
|
08/04/2024
|
14:55:03
|
BST
|
5
|
79.5800
|
BATE
|
200011HV
|
08/04/2024
|
14:55:03
|
BST
|
5
|
79.5800
|
BATE
|
200011HW
|
08/04/2024
|
14:55:03
|
BST
|
34
|
79.5800
|
BATE
|
200011HU
|
08/04/2024
|
14:55:05
|
BST
|
4
|
79.5800
|
BATE
|
200011I1
|
08/04/2024
|
14:55:05
|
BST
|
34
|
79.5800
|
BATE
|
200011I0
|
08/04/2024
|
14:55:07
|
BST
|
78
|
79.5800
|
BATE
|
200011I8
|
08/04/2024
|
14:55:13
|
BST
|
49
|
79.5600
|
XLON
|
971075605272715
|
08/04/2024
|
14:55:27
|
BST
|
143
|
79.5600
|
BATE
|
200011KB
|
08/04/2024
|
14:55:27
|
BST
|
8
|
79.5600
|
CHIX
|
120001LAP
|
08/04/2024
|
14:55:27
|
BST
|
31
|
79.5600
|
CHIX
|
120001LAN
|
08/04/2024
|
14:55:27
|
BST
|
60
|
79.5600
|
XLON
|
971075605272814
|
08/04/2024
|
14:57:05
|
BST
|
27
|
79.6200
|
XLON
|
971075605273279
|
08/04/2024
|
14:57:05
|
BST
|
40
|
79.6200
|
XLON
|
971075605273281
|
08/04/2024
|
14:57:05
|
BST
|
42
|
79.6200
|
XLON
|
971075605273280
|
08/04/2024
|
14:57:45
|
BST
|
4
|
79.6200
|
BATE
|
200011WX
|
08/04/2024
|
14:57:45
|
BST
|
34
|
79.6200
|
BATE
|
200011WW
|
08/04/2024
|
14:57:45
|
BST
|
86
|
79.6200
|
CHIX
|
120001LVP
|
08/04/2024
|
14:57:45
|
BST
|
50
|
79.6000
|
XLON
|
971075605273468
|
08/04/2024
|
14:57:45
|
BST
|
50
|
79.6000
|
XLON
|
971075605273469
|
08/04/2024
|
14:57:45
|
BST
|
21
|
79.6200
|
XLON
|
971075605273466
|
08/04/2024
|
14:57:45
|
BST
|
40
|
79.6200
|
XLON
|
971075605273467
|
08/04/2024
|
14:58:03
|
BST
|
83
|
79.6000
|
BATE
|
200011XZ
|
08/04/2024
|
14:58:03
|
BST
|
90
|
79.6000
|
BATE
|
200011XY
|
08/04/2024
|
14:58:03
|
BST
|
173
|
79.6000
|
BATE
|
200011XW
|
08/04/2024
|
14:58:03
|
BST
|
12
|
79.6000
|
TRQX
|
971075529768378
|
08/04/2024
|
14:58:03
|
BST
|
31
|
79.6000
|
TRQX
|
971075529768377
|
08/04/2024
|
14:58:03
|
BST
|
3
|
79.6000
|
XLON
|
971075605273549
|
08/04/2024
|
14:58:03
|
BST
|
5
|
79.6000
|
XLON
|
971075605273547
|
08/04/2024
|
14:58:03
|
BST
|
5
|
79.6000
|
XLON
|
971075605273548
|
08/04/2024
|
14:58:03
|
BST
|
18
|
79.6000
|
XLON
|
971075605273540
|
08/04/2024
|
14:58:03
|
BST
|
18
|
79.6000
|
XLON
|
971075605273544
|
08/04/2024
|
14:58:03
|
BST
|
35
|
79.6000
|
XLON
|
971075605273536
|
08/04/2024
|
14:58:03
|
BST
|
40
|
79.6000
|
XLON
|
971075605273543
|
08/04/2024
|
14:58:03
|
BST
|
40
|
79.6000
|
XLON
|
971075605273545
|
08/04/2024
|
14:58:03
|
BST
|
43
|
79.6000
|
XLON
|
971075605273546
|
08/04/2024
|
14:58:03
|
BST
|
120
|
79.6000
|
XLON
|
971075605273541
|
08/04/2024
|
14:58:05
|
BST
|
19
|
79.5800
|
CHIX
|
120001LXN
|
08/04/2024
|
14:58:05
|
BST
|
23
|
79.5800
|
CHIX
|
120001LXM
|
08/04/2024
|
14:58:05
|
BST
|
18
|
79.6000
|
XLON
|
971075605273555
|
08/04/2024
|
14:58:05
|
BST
|
19
|
79.6000
|
XLON
|
971075605273557
|
08/04/2024
|
14:58:05
|
BST
|
49
|
79.6000
|
XLON
|
971075605273554
|
08/04/2024
|
14:58:05
|
BST
|
58
|
79.6000
|
XLON
|
971075605273553
|
08/04/2024
|
14:58:05
|
BST
|
82
|
79.6000
|
XLON
|
971075605273556
|
08/04/2024
|
14:58:05
|
BST
|
84
|
79.6000
|
XLON
|
971075605273558
|
08/04/2024
|
14:58:21
|
BST
|
12
|
79.5800
|
BATE
|
200011YZ
|
08/04/2024
|
14:58:21
|
BST
|
42
|
79.5800
|
BATE
|
200011Z0
|
08/04/2024
|
14:58:21
|
BST
|
28
|
79.5600
|
CHIX
|
120001LZX
|
08/04/2024
|
14:58:21
|
BST
|
43
|
79.5600
|
CHIX
|
120001LZW
|
08/04/2024
|
14:58:21
|
BST
|
119
|
79.5800
|
CHIX
|
120001LZS
|
08/04/2024
|
14:58:21
|
BST
|
42
|
79.5800
|
TRQX
|
971075529768444
|
08/04/2024
|
14:58:21
|
BST
|
101
|
79.5600
|
XLON
|
971075605273587
|
08/04/2024
|
14:59:14
|
BST
|
41
|
79.5200
|
BATE
|
2000124P
|
08/04/2024
|
14:59:14
|
BST
|
6
|
79.5200
|
TRQX
|
971075529768587
|
08/04/2024
|
14:59:14
|
BST
|
10
|
79.5200
|
TRQX
|
971075529768586
|
08/04/2024
|
14:59:14
|
BST
|
26
|
79.5200
|
TRQX
|
971075529768588
|
08/04/2024
|
14:59:24
|
BST
|
41
|
79.5000
|
BATE
|
2000125Y
|
08/04/2024
|
14:59:24
|
BST
|
108
|
79.5000
|
BATE
|
2000125W
|
08/04/2024
|
14:59:24
|
BST
|
14
|
79.5000
|
XLON
|
971075605273946
|
08/04/2024
|
14:59:29
|
BST
|
18
|
79.5000
|
XLON
|
971075605273966
|
08/04/2024
|
14:59:35
|
BST
|
20
|
79.5000
|
XLON
|
971075605273976
|
08/04/2024
|
14:59:50
|
BST
|
24
|
79.5000
|
XLON
|
971075605274029
|
08/04/2024
|
14:59:55
|
BST
|
24
|
79.5000
|
XLON
|
971075605274044
|
08/04/2024
|
14:59:55
|
BST
|
100
|
79.5000
|
XLON
|
971075605274045
|
08/04/2024
|
14:59:55
|
BST
|
151
|
79.5000
|
XLON
|
971075605274046
|
08/04/2024
|
15:00:00
|
BST
|
20
|
79.5000
|
XLON
|
971075605274104
|
08/04/2024
|
15:00:00
|
BST
|
36
|
79.5000
|
XLON
|
971075605274103
|
08/04/2024
|
15:00:00
|
BST
|
43
|
79.5000
|
XLON
|
971075605274105
|
08/04/2024
|
15:00:01
|
BST
|
18
|
79.5000
|
XLON
|
971075605274110
|
08/04/2024
|
15:00:33
|
BST
|
21
|
79.5000
|
XLON
|
971075605274247
|
08/04/2024
|
15:00:33
|
BST
|
43
|
79.5000
|
XLON
|
971075605274248
|
08/04/2024
|
15:00:45
|
BST
|
77
|
79.5000
|
CHIX
|
120001MRN
|
08/04/2024
|
15:00:45
|
BST
|
20
|
79.5000
|
XLON
|
971075605274292
|
08/04/2024
|
15:00:45
|
BST
|
43
|
79.5000
|
XLON
|
971075605274293
|
08/04/2024
|
15:00:49
|
BST
|
65
|
79.4800
|
BATE
|
200012H3
|
08/04/2024
|
15:00:49
|
BST
|
65
|
79.4800
|
BATE
|
200012H4
|
08/04/2024
|
15:00:49
|
BST
|
17
|
79.4800
|
CHIX
|
120001MSN
|
08/04/2024
|
15:00:49
|
BST
|
107
|
79.4800
|
CHIX
|
120001MSM
|
08/04/2024
|
15:00:49
|
BST
|
14
|
79.4800
|
XLON
|
971075605274313
|
08/04/2024
|
15:00:49
|
BST
|
51
|
79.4800
|
XLON
|
971075605274315
|
08/04/2024
|
15:00:49
|
BST
|
76
|
79.4800
|
XLON
|
971075605274314
|
08/04/2024
|
15:00:50
|
BST
|
19
|
79.4800
|
XLON
|
971075605274329
|
08/04/2024
|
15:01:00
|
BST
|
22
|
79.4800
|
XLON
|
971075605274369
|
08/04/2024
|
15:01:02
|
BST
|
49
|
79.4800
|
CHIX
|
120001MW6
|
08/04/2024
|
15:01:05
|
BST
|
24
|
79.4800
|
XLON
|
971075605274402
|
08/04/2024
|
15:01:05
|
BST
|
73
|
79.4800
|
XLON
|
971075605274404
|
08/04/2024
|
15:01:05
|
BST
|
110
|
79.4800
|
XLON
|
971075605274403
|
08/04/2024
|
15:01:26
|
BST
|
80
|
79.4800
|
BATE
|
200012KZ
|
08/04/2024
|
15:01:40
|
BST
|
57
|
79.4800
|
TRQX
|
971075529769045
|
08/04/2024
|
15:01:40
|
BST
|
38
|
79.4800
|
XLON
|
971075605274512
|
08/04/2024
|
15:01:40
|
BST
|
39
|
79.4800
|
XLON
|
971075605274513
|
08/04/2024
|
15:01:47
|
BST
|
38
|
79.4800
|
XLON
|
971075605274563
|
08/04/2024
|
15:02:10
|
BST
|
41
|
79.4800
|
XLON
|
971075605274656
|
08/04/2024
|
15:02:16
|
BST
|
49
|
79.4800
|
CHIX
|
120001NDB
|
08/04/2024
|
15:02:16
|
BST
|
63
|
79.4800
|
CHIX
|
120001NDA
|
08/04/2024
|
15:02:16
|
BST
|
41
|
79.4800
|
XLON
|
971075605274673
|
08/04/2024
|
15:02:21
|
BST
|
38
|
79.4800
|
XLON
|
971075605274693
|
08/04/2024
|
15:02:21
|
BST
|
38
|
79.4800
|
XLON
|
971075605274694
|
08/04/2024
|
15:02:21
|
BST
|
40
|
79.4800
|
XLON
|
971075605274695
|
08/04/2024
|
15:02:21
|
BST
|
173
|
79.4800
|
XLON
|
971075605274696
|
08/04/2024
|
15:02:24
|
BST
|
37
|
79.4800
|
XLON
|
971075605274697
|
08/04/2024
|
15:02:25
|
BST
|
21
|
79.4800
|
XLON
|
971075605274703
|
08/04/2024
|
15:02:25
|
BST
|
34
|
79.4800
|
XLON
|
971075605274701
|
08/04/2024
|
15:02:25
|
BST
|
44
|
79.4800
|
XLON
|
971075605274702
|
08/04/2024
|
15:02:32
|
BST
|
31
|
79.4600
|
TRQX
|
971075529769232
|
08/04/2024
|
15:02:32
|
BST
|
40
|
79.4600
|
TRQX
|
971075529769233
|
08/04/2024
|
15:02:32
|
BST
|
58
|
79.4600
|
XLON
|
971075605274740
|
08/04/2024
|
15:02:32
|
BST
|
98
|
79.4600
|
XLON
|
971075605274739
|
08/04/2024
|
15:02:49
|
BST
|
20
|
79.4200
|
BATE
|
200012VL
|
08/04/2024
|
15:02:49
|
BST
|
48
|
79.4200
|
BATE
|
200012VI
|
08/04/2024
|
15:02:49
|
BST
|
58
|
79.4200
|
BATE
|
200012VK
|
08/04/2024
|
15:02:49
|
BST
|
4
|
79.4200
|
CHIX
|
120001NJW
|
08/04/2024
|
15:02:49
|
BST
|
62
|
79.4200
|
CHIX
|
120001NJV
|
08/04/2024
|
15:02:49
|
BST
|
53
|
79.4200
|
XLON
|
971075605274833
|
08/04/2024
|
15:03:06
|
BST
|
75
|
79.4000
|
XLON
|
971075605274962
|
08/04/2024
|
15:03:06
|
BST
|
80
|
79.4000
|
XLON
|
971075605274963
|
08/04/2024
|
15:03:11
|
BST
|
60
|
79.4000
|
BATE
|
200012YN
|
08/04/2024
|
15:03:11
|
BST
|
68
|
79.4000
|
BATE
|
200012YK
|
08/04/2024
|
15:03:42
|
BST
|
23
|
79.3800
|
XLON
|
971075605275094
|
08/04/2024
|
15:03:42
|
BST
|
36
|
79.3800
|
XLON
|
971075605275095
|
08/04/2024
|
15:03:52
|
BST
|
38
|
79.3800
|
XLON
|
971075605275097
|
08/04/2024
|
15:03:56
|
BST
|
40
|
79.3600
|
TRQX
|
971075529769427
|
08/04/2024
|
15:04:04
|
BST
|
38
|
79.3600
|
XLON
|
971075605275162
|
08/04/2024
|
15:04:08
|
BST
|
19
|
79.3600
|
XLON
|
971075605275175
|
08/04/2024
|
15:04:08
|
BST
|
40
|
79.3600
|
XLON
|
971075605275176
|
08/04/2024
|
15:04:08
|
BST
|
49
|
79.3600
|
XLON
|
971075605275177
|
08/04/2024
|
15:04:08
|
BST
|
75
|
79.3600
|
XLON
|
971075605275174
|
08/04/2024
|
15:04:25
|
BST
|
18
|
79.3400
|
CHIX
|
120001NZQ
|
08/04/2024
|
15:04:25
|
BST
|
98
|
79.3400
|
CHIX
|
120001NZR
|
08/04/2024
|
15:04:39
|
BST
|
45
|
79.3400
|
CHIX
|
120001O1I
|
08/04/2024
|
15:04:39
|
BST
|
15
|
79.3600
|
XLON
|
971075605275244
|
08/04/2024
|
15:04:39
|
BST
|
49
|
79.3600
|
XLON
|
971075605275243
|
08/04/2024
|
15:04:57
|
BST
|
112
|
79.3400
|
XLON
|
971075605275302
|
08/04/2024
|
15:06:05
|
BST
|
39
|
79.4200
|
BATE
|
200013DK
|
08/04/2024
|
15:06:05
|
BST
|
12
|
79.4200
|
CHIX
|
120001OF2
|
08/04/2024
|
15:06:05
|
BST
|
31
|
79.4200
|
CHIX
|
120001OF4
|
08/04/2024
|
15:06:05
|
BST
|
63
|
79.4200
|
CHIX
|
120001OF5
|
08/04/2024
|
15:06:05
|
BST
|
69
|
79.4200
|
TRQX
|
971075529769712
|
08/04/2024
|
15:06:06
|
BST
|
25
|
79.4200
|
XLON
|
971075605275542
|
08/04/2024
|
15:06:06
|
BST
|
50
|
79.4200
|
XLON
|
971075605275541
|
08/04/2024
|
15:06:47
|
BST
|
165
|
79.4600
|
BATE
|
200013IB
|
08/04/2024
|
15:06:47
|
BST
|
106
|
79.4600
|
XLON
|
971075605275729
|
08/04/2024
|
15:06:48
|
BST
|
23
|
79.4600
|
BATE
|
200013IC
|
08/04/2024
|
15:06:51
|
BST
|
15
|
79.4600
|
BATE
|
200013II
|
08/04/2024
|
15:06:51
|
BST
|
127
|
79.4600
|
BATE
|
200013IJ
|
08/04/2024
|
15:06:51
|
BST
|
20
|
79.4400
|
CHIX
|
120001OOE
|
08/04/2024
|
15:06:51
|
BST
|
24
|
79.4600
|
XLON
|
971075605275746
|
08/04/2024
|
15:06:51
|
BST
|
50
|
79.4600
|
XLON
|
971075605275745
|
08/04/2024
|
15:06:51
|
BST
|
96
|
79.4600
|
XLON
|
971075605275747
|
08/04/2024
|
15:07:27
|
BST
|
47
|
79.4400
|
BATE
|
200013LK
|
08/04/2024
|
15:07:27
|
BST
|
47
|
79.4400
|
BATE
|
200013LL
|
08/04/2024
|
15:07:27
|
BST
|
38
|
79.4400
|
CHIX
|
120001OUM
|
08/04/2024
|
15:07:27
|
BST
|
46
|
79.4400
|
CHIX
|
120001OUP
|
08/04/2024
|
15:07:27
|
BST
|
67
|
79.4400
|
CHIX
|
120001OUQ
|
08/04/2024
|
15:07:27
|
BST
|
63
|
79.4400
|
XLON
|
971075605275856
|
08/04/2024
|
15:07:41
|
BST
|
66
|
79.4200
|
TRQX
|
971075529769960
|
08/04/2024
|
15:07:42
|
BST
|
65
|
79.4400
|
XLON
|
971075605275923
|
08/04/2024
|
15:07:42
|
BST
|
86
|
79.4400
|
XLON
|
971075605275924
|
08/04/2024
|
15:07:46
|
BST
|
25
|
79.4600
|
XLON
|
971075605275933
|
08/04/2024
|
15:07:46
|
BST
|
47
|
79.4600
|
XLON
|
971075605275932
|
08/04/2024
|
15:07:46
|
BST
|
66
|
79.4600
|
XLON
|
971075605275931
|
08/04/2024
|
15:09:06
|
BST
|
49
|
79.5400
|
BATE
|
200013VG
|
08/04/2024
|
15:09:06
|
BST
|
49
|
79.5400
|
BATE
|
200013VH
|
08/04/2024
|
15:09:06
|
BST
|
147
|
79.5400
|
CHIX
|
120001PAK
|
08/04/2024
|
15:09:06
|
BST
|
38
|
79.5400
|
TRQX
|
971075529770134
|
08/04/2024
|
15:09:06
|
BST
|
27
|
79.5400
|
XLON
|
971075605276178
|
08/04/2024
|
15:09:06
|
BST
|
31
|
79.5400
|
XLON
|
971075605276177
|
08/04/2024
|
15:09:06
|
BST
|
40
|
79.5400
|
XLON
|
971075605276175
|
08/04/2024
|
15:09:06
|
BST
|
46
|
79.5400
|
XLON
|
971075605276173
|
08/04/2024
|
15:09:06
|
BST
|
65
|
79.5400
|
XLON
|
971075605276176
|
08/04/2024
|
15:09:08
|
BST
|
50
|
79.5400
|
XLON
|
971075605276183
|
08/04/2024
|
15:09:18
|
BST
|
50
|
79.5400
|
XLON
|
971075605276216
|
08/04/2024
|
15:09:18
|
BST
|
67
|
79.5400
|
XLON
|
971075605276217
|
08/04/2024
|
15:09:19
|
BST
|
94
|
79.5400
|
XLON
|
971075605276222
|
08/04/2024
|
15:09:20
|
BST
|
50
|
79.5400
|
XLON
|
971075605276226
|
08/04/2024
|
15:09:22
|
BST
|
12
|
79.5400
|
BATE
|
200013X7
|
08/04/2024
|
15:09:22
|
BST
|
27
|
79.5400
|
BATE
|
200013X8
|
08/04/2024
|
15:09:22
|
BST
|
34
|
79.5400
|
BATE
|
200013X6
|
08/04/2024
|
15:09:22
|
BST
|
73
|
79.5400
|
BATE
|
200013X5
|
08/04/2024
|
15:09:22
|
BST
|
58
|
79.5400
|
CHIX
|
120001PBW
|
08/04/2024
|
15:09:22
|
BST
|
22
|
79.5400
|
XLON
|
971075605276227
|
08/04/2024
|
15:09:48
|
BST
|
37
|
79.5200
|
CHIX
|
120001PGC
|
08/04/2024
|
15:09:48
|
BST
|
20
|
79.5200
|
XLON
|
971075605276343
|
08/04/2024
|
15:09:48
|
BST
|
159
|
79.5200
|
XLON
|
971075605276342
|
08/04/2024
|
15:09:48
|
BST
|
60
|
79.5400
|
XLON
|
971075605276344
|
08/04/2024
|
15:09:48
|
BST
|
123
|
79.5400
|
XLON
|
971075605276345
|
08/04/2024
|
15:09:53
|
BST
|
64
|
79.5400
|
XLON
|
971075605276355
|
08/04/2024
|
15:09:54
|
BST
|
54
|
79.5400
|
XLON
|
971075605276356
|
08/04/2024
|
15:10:00
|
BST
|
2
|
79.5400
|
BATE
|
2000141J
|
08/04/2024
|
15:10:39
|
BST
|
48
|
79.5800
|
BATE
|
2000145G
|
08/04/2024
|
15:10:53
|
BST
|
34
|
79.5800
|
BATE
|
2000146A
|
08/04/2024
|
15:11:30
|
BST
|
124
|
79.5800
|
CHIX
|
120001PUR
|
08/04/2024
|
15:11:30
|
BST
|
81
|
79.5800
|
TRQX
|
971075529770492
|
08/04/2024
|
15:11:30
|
BST
|
161
|
79.5800
|
XLON
|
971075605276632
|
08/04/2024
|
15:11:51
|
BST
|
47
|
79.5800
|
CHIX
|
120001Q0G
|
08/04/2024
|
15:11:51
|
BST
|
76
|
79.5800
|
XLON
|
971075605276681
|
08/04/2024
|
15:11:51
|
BST
|
169
|
79.5800
|
XLON
|
971075605276680
|
08/04/2024
|
15:12:10
|
BST
|
83
|
79.5800
|
XLON
|
971075605276743
|
08/04/2024
|
15:12:13
|
BST
|
1
|
79.5800
|
XLON
|
971075605276747
|
08/04/2024
|
15:12:13
|
BST
|
10
|
79.5800
|
XLON
|
971075605276746
|
08/04/2024
|
15:12:35
|
BST
|
11
|
79.5600
|
BATE
|
200014ES
|
08/04/2024
|
15:12:35
|
BST
|
13
|
79.5600
|
BATE
|
200014ET
|
08/04/2024
|
15:12:35
|
BST
|
34
|
79.5600
|
BATE
|
200014ER
|
08/04/2024
|
15:12:35
|
BST
|
34
|
79.5600
|
BATE
|
200014EU
|
08/04/2024
|
15:12:35
|
BST
|
82
|
79.5800
|
BATE
|
200014EM
|
08/04/2024
|
15:12:35
|
BST
|
15
|
79.5600
|
CHIX
|
120001Q4X
|
08/04/2024
|
15:12:35
|
BST
|
38
|
79.5600
|
CHIX
|
120001Q52
|
08/04/2024
|
15:12:35
|
BST
|
40
|
79.5800
|
CHIX
|
120001Q4Q
|
08/04/2024
|
15:12:35
|
BST
|
51
|
79.5800
|
CHIX
|
120001Q4Y
|
08/04/2024
|
15:12:35
|
BST
|
173
|
79.5400
|
XLON
|
971075605276815
|
08/04/2024
|
15:12:35
|
BST
|
43
|
79.5800
|
XLON
|
971075605276802
|
08/04/2024
|
15:12:35
|
BST
|
66
|
79.5800
|
XLON
|
971075605276809
|
08/04/2024
|
15:12:35
|
BST
|
128
|
79.5800
|
XLON
|
971075605276803
|
08/04/2024
|
15:12:36
|
BST
|
22
|
79.5400
|
XLON
|
971075605276827
|
08/04/2024
|
15:12:36
|
BST
|
67
|
79.5400
|
XLON
|
971075605276828
|
08/04/2024
|
15:12:41
|
BST
|
11
|
79.5200
|
XLON
|
971075605276848
|
08/04/2024
|
15:12:41
|
BST
|
26
|
79.5200
|
XLON
|
971075605276849
|
08/04/2024
|
15:12:42
|
BST
|
6
|
79.5200
|
BATE
|
200014GB
|
08/04/2024
|
15:12:47
|
BST
|
38
|
79.5200
|
XLON
|
971075605276858
|
08/04/2024
|
15:12:53
|
BST
|
39
|
79.5200
|
XLON
|
971075605276933
|
08/04/2024
|
15:13:05
|
BST
|
34
|
79.5200
|
BATE
|
200014JG
|
08/04/2024
|
15:13:07
|
BST
|
30
|
79.5000
|
XLON
|
971075605276990
|
08/04/2024
|
15:13:15
|
BST
|
10
|
79.5000
|
XLON
|
971075605277001
|
08/04/2024
|
15:13:15
|
BST
|
12
|
79.5000
|
XLON
|
971075605277002
|
08/04/2024
|
15:13:15
|
BST
|
31
|
79.5000
|
XLON
|
971075605277003
|
08/04/2024
|
15:13:15
|
BST
|
50
|
79.5000
|
XLON
|
971075605277004
|
08/04/2024
|
15:13:20
|
BST
|
60
|
79.4600
|
BATE
|
200014M6
|
08/04/2024
|
15:13:20
|
BST
|
68
|
79.4800
|
BATE
|
200014M4
|
08/04/2024
|
15:13:20
|
BST
|
68
|
79.4800
|
TRQX
|
971075529770825
|
08/04/2024
|
15:13:20
|
BST
|
77
|
79.4800
|
XLON
|
971075605277044
|
08/04/2024
|
15:13:36
|
BST
|
30
|
79.4400
|
XLON
|
971075605277090
|
08/04/2024
|
15:13:36
|
BST
|
34
|
79.4400
|
XLON
|
971075605277091
|
08/04/2024
|
15:14:21
|
BST
|
33
|
79.5200
|
XLON
|
971075605277228
|
08/04/2024
|
15:14:21
|
BST
|
40
|
79.5200
|
XLON
|
971075605277229
|
08/04/2024
|
15:14:21
|
BST
|
43
|
79.5200
|
XLON
|
971075605277230
|
08/04/2024
|
15:14:46
|
BST
|
13
|
79.5200
|
BATE
|
200014SZ
|
08/04/2024
|
15:14:46
|
BST
|
31
|
79.5200
|
BATE
|
200014T0
|
08/04/2024
|
15:14:46
|
BST
|
48
|
79.5200
|
CHIX
|
120001QSB
|
08/04/2024
|
15:14:46
|
BST
|
38
|
79.5200
|
TRQX
|
971075529771020
|
08/04/2024
|
15:14:46
|
BST
|
158
|
79.5200
|
XLON
|
971075605277298
|
08/04/2024
|
15:14:57
|
BST
|
2
|
79.5200
|
BATE
|
200014UY
|
08/04/2024
|
15:14:57
|
BST
|
44
|
79.5200
|
BATE
|
200014UL
|
08/04/2024
|
15:14:57
|
BST
|
50
|
79.5200
|
BATE
|
200014UM
|
08/04/2024
|
15:14:57
|
BST
|
111
|
79.5200
|
BATE
|
200014UZ
|
08/04/2024
|
15:15:50
|
BST
|
5
|
79.5000
|
XLON
|
971075605277514
|
08/04/2024
|
15:15:50
|
BST
|
20
|
79.5000
|
XLON
|
971075605277512
|
08/04/2024
|
15:15:50
|
BST
|
37
|
79.5000
|
XLON
|
971075605277513
|
08/04/2024
|
15:15:50
|
BST
|
173
|
79.5000
|
XLON
|
971075605277508
|
08/04/2024
|
15:15:52
|
BST
|
37
|
79.5000
|
BATE
|
2000150O
|
08/04/2024
|
15:15:52
|
BST
|
41
|
79.5000
|
CHIX
|
120001R5K
|
08/04/2024
|
15:16:47
|
BST
|
30
|
79.5200
|
XLON
|
971075605277716
|
08/04/2024
|
15:16:53
|
BST
|
73
|
79.5200
|
BATE
|
20001555
|
08/04/2024
|
15:16:53
|
BST
|
76
|
79.5200
|
CHIX
|
120001RCU
|
08/04/2024
|
15:16:53
|
BST
|
45
|
79.5200
|
TRQX
|
971075529771344
|
08/04/2024
|
15:16:53
|
BST
|
10
|
79.5200
|
XLON
|
971075605277727
|
08/04/2024
|
15:16:53
|
BST
|
50
|
79.5200
|
XLON
|
971075605277730
|
08/04/2024
|
15:16:53
|
BST
|
84
|
79.5200
|
XLON
|
971075605277731
|
08/04/2024
|
15:16:53
|
BST
|
111
|
79.5200
|
XLON
|
971075605277728
|
08/04/2024
|
15:17:22
|
BST
|
58
|
79.5200
|
BATE
|
2000157D
|
08/04/2024
|
15:17:22
|
BST
|
59
|
79.5200
|
CHIX
|
120001RH6
|
08/04/2024
|
15:17:22
|
BST
|
23
|
79.5200
|
TRQX
|
971075529771424
|
08/04/2024
|
15:17:22
|
BST
|
36
|
79.5200
|
TRQX
|
971075529771423
|
08/04/2024
|
15:17:22
|
BST
|
10
|
79.5200
|
XLON
|
971075605277833
|
08/04/2024
|
15:17:22
|
BST
|
34
|
79.5200
|
XLON
|
971075605277834
|
08/04/2024
|
15:17:23
|
BST
|
56
|
79.5200
|
CHIX
|
120001RH8
|
08/04/2024
|
15:17:23
|
BST
|
8
|
79.5200
|
XLON
|
971075605277842
|
08/04/2024
|
15:17:23
|
BST
|
20
|
79.5200
|
XLON
|
971075605277840
|
08/04/2024
|
15:17:23
|
BST
|
24
|
79.5200
|
XLON
|
971075605277836
|
08/04/2024
|
15:17:23
|
BST
|
40
|
79.5200
|
XLON
|
971075605277841
|
08/04/2024
|
15:17:23
|
BST
|
45
|
79.5200
|
XLON
|
971075605277839
|
08/04/2024
|
15:17:23
|
BST
|
69
|
79.5200
|
XLON
|
971075605277843
|
08/04/2024
|
15:17:23
|
BST
|
150
|
79.5200
|
XLON
|
971075605277835
|
08/04/2024
|
15:17:25
|
BST
|
43
|
79.5400
|
BATE
|
2000157J
|
08/04/2024
|
15:18:50
|
BST
|
136
|
79.5800
|
CHIX
|
120001RTM
|
08/04/2024
|
15:18:53
|
BST
|
37
|
79.5600
|
BATE
|
200015HE
|
08/04/2024
|
15:18:53
|
BST
|
88
|
79.5600
|
BATE
|
200015HJ
|
08/04/2024
|
15:18:53
|
BST
|
71
|
79.5600
|
CHIX
|
120001RW1
|
08/04/2024
|
15:18:53
|
BST
|
44
|
79.5600
|
XLON
|
971075605278095
|
08/04/2024
|
15:18:53
|
BST
|
141
|
79.5600
|
XLON
|
971075605278087
|
08/04/2024
|
15:18:54
|
BST
|
86
|
79.5600
|
BATE
|
200015HW
|
08/04/2024
|
15:18:54
|
BST
|
10
|
79.5600
|
CHIX
|
120001RWL
|
08/04/2024
|
15:18:54
|
BST
|
40
|
79.5600
|
CHIX
|
120001RWM
|
08/04/2024
|
15:18:54
|
BST
|
50
|
79.5600
|
CHIX
|
120001RWK
|
08/04/2024
|
15:18:54
|
BST
|
5
|
79.5600
|
XLON
|
971075605278107
|
08/04/2024
|
15:18:54
|
BST
|
5
|
79.5600
|
XLON
|
971075605278108
|
08/04/2024
|
15:18:54
|
BST
|
28
|
79.5600
|
XLON
|
971075605278103
|
08/04/2024
|
15:18:54
|
BST
|
43
|
79.5600
|
XLON
|
971075605278106
|
08/04/2024
|
15:18:54
|
BST
|
50
|
79.5600
|
XLON
|
971075605278104
|
08/04/2024
|
15:18:54
|
BST
|
53
|
79.5600
|
XLON
|
971075605278105
|
08/04/2024
|
15:18:58
|
BST
|
34
|
79.5600
|
BATE
|
200015IV
|
08/04/2024
|
15:18:58
|
BST
|
28
|
79.5600
|
XLON
|
971075605278117
|
08/04/2024
|
15:18:58
|
BST
|
49
|
79.5600
|
XLON
|
971075605278119
|
08/04/2024
|
15:18:58
|
BST
|
50
|
79.5600
|
XLON
|
971075605278118
|
08/04/2024
|
15:19:16
|
BST
|
41
|
79.5600
|
BATE
|
200015K4
|
08/04/2024
|
15:19:16
|
BST
|
14
|
79.5400
|
TRQX
|
971075529771689
|
08/04/2024
|
15:19:18
|
BST
|
24
|
79.5200
|
XLON
|
971075605278174
|
08/04/2024
|
15:19:26
|
BST
|
26
|
79.5200
|
XLON
|
971075605278194
|
08/04/2024
|
15:20:17
|
BST
|
8
|
79.5400
|
CHIX
|
120001S7P
|
08/04/2024
|
15:20:17
|
BST
|
29
|
79.5400
|
CHIX
|
120001S7Q
|
08/04/2024
|
15:20:19
|
BST
|
45
|
79.5400
|
BATE
|
200015Q4
|
08/04/2024
|
15:20:22
|
BST
|
36
|
79.5400
|
XLON
|
971075605278317
|
08/04/2024
|
15:20:22
|
BST
|
115
|
79.5400
|
XLON
|
971075605278316
|
08/04/2024
|
15:20:25
|
BST
|
36
|
79.5400
|
XLON
|
971075605278338
|
08/04/2024
|
15:20:38
|
BST
|
38
|
79.5400
|
CHIX
|
120001SAT
|
08/04/2024
|
15:20:39
|
BST
|
62
|
79.5400
|
BATE
|
200015S2
|
08/04/2024
|
15:21:24
|
BST
|
71
|
79.5600
|
BATE
|
200015V3
|
08/04/2024
|
15:21:24
|
BST
|
128
|
79.5600
|
XLON
|
971075605278522
|
08/04/2024
|
15:21:32
|
BST
|
10
|
79.5600
|
XLON
|
971075605278590
|
08/04/2024
|
15:23:15
|
BST
|
34
|
79.6200
|
BATE
|
2000164Y
|
08/04/2024
|
15:23:15
|
BST
|
34
|
79.6200
|
XLON
|
971075605278938
|
08/04/2024
|
15:23:20
|
BST
|
34
|
79.6200
|
XLON
|
971075605278966
|
08/04/2024
|
15:23:30
|
BST
|
35
|
79.6200
|
XLON
|
971075605278977
|
08/04/2024
|
15:23:39
|
BST
|
37
|
79.6200
|
XLON
|
971075605279003
|
08/04/2024
|
15:23:48
|
BST
|
39
|
79.6200
|
XLON
|
971075605279070
|
08/04/2024
|
15:24:50
|
BST
|
76
|
79.6400
|
XLON
|
971075605279260
|
08/04/2024
|
15:24:52
|
BST
|
49
|
79.6400
|
BATE
|
200016E7
|
08/04/2024
|
15:25:23
|
BST
|
59
|
79.6400
|
BATE
|
200016HO
|
08/04/2024
|
15:25:23
|
BST
|
102
|
79.6400
|
BATE
|
200016HN
|
08/04/2024
|
15:25:23
|
BST
|
8
|
79.6400
|
CHIX
|
120001TEF
|
08/04/2024
|
15:25:23
|
BST
|
141
|
79.6400
|
CHIX
|
120001TED
|
08/04/2024
|
15:25:23
|
BST
|
92
|
79.6400
|
TRQX
|
971075529772414
|
08/04/2024
|
15:25:23
|
BST
|
29
|
79.6400
|
XLON
|
971075605279316
|
08/04/2024
|
15:25:23
|
BST
|
43
|
79.6400
|
XLON
|
971075605279315
|
08/04/2024
|
15:25:23
|
BST
|
50
|
79.6400
|
XLON
|
971075605279314
|
08/04/2024
|
15:25:28
|
BST
|
12
|
79.6600
|
BATE
|
200016IU
|
08/04/2024
|
15:25:28
|
BST
|
42
|
79.6600
|
BATE
|
200016IT
|
08/04/2024
|
15:25:29
|
BST
|
42
|
79.6600
|
BATE
|
200016IY
|
08/04/2024
|
15:25:36
|
BST
|
29
|
79.6600
|
XLON
|
971075605279367
|
08/04/2024
|
15:25:38
|
BST
|
135
|
79.6400
|
CHIX
|
120001THY
|
08/04/2024
|
15:25:38
|
BST
|
34
|
79.6400
|
XLON
|
971075605279441
|
08/04/2024
|
15:25:38
|
BST
|
118
|
79.6400
|
XLON
|
971075605279442
|
08/04/2024
|
15:25:39
|
BST
|
111
|
79.6400
|
BATE
|
200016K2
|
08/04/2024
|
15:25:39
|
BST
|
13
|
79.6400
|
XLON
|
971075605279478
|
08/04/2024
|
15:25:39
|
BST
|
113
|
79.6400
|
XLON
|
971075605279477
|
08/04/2024
|
15:25:40
|
BST
|
26
|
79.6400
|
XLON
|
971075605279479
|
08/04/2024
|
15:25:40
|
BST
|
63
|
79.6400
|
XLON
|
971075605279480
|
08/04/2024
|
15:25:49
|
BST
|
16
|
79.6400
|
BATE
|
200016KW
|
08/04/2024
|
15:25:49
|
BST
|
56
|
79.6400
|
BATE
|
200016KV
|
08/04/2024
|
15:25:49
|
BST
|
101
|
79.6200
|
CHIX
|
120001TKJ
|
08/04/2024
|
15:25:49
|
BST
|
155
|
79.6400
|
CHIX
|
120001TKG
|
08/04/2024
|
15:25:49
|
BST
|
20
|
79.6400
|
TRQX
|
971075529772494
|
08/04/2024
|
15:25:49
|
BST
|
24
|
79.6400
|
TRQX
|
971075529772486
|
08/04/2024
|
15:25:49
|
BST
|
26
|
79.6400
|
TRQX
|
971075529772495
|
08/04/2024
|
15:25:49
|
BST
|
50
|
79.6400
|
TRQX
|
971075529772487
|
08/04/2024
|
15:25:49
|
BST
|
17
|
79.6200
|
XLON
|
971075605279527
|
08/04/2024
|
15:25:49
|
BST
|
22
|
79.6200
|
XLON
|
971075605279526
|
08/04/2024
|
15:25:49
|
BST
|
29
|
79.6400
|
XLON
|
971075605279521
|
08/04/2024
|
15:26:01
|
BST
|
24
|
79.6000
|
XLON
|
971075605279545
|
08/04/2024
|
15:26:01
|
BST
|
43
|
79.6000
|
XLON
|
971075605279547
|
08/04/2024
|
15:26:01
|
BST
|
50
|
79.6000
|
XLON
|
971075605279546
|
08/04/2024
|
15:26:01
|
BST
|
143
|
79.6000
|
XLON
|
971075605279548
|
08/04/2024
|
15:26:04
|
BST
|
24
|
79.6000
|
XLON
|
971075605279551
|
08/04/2024
|
15:26:04
|
BST
|
99
|
79.6000
|
XLON
|
971075605279552
|
08/04/2024
|
15:26:06
|
BST
|
24
|
79.6000
|
XLON
|
971075605279557
|
08/04/2024
|
15:26:06
|
BST
|
58
|
79.6000
|
XLON
|
971075605279556
|
08/04/2024
|
15:26:07
|
BST
|
44
|
79.6000
|
XLON
|
971075605279558
|
08/04/2024
|
15:26:34
|
BST
|
38
|
79.6000
|
CHIX
|
120001TOP
|
08/04/2024
|
15:26:51
|
BST
|
5
|
79.5800
|
BATE
|
200016OF
|
08/04/2024
|
15:26:51
|
BST
|
5
|
79.5800
|
BATE
|
200016OG
|
08/04/2024
|
15:26:51
|
BST
|
131
|
79.5800
|
BATE
|
200016OH
|
08/04/2024
|
15:26:51
|
BST
|
141
|
79.5800
|
BATE
|
200016OA
|
08/04/2024
|
15:26:51
|
BST
|
51
|
79.5600
|
CHIX
|
120001TQW
|
08/04/2024
|
15:26:51
|
BST
|
109
|
79.5800
|
CHIX
|
120001TQS
|
08/04/2024
|
15:26:51
|
BST
|
64
|
79.5800
|
TRQX
|
971075529772579
|
08/04/2024
|
15:26:51
|
BST
|
16
|
79.5600
|
XLON
|
971075605279885
|
08/04/2024
|
15:26:51
|
BST
|
5
|
79.5800
|
XLON
|
971075605279889
|
08/04/2024
|
15:26:51
|
BST
|
5
|
79.5800
|
XLON
|
971075605279891
|
08/04/2024
|
15:26:51
|
BST
|
16
|
79.5800
|
XLON
|
971075605279887
|
08/04/2024
|
15:26:51
|
BST
|
50
|
79.5800
|
XLON
|
971075605279886
|
08/04/2024
|
15:26:51
|
BST
|
52
|
79.5800
|
XLON
|
971075605279888
|
08/04/2024
|
15:26:51
|
BST
|
73
|
79.5800
|
XLON
|
971075605279890
|
08/04/2024
|
15:26:56
|
BST
|
17
|
79.5600
|
XLON
|
971075605279944
|
08/04/2024
|
15:26:56
|
BST
|
145
|
79.5600
|
XLON
|
971075605279945
|
08/04/2024
|
15:27:20
|
BST
|
41
|
79.5600
|
XLON
|
971075605280150
|
08/04/2024
|
15:27:20
|
BST
|
62
|
79.5600
|
XLON
|
971075605280151
|
08/04/2024
|
15:27:32
|
BST
|
99
|
79.5600
|
BATE
|
200016T0
|
08/04/2024
|
15:27:33
|
BST
|
5
|
79.5800
|
XLON
|
971075605280232
|
08/04/2024
|
15:27:33
|
BST
|
51
|
79.5800
|
XLON
|
971075605280233
|
08/04/2024
|
15:29:00
|
BST
|
26
|
79.6200
|
XLON
|
971075605280567
|
08/04/2024
|
15:29:00
|
BST
|
53
|
79.6200
|
XLON
|
971075605280566
|
08/04/2024
|
15:29:04
|
BST
|
25
|
79.6200
|
XLON
|
971075605280591
|
08/04/2024
|
15:29:07
|
BST
|
24
|
79.6200
|
XLON
|
971075605280610
|
08/04/2024
|
15:29:24
|
BST
|
11
|
79.6000
|
BATE
|
20001731
|
08/04/2024
|
15:29:24
|
BST
|
18
|
79.6200
|
XLON
|
971075605280682
|
08/04/2024
|
15:31:03
|
BST
|
13
|
79.6800
|
CHIX
|
120001USR
|
08/04/2024
|
15:31:03
|
BST
|
136
|
79.6800
|
CHIX
|
120001USQ
|
08/04/2024
|
15:31:04
|
BST
|
115
|
79.6800
|
CHIX
|
120001USV
|
08/04/2024
|
15:31:06
|
BST
|
40
|
79.6600
|
CHIX
|
120001UTD
|
08/04/2024
|
15:31:06
|
BST
|
92
|
79.6600
|
CHIX
|
120001UTE
|
08/04/2024
|
15:31:27
|
BST
|
76
|
79.6600
|
BATE
|
200017DV
|
08/04/2024
|
15:31:27
|
BST
|
15
|
79.6600
|
TRQX
|
971075529773226
|
08/04/2024
|
15:31:27
|
BST
|
33
|
79.6600
|
TRQX
|
971075529773227
|
08/04/2024
|
15:31:32
|
BST
|
53
|
79.6800
|
XLON
|
971075605281149
|
08/04/2024
|
15:31:32
|
BST
|
71
|
79.6800
|
XLON
|
971075605281150
|
08/04/2024
|
15:31:33
|
BST
|
67
|
79.6800
|
XLON
|
971075605281153
|
08/04/2024
|
15:31:34
|
BST
|
46
|
79.6800
|
XLON
|
971075605281169
|
08/04/2024
|
15:31:35
|
BST
|
34
|
79.6800
|
XLON
|
971075605281266
|
08/04/2024
|
15:31:35
|
BST
|
34
|
79.6800
|
XLON
|
971075605281268
|
08/04/2024
|
15:31:35
|
BST
|
98
|
79.6800
|
XLON
|
971075605281267
|
08/04/2024
|
15:31:36
|
BST
|
33
|
79.6800
|
XLON
|
971075605281279
|
08/04/2024
|
15:31:36
|
BST
|
53
|
79.6800
|
XLON
|
971075605281278
|
08/04/2024
|
15:31:37
|
BST
|
32
|
79.6800
|
XLON
|
971075605281307
|
08/04/2024
|
15:31:37
|
BST
|
67
|
79.6800
|
XLON
|
971075605281306
|
08/04/2024
|
15:31:38
|
BST
|
5
|
79.7000
|
XLON
|
971075605281350
|
08/04/2024
|
15:31:38
|
BST
|
5
|
79.7000
|
XLON
|
971075605281351
|
08/04/2024
|
15:31:38
|
BST
|
14
|
79.7000
|
XLON
|
971075605281348
|
08/04/2024
|
15:31:38
|
BST
|
16
|
79.7000
|
XLON
|
971075605281345
|
08/04/2024
|
15:31:38
|
BST
|
43
|
79.7000
|
XLON
|
971075605281346
|
08/04/2024
|
15:31:38
|
BST
|
50
|
79.7000
|
XLON
|
971075605281349
|
08/04/2024
|
15:31:38
|
BST
|
77
|
79.7000
|
XLON
|
971075605281347
|
08/04/2024
|
15:31:39
|
BST
|
43
|
79.7000
|
XLON
|
971075605281354
|
08/04/2024
|
15:31:40
|
BST
|
5
|
79.6800
|
XLON
|
971075605281356
|
08/04/2024
|
15:31:40
|
BST
|
50
|
79.6800
|
XLON
|
971075605281355
|
08/04/2024
|
15:31:43
|
BST
|
32
|
79.6800
|
XLON
|
971075605281360
|
08/04/2024
|
15:31:43
|
BST
|
32
|
79.6800
|
XLON
|
971075605281368
|
08/04/2024
|
15:31:43
|
BST
|
38
|
79.6800
|
XLON
|
971075605281369
|
08/04/2024
|
15:31:43
|
BST
|
40
|
79.6800
|
XLON
|
971075605281359
|
08/04/2024
|
15:31:43
|
BST
|
43
|
79.6800
|
XLON
|
971075605281358
|
08/04/2024
|
15:31:43
|
BST
|
50
|
79.6800
|
XLON
|
971075605281367
|
08/04/2024
|
15:31:43
|
BST
|
121
|
79.6800
|
XLON
|
971075605281361
|
08/04/2024
|
15:31:51
|
BST
|
36
|
79.6800
|
XLON
|
971075605281418
|
08/04/2024
|
15:31:51
|
BST
|
43
|
79.6800
|
XLON
|
971075605281417
|
08/04/2024
|
15:31:51
|
BST
|
50
|
79.6800
|
XLON
|
971075605281416
|
08/04/2024
|
15:31:51
|
BST
|
68
|
79.6800
|
XLON
|
971075605281415
|
08/04/2024
|
15:31:52
|
BST
|
36
|
79.6800
|
XLON
|
971075605281419
|
08/04/2024
|
15:31:52
|
BST
|
38
|
79.6800
|
XLON
|
971075605281422
|
08/04/2024
|
15:31:52
|
BST
|
43
|
79.6800
|
XLON
|
971075605281421
|
08/04/2024
|
15:31:52
|
BST
|
50
|
79.6800
|
XLON
|
971075605281420
|
08/04/2024
|
15:31:53
|
BST
|
26
|
79.6600
|
BATE
|
200017GI
|
08/04/2024
|
15:31:53
|
BST
|
34
|
79.6600
|
BATE
|
200017GH
|
08/04/2024
|
15:31:53
|
BST
|
34
|
79.6600
|
BATE
|
200017GJ
|
08/04/2024
|
15:31:53
|
BST
|
76
|
79.6600
|
BATE
|
200017GC
|
08/04/2024
|
15:31:53
|
BST
|
9
|
79.6600
|
TRQX
|
971075529773328
|
08/04/2024
|
15:31:53
|
BST
|
12
|
79.6600
|
TRQX
|
971075529773330
|
08/04/2024
|
15:31:53
|
BST
|
22
|
79.6600
|
TRQX
|
971075529773329
|
08/04/2024
|
15:31:53
|
BST
|
2
|
79.6400
|
XLON
|
971075605281441
|
08/04/2024
|
15:31:53
|
BST
|
40
|
79.6400
|
XLON
|
971075605281432
|
08/04/2024
|
15:31:53
|
BST
|
40
|
79.6400
|
XLON
|
971075605281435
|
08/04/2024
|
15:31:53
|
BST
|
2
|
79.6600
|
XLON
|
971075605281428
|
08/04/2024
|
15:31:53
|
BST
|
37
|
79.6600
|
XLON
|
971075605281427
|
08/04/2024
|
15:31:53
|
BST
|
38
|
79.6600
|
XLON
|
971075605281426
|
08/04/2024
|
15:31:53
|
BST
|
42
|
79.6600
|
XLON
|
971075605281425
|
08/04/2024
|
15:32:00
|
BST
|
53
|
79.6600
|
XLON
|
971075605281457
|
08/04/2024
|
15:32:03
|
BST
|
49
|
79.6800
|
BATE
|
200017I9
|
08/04/2024
|
15:32:03
|
BST
|
131
|
79.6800
|
XLON
|
971075605281492
|
08/04/2024
|
15:32:06
|
BST
|
38
|
79.6800
|
BATE
|
200017IM
|
08/04/2024
|
15:32:06
|
BST
|
48
|
79.7000
|
XLON
|
971075605281501
|
08/04/2024
|
15:32:07
|
BST
|
5
|
79.7200
|
BATE
|
200017IV
|
08/04/2024
|
15:32:07
|
BST
|
5
|
79.7200
|
BATE
|
200017IW
|
08/04/2024
|
15:32:07
|
BST
|
34
|
79.7200
|
BATE
|
200017IX
|
08/04/2024
|
15:32:07
|
BST
|
5
|
79.7200
|
XLON
|
971075605281528
|
08/04/2024
|
15:32:07
|
BST
|
5
|
79.7200
|
XLON
|
971075605281529
|
08/04/2024
|
15:32:07
|
BST
|
19
|
79.7200
|
XLON
|
971075605281527
|
08/04/2024
|
15:32:07
|
BST
|
28
|
79.7200
|
XLON
|
971075605281526
|
08/04/2024
|
15:32:07
|
BST
|
31
|
79.7200
|
XLON
|
971075605281524
|
08/04/2024
|
15:32:07
|
BST
|
38
|
79.7200
|
XLON
|
971075605281523
|
08/04/2024
|
15:32:07
|
BST
|
76
|
79.7200
|
XLON
|
971075605281525
|
08/04/2024
|
15:32:40
|
BST
|
32
|
79.7000
|
XLON
|
971075605281747
|
08/04/2024
|
15:32:40
|
BST
|
43
|
79.7000
|
XLON
|
971075605281748
|
08/04/2024
|
15:32:40
|
BST
|
48
|
79.7000
|
XLON
|
971075605281750
|
08/04/2024
|
15:32:40
|
BST
|
50
|
79.7000
|
XLON
|
971075605281749
|
08/04/2024
|
15:32:53
|
BST
|
36
|
79.7000
|
XLON
|
971075605281947
|
08/04/2024
|
15:33:02
|
BST
|
34
|
79.7000
|
BATE
|
200017OR
|
08/04/2024
|
15:33:02
|
BST
|
141
|
79.6800
|
CHIX
|
120001VC2
|
08/04/2024
|
15:33:04
|
BST
|
50
|
79.6800
|
CHIX
|
120001VC8
|
08/04/2024
|
15:33:04
|
BST
|
56
|
79.6800
|
CHIX
|
120001VC9
|
08/04/2024
|
15:33:34
|
BST
|
43
|
79.7400
|
BATE
|
200017SQ
|
08/04/2024
|
15:33:37
|
BST
|
145
|
79.7200
|
BATE
|
200017T5
|
08/04/2024
|
15:33:37
|
BST
|
91
|
79.7200
|
TRQX
|
971075529773670
|
08/04/2024
|
15:33:45
|
BST
|
27
|
79.7200
|
XLON
|
971075605282126
|
08/04/2024
|
15:33:45
|
BST
|
115
|
79.7200
|
XLON
|
971075605282127
|
08/04/2024
|
15:33:47
|
BST
|
27
|
79.7200
|
XLON
|
971075605282136
|
08/04/2024
|
15:33:52
|
BST
|
27
|
79.7200
|
XLON
|
971075605282158
|
08/04/2024
|
15:34:51
|
BST
|
7
|
79.6800
|
CHIX
|
120001VR3
|
08/04/2024
|
15:34:51
|
BST
|
136
|
79.6800
|
CHIX
|
120001VR2
|
08/04/2024
|
15:34:51
|
BST
|
29
|
79.7000
|
TRQX
|
971075529773818
|
08/04/2024
|
15:34:51
|
BST
|
40
|
79.7000
|
TRQX
|
971075529773817
|
08/04/2024
|
15:34:51
|
BST
|
4
|
79.6800
|
XLON
|
971075605282323
|
08/04/2024
|
15:34:51
|
BST
|
18
|
79.6800
|
XLON
|
971075605282320
|
08/04/2024
|
15:34:51
|
BST
|
26
|
79.6800
|
XLON
|
971075605282321
|
08/04/2024
|
15:34:51
|
BST
|
73
|
79.6800
|
XLON
|
971075605282322
|
08/04/2024
|
15:34:51
|
BST
|
62
|
79.7000
|
XLON
|
971075605282314
|
08/04/2024
|
15:34:52
|
BST
|
50
|
79.6400
|
CHIX
|
120001VRA
|
08/04/2024
|
15:34:52
|
BST
|
43
|
79.6400
|
TRQX
|
971075529773824
|
08/04/2024
|
15:34:52
|
BST
|
49
|
79.6400
|
TRQX
|
971075529773825
|
08/04/2024
|
15:34:54
|
BST
|
32
|
79.6000
|
XLON
|
971075605282342
|
08/04/2024
|
15:34:54
|
BST
|
43
|
79.6000
|
XLON
|
971075605282340
|
08/04/2024
|
15:34:54
|
BST
|
43
|
79.6000
|
XLON
|
971075605282341
|
08/04/2024
|
15:34:54
|
BST
|
50
|
79.6000
|
XLON
|
971075605282344
|
08/04/2024
|
15:34:54
|
BST
|
126
|
79.6000
|
XLON
|
971075605282343
|
08/04/2024
|
15:34:54
|
BST
|
25
|
79.6200
|
XLON
|
971075605282338
|
08/04/2024
|
15:34:54
|
BST
|
50
|
79.6200
|
XLON
|
971075605282339
|
08/04/2024
|
15:34:59
|
BST
|
25
|
79.6000
|
XLON
|
971075605282348
|
08/04/2024
|
15:34:59
|
BST
|
50
|
79.6000
|
XLON
|
971075605282349
|
08/04/2024
|
15:34:59
|
BST
|
142
|
79.6000
|
XLON
|
971075605282350
|
08/04/2024
|
15:35:30
|
BST
|
9
|
79.5800
|
XLON
|
971075605282516
|
08/04/2024
|
15:35:33
|
BST
|
58
|
79.5800
|
XLON
|
971075605282536
|
08/04/2024
|
15:35:33
|
BST
|
112
|
79.5800
|
XLON
|
971075605282537
|
08/04/2024
|
15:35:50
|
BST
|
91
|
79.5800
|
BATE
|
2000185M
|
08/04/2024
|
15:35:50
|
BST
|
91
|
79.5800
|
BATE
|
2000185R
|
08/04/2024
|
15:35:50
|
BST
|
45
|
79.5800
|
CHIX
|
120001W1J
|
08/04/2024
|
15:35:56
|
BST
|
36
|
79.5800
|
XLON
|
971075605282590
|
08/04/2024
|
15:38:21
|
BST
|
102
|
79.6400
|
BATE
|
200018GR
|
08/04/2024
|
15:38:21
|
BST
|
134
|
79.6400
|
CHIX
|
120001WJS
|
08/04/2024
|
15:38:21
|
BST
|
5
|
79.6400
|
XLON
|
971075605283086
|
08/04/2024
|
15:38:21
|
BST
|
61
|
79.6400
|
XLON
|
971075605283085
|
08/04/2024
|
15:38:21
|
BST
|
73
|
79.6400
|
XLON
|
971075605283084
|
08/04/2024
|
15:38:30
|
BST
|
89
|
79.6000
|
XLON
|
971075605283103
|
08/04/2024
|
15:38:36
|
BST
|
100
|
79.6400
|
BATE
|
200018HP
|
08/04/2024
|
15:38:41
|
BST
|
53
|
79.6400
|
XLON
|
971075605283158
|
08/04/2024
|
15:38:41
|
BST
|
67
|
79.6400
|
XLON
|
971075605283159
|
08/04/2024
|
15:39:24
|
BST
|
34
|
79.6400
|
BATE
|
200018MD
|
08/04/2024
|
15:39:24
|
BST
|
101
|
79.6400
|
CHIX
|
120001WTB
|
08/04/2024
|
15:39:24
|
BST
|
68
|
79.6200
|
XLON
|
971075605283304
|
08/04/2024
|
15:39:26
|
BST
|
48
|
79.6200
|
BATE
|
200018MV
|
08/04/2024
|
15:39:36
|
BST
|
39
|
79.6200
|
CHIX
|
120001WUX
|
08/04/2024
|
15:39:36
|
BST
|
85
|
79.6200
|
CHIX
|
120001WUW
|
08/04/2024
|
15:39:36
|
BST
|
21
|
79.6200
|
TRQX
|
971075529774410
|
08/04/2024
|
15:39:36
|
BST
|
36
|
79.6200
|
TRQX
|
971075529774409
|
08/04/2024
|
15:39:36
|
BST
|
98
|
79.6200
|
XLON
|
971075605283357
|
08/04/2024
|
15:39:37
|
BST
|
73
|
79.6200
|
BATE
|
200018NP
|
08/04/2024
|
15:39:40
|
BST
|
63
|
79.6200
|
BATE
|
200018NZ
|
08/04/2024
|
15:39:40
|
BST
|
74
|
79.6200
|
XLON
|
971075605283376
|
08/04/2024
|
15:39:41
|
BST
|
41
|
79.6200
|
XLON
|
971075605283381
|
08/04/2024
|
15:39:41
|
BST
|
140
|
79.6200
|
XLON
|
971075605283377
|
08/04/2024
|
15:40:09
|
BST
|
10
|
79.6200
|
XLON
|
971075605283476
|
08/04/2024
|
15:40:48
|
BST
|
1
|
79.6200
|
XLON
|
971075605283539
|
08/04/2024
|
15:40:48
|
BST
|
97
|
79.6200
|
XLON
|
971075605283540
|
08/04/2024
|
15:40:55
|
BST
|
5
|
79.6600
|
XLON
|
971075605283584
|
08/04/2024
|
15:40:55
|
BST
|
5
|
79.6600
|
XLON
|
971075605283586
|
08/04/2024
|
15:40:55
|
BST
|
35
|
79.6600
|
XLON
|
971075605283587
|
08/04/2024
|
15:40:55
|
BST
|
44
|
79.6600
|
XLON
|
971075605283583
|
08/04/2024
|
15:40:55
|
BST
|
120
|
79.6600
|
XLON
|
971075605283585
|
08/04/2024
|
15:41:03
|
BST
|
37
|
79.6600
|
CHIX
|
120001X74
|
08/04/2024
|
15:41:23
|
BST
|
28
|
79.6600
|
XLON
|
971075605283631
|
08/04/2024
|
15:41:35
|
BST
|
31
|
79.6600
|
XLON
|
971075605283656
|
08/04/2024
|
15:42:02
|
BST
|
27
|
79.6400
|
CHIX
|
120001XFK
|
08/04/2024
|
15:43:16
|
BST
|
10
|
79.6600
|
BATE
|
2000195H
|
08/04/2024
|
15:43:16
|
BST
|
25
|
79.6600
|
BATE
|
2000195F
|
08/04/2024
|
15:43:16
|
BST
|
136
|
79.6600
|
BATE
|
2000195G
|
08/04/2024
|
15:43:16
|
BST
|
25
|
79.6600
|
CHIX
|
120001XPU
|
08/04/2024
|
15:43:16
|
BST
|
157
|
79.6600
|
CHIX
|
120001XPQ
|
08/04/2024
|
15:43:16
|
BST
|
93
|
79.6600
|
TRQX
|
971075529774942
|
08/04/2024
|
15:43:16
|
BST
|
10
|
79.6600
|
XLON
|
971075605283927
|
08/04/2024
|
15:43:16
|
BST
|
36
|
79.6600
|
XLON
|
971075605283926
|
08/04/2024
|
15:43:16
|
BST
|
46
|
79.6600
|
XLON
|
971075605283924
|
08/04/2024
|
15:43:17
|
BST
|
70
|
79.6600
|
CHIX
|
120001XPV
|
08/04/2024
|
15:43:27
|
BST
|
85
|
79.6600
|
CHIX
|
120001XRZ
|
08/04/2024
|
15:43:36
|
BST
|
181
|
79.6400
|
BATE
|
2000196Y
|
08/04/2024
|
15:43:36
|
BST
|
38
|
79.6400
|
CHIX
|
120001XT9
|
08/04/2024
|
15:43:36
|
BST
|
48
|
79.6400
|
TRQX
|
971075529774985
|
08/04/2024
|
15:43:36
|
BST
|
164
|
79.6400
|
XLON
|
971075605283975
|
08/04/2024
|
15:43:36
|
BST
|
5
|
79.6600
|
XLON
|
971075605283983
|
08/04/2024
|
15:43:36
|
BST
|
18
|
79.6600
|
XLON
|
971075605283981
|
08/04/2024
|
15:43:36
|
BST
|
33
|
79.6600
|
XLON
|
971075605283976
|
08/04/2024
|
15:43:36
|
BST
|
50
|
79.6600
|
XLON
|
971075605283977
|
08/04/2024
|
15:43:36
|
BST
|
52
|
79.6600
|
XLON
|
971075605283979
|
08/04/2024
|
15:43:36
|
BST
|
53
|
79.6600
|
XLON
|
971075605283978
|
08/04/2024
|
15:43:36
|
BST
|
84
|
79.6600
|
XLON
|
971075605283980
|
08/04/2024
|
15:43:36
|
BST
|
96
|
79.6600
|
XLON
|
971075605283982
|
08/04/2024
|
15:43:41
|
BST
|
5
|
79.6600
|
XLON
|
971075605283986
|
08/04/2024
|
15:43:41
|
BST
|
5
|
79.6600
|
XLON
|
971075605283990
|
08/04/2024
|
15:43:41
|
BST
|
33
|
79.6600
|
XLON
|
971075605283987
|
08/04/2024
|
15:43:41
|
BST
|
40
|
79.6600
|
XLON
|
971075605283988
|
08/04/2024
|
15:43:41
|
BST
|
49
|
79.6600
|
XLON
|
971075605283991
|
08/04/2024
|
15:43:41
|
BST
|
50
|
79.6600
|
XLON
|
971075605283992
|
08/04/2024
|
15:43:41
|
BST
|
84
|
79.6600
|
XLON
|
971075605283989
|
08/04/2024
|
15:43:41
|
BST
|
94
|
79.6600
|
XLON
|
971075605283993
|
08/04/2024
|
15:43:41
|
BST
|
140
|
79.6600
|
XLON
|
971075605283994
|
08/04/2024
|
15:43:42
|
BST
|
5
|
79.6600
|
XLON
|
971075605284002
|
08/04/2024
|
15:43:42
|
BST
|
5
|
79.6600
|
XLON
|
971075605284003
|
08/04/2024
|
15:43:42
|
BST
|
33
|
79.6600
|
XLON
|
971075605284000
|
08/04/2024
|
15:43:42
|
BST
|
84
|
79.6600
|
XLON
|
971075605284001
|
08/04/2024
|
15:43:42
|
BST
|
104
|
79.6600
|
XLON
|
971075605284004
|
08/04/2024
|
15:43:44
|
BST
|
5
|
79.6600
|
XLON
|
971075605284008
|
08/04/2024
|
15:43:44
|
BST
|
5
|
79.6600
|
XLON
|
971075605284009
|
08/04/2024
|
15:43:44
|
BST
|
32
|
79.6600
|
XLON
|
971075605284006
|
08/04/2024
|
15:43:44
|
BST
|
50
|
79.6600
|
XLON
|
971075605284007
|
08/04/2024
|
15:43:44
|
BST
|
51
|
79.6600
|
XLON
|
971075605284012
|
08/04/2024
|
15:43:44
|
BST
|
77
|
79.6600
|
XLON
|
971075605284013
|
08/04/2024
|
15:43:44
|
BST
|
84
|
79.6600
|
XLON
|
971075605284011
|
08/04/2024
|
15:43:44
|
BST
|
94
|
79.6600
|
XLON
|
971075605284010
|
08/04/2024
|
15:44:08
|
BST
|
100
|
79.6800
|
XLON
|
971075605284126
|
08/04/2024
|
15:44:09
|
BST
|
55
|
79.6800
|
XLON
|
971075605284127
|
08/04/2024
|
15:44:32
|
BST
|
83
|
79.6800
|
CHIX
|
120001Y3S
|
08/04/2024
|
15:45:04
|
BST
|
26
|
79.6600
|
XLON
|
971075605284379
|
08/04/2024
|
15:45:04
|
BST
|
37
|
79.6600
|
XLON
|
971075605284380
|
08/04/2024
|
15:45:04
|
BST
|
161
|
79.6600
|
XLON
|
971075605284376
|
08/04/2024
|
15:45:09
|
BST
|
4
|
79.6600
|
XLON
|
971075605284413
|
08/04/2024
|
15:46:06
|
BST
|
45
|
79.6400
|
XLON
|
971075605284542
|
08/04/2024
|
15:46:06
|
BST
|
27
|
79.6600
|
XLON
|
971075605284538
|
08/04/2024
|
15:46:06
|
BST
|
40
|
79.6600
|
XLON
|
971075605284539
|
08/04/2024
|
15:46:06
|
BST
|
50
|
79.6600
|
XLON
|
971075605284537
|
08/04/2024
|
15:46:18
|
BST
|
58
|
79.6400
|
XLON
|
971075605284566
|
08/04/2024
|
15:46:20
|
BST
|
72
|
79.6400
|
BATE
|
200019P4
|
08/04/2024
|
15:46:22
|
BST
|
30
|
79.6400
|
BATE
|
200019P6
|
08/04/2024
|
15:46:22
|
BST
|
62
|
79.6400
|
BATE
|
200019P5
|
08/04/2024
|
15:46:22
|
BST
|
14
|
79.6400
|
CHIX
|
120001YJY
|
08/04/2024
|
15:46:22
|
BST
|
42
|
79.6400
|
CHIX
|
120001YJV
|
08/04/2024
|
15:46:22
|
BST
|
100
|
79.6400
|
CHIX
|
120001YJX
|
08/04/2024
|
15:46:22
|
BST
|
60
|
79.6400
|
TRQX
|
971075529775483
|
08/04/2024
|
15:46:22
|
BST
|
23
|
79.6400
|
XLON
|
971075605284573
|
08/04/2024
|
15:46:22
|
BST
|
42
|
79.6400
|
XLON
|
971075605284569
|
08/04/2024
|
15:46:22
|
BST
|
50
|
79.6400
|
XLON
|
971075605284574
|
08/04/2024
|
15:46:22
|
BST
|
66
|
79.6400
|
XLON
|
971075605284575
|
08/04/2024
|
15:46:23
|
BST
|
17
|
79.6400
|
XLON
|
971075605284578
|
08/04/2024
|
15:46:23
|
BST
|
23
|
79.6400
|
XLON
|
971075605284576
|
08/04/2024
|
15:46:23
|
BST
|
67
|
79.6400
|
XLON
|
971075605284577
|
08/04/2024
|
15:46:28
|
BST
|
23
|
79.6200
|
XLON
|
971075605284618
|
08/04/2024
|
15:46:32
|
BST
|
16
|
79.6200
|
XLON
|
971075605284629
|
08/04/2024
|
15:46:32
|
BST
|
24
|
79.6200
|
XLON
|
971075605284628
|
08/04/2024
|
15:46:36
|
BST
|
81
|
79.6000
|
XLON
|
971075605284641
|
08/04/2024
|
15:46:36
|
BST
|
88
|
79.6000
|
XLON
|
971075605284640
|
08/04/2024
|
15:48:02
|
BST
|
37
|
79.6600
|
CHIX
|
120001YW6
|
08/04/2024
|
15:48:04
|
BST
|
81
|
79.6600
|
CHIX
|
120001YWD
|
08/04/2024
|
15:48:26
|
BST
|
5
|
79.6600
|
BATE
|
200019Y6
|
08/04/2024
|
15:48:26
|
BST
|
5
|
79.6600
|
BATE
|
200019Y8
|
08/04/2024
|
15:48:26
|
BST
|
21
|
79.6600
|
BATE
|
200019Y9
|
08/04/2024
|
15:48:26
|
BST
|
34
|
79.6600
|
BATE
|
200019Y5
|
08/04/2024
|
15:48:26
|
BST
|
38
|
79.6600
|
BATE
|
200019Y3
|
08/04/2024
|
15:48:26
|
BST
|
78
|
79.6600
|
BATE
|
200019Y7
|
08/04/2024
|
15:48:26
|
BST
|
2
|
79.6600
|
CHIX
|
120001YZ3
|
08/04/2024
|
15:48:26
|
BST
|
2
|
79.6600
|
CHIX
|
120001YZ9
|
08/04/2024
|
15:48:26
|
BST
|
5
|
79.6600
|
CHIX
|
120001YZ8
|
08/04/2024
|
15:48:26
|
BST
|
11
|
79.6600
|
CHIX
|
120001YZ2
|
08/04/2024
|
15:48:26
|
BST
|
66
|
79.6600
|
CHIX
|
120001YZ7
|
08/04/2024
|
15:48:26
|
BST
|
38
|
79.6400
|
XLON
|
971075605284879
|
08/04/2024
|
15:48:26
|
BST
|
70
|
79.6400
|
XLON
|
971075605284880
|
08/04/2024
|
15:48:26
|
BST
|
72
|
79.6400
|
XLON
|
971075605284878
|
08/04/2024
|
15:48:47
|
BST
|
47
|
79.6400
|
TRQX
|
971075529775829
|
08/04/2024
|
15:48:47
|
BST
|
9
|
79.6400
|
XLON
|
971075605284957
|
08/04/2024
|
15:48:47
|
BST
|
25
|
79.6400
|
XLON
|
971075605284956
|
08/04/2024
|
15:48:47
|
BST
|
33
|
79.6400
|
XLON
|
971075605284954
|
08/04/2024
|
15:48:47
|
BST
|
34
|
79.6400
|
XLON
|
971075605284946
|
08/04/2024
|
15:48:47
|
BST
|
45
|
79.6400
|
XLON
|
971075605284955
|
08/04/2024
|
15:48:47
|
BST
|
106
|
79.6400
|
XLON
|
971075605284945
|
08/04/2024
|
15:48:49
|
BST
|
33
|
79.6400
|
XLON
|
971075605284960
|
08/04/2024
|
15:48:49
|
BST
|
66
|
79.6400
|
XLON
|
971075605284961
|
08/04/2024
|
15:50:03
|
BST
|
46
|
79.6200
|
CHIX
|
120001ZBQ
|
08/04/2024
|
15:50:03
|
BST
|
58
|
79.6200
|
CHIX
|
120001ZBO
|
08/04/2024
|
15:50:03
|
BST
|
49
|
79.6200
|
TRQX
|
971075529776056
|
08/04/2024
|
15:50:03
|
BST
|
46
|
79.6200
|
XLON
|
971075605285114
|
08/04/2024
|
15:50:03
|
BST
|
50
|
79.6200
|
XLON
|
971075605285116
|
08/04/2024
|
15:50:03
|
BST
|
51
|
79.6200
|
XLON
|
971075605285115
|
08/04/2024
|
15:50:03
|
BST
|
53
|
79.6200
|
XLON
|
971075605285117
|
08/04/2024
|
15:50:03
|
BST
|
181
|
79.6200
|
XLON
|
971075605285112
|
08/04/2024
|
15:50:30
|
BST
|
42
|
79.6200
|
BATE
|
20001A9U
|
08/04/2024
|
15:50:30
|
BST
|
7
|
79.6200
|
CHIX
|
120001ZIL
|
08/04/2024
|
15:50:30
|
BST
|
34
|
79.6200
|
CHIX
|
120001ZIM
|
08/04/2024
|
15:51:15
|
BST
|
37
|
79.6200
|
XLON
|
971075605285494
|
08/04/2024
|
15:51:21
|
BST
|
38
|
79.6200
|
XLON
|
971075605285526
|
08/04/2024
|
15:51:25
|
BST
|
9
|
79.6000
|
BATE
|
20001AFT
|
08/04/2024
|
15:51:25
|
BST
|
11
|
79.6000
|
BATE
|
20001AFU
|
08/04/2024
|
15:51:25
|
BST
|
48
|
79.6000
|
BATE
|
20001AFM
|
08/04/2024
|
15:51:25
|
BST
|
64
|
79.6000
|
CHIX
|
120001ZRW
|
08/04/2024
|
15:51:25
|
BST
|
3
|
79.6000
|
TRQX
|
971075529776310
|
08/04/2024
|
15:51:25
|
BST
|
67
|
79.6000
|
TRQX
|
971075529776311
|
08/04/2024
|
15:51:25
|
BST
|
38
|
79.6200
|
XLON
|
971075605285530
|
08/04/2024
|
15:51:25
|
BST
|
68
|
79.6200
|
XLON
|
971075605285529
|
08/04/2024
|
15:51:30
|
BST
|
35
|
79.6000
|
XLON
|
971075605285540
|
08/04/2024
|
15:51:30
|
BST
|
66
|
79.6000
|
XLON
|
971075605285541
|
08/04/2024
|
15:51:30
|
BST
|
134
|
79.6000
|
XLON
|
971075605285542
|
08/04/2024
|
15:51:32
|
BST
|
18
|
79.6000
|
XLON
|
971075605285544
|
08/04/2024
|
15:51:32
|
BST
|
33
|
79.6000
|
XLON
|
971075605285543
|
08/04/2024
|
15:51:38
|
BST
|
41
|
79.5800
|
CHIX
|
120001ZVM
|
08/04/2024
|
15:51:38
|
BST
|
28
|
79.5800
|
XLON
|
971075605285574
|
08/04/2024
|
15:51:38
|
BST
|
66
|
79.5800
|
XLON
|
971075605285575
|
08/04/2024
|
15:52:20
|
BST
|
30
|
79.5600
|
XLON
|
971075605285836
|
08/04/2024
|
15:52:25
|
BST
|
56
|
79.5400
|
XLON
|
971075605285839
|
08/04/2024
|
15:52:25
|
BST
|
30
|
79.5600
|
XLON
|
971075605285838
|
08/04/2024
|
15:52:25
|
BST
|
38
|
79.5600
|
XLON
|
971075605285837
|
08/04/2024
|
15:52:26
|
BST
|
96
|
79.5400
|
XLON
|
971075605285841
|
08/04/2024
|
15:52:27
|
BST
|
13
|
79.5400
|
CHIX
|
12000202G
|
08/04/2024
|
15:52:27
|
BST
|
48
|
79.5400
|
CHIX
|
12000202F
|
08/04/2024
|
15:52:27
|
BST
|
48
|
79.5400
|
CHIX
|
12000202I
|
08/04/2024
|
15:52:48
|
BST
|
37
|
79.5200
|
XLON
|
971075605285875
|
08/04/2024
|
15:52:56
|
BST
|
38
|
79.5200
|
XLON
|
971075605285892
|
08/04/2024
|
15:53:01
|
BST
|
63
|
79.5200
|
BATE
|
20001ANO
|
08/04/2024
|
15:53:07
|
BST
|
22
|
79.5200
|
XLON
|
971075605285925
|
08/04/2024
|
15:53:07
|
BST
|
35
|
79.5200
|
XLON
|
971075605285926
|
08/04/2024
|
15:53:11
|
BST
|
34
|
79.5200
|
BATE
|
20001AOS
|
08/04/2024
|
15:53:26
|
BST
|
20
|
79.5200
|
XLON
|
971075605286008
|
08/04/2024
|
15:53:43
|
BST
|
19
|
79.5200
|
XLON
|
971075605286053
|
08/04/2024
|
15:53:45
|
BST
|
66
|
79.5000
|
XLON
|
971075605286055
|
08/04/2024
|
15:53:48
|
BST
|
5
|
79.5200
|
BATE
|
20001ARZ
|
08/04/2024
|
15:53:48
|
BST
|
34
|
79.5200
|
BATE
|
20001ARY
|
08/04/2024
|
15:53:53
|
BST
|
59
|
79.5000
|
BATE
|
20001AST
|
08/04/2024
|
15:53:53
|
BST
|
87
|
79.5000
|
XLON
|
971075605286063
|
08/04/2024
|
15:53:57
|
BST
|
2
|
79.5000
|
BATE
|
20001ATY
|
08/04/2024
|
15:53:57
|
BST
|
7
|
79.5000
|
XLON
|
971075605286100
|
08/04/2024
|
15:54:06
|
BST
|
10
|
79.5000
|
XLON
|
971075605286116
|
08/04/2024
|
15:54:25
|
BST
|
55
|
79.5200
|
XLON
|
971075605286124
|
08/04/2024
|
15:55:15
|
BST
|
6
|
79.5400
|
BATE
|
20001B1Z
|
08/04/2024
|
15:55:15
|
BST
|
13
|
79.5400
|
CHIX
|
1200020TR
|
08/04/2024
|
15:55:15
|
BST
|
45
|
79.5200
|
TRQX
|
971075529776801
|
08/04/2024
|
15:55:20
|
BST
|
1
|
79.5200
|
BATE
|
20001B3A
|
08/04/2024
|
15:55:20
|
BST
|
1
|
79.5200
|
BATE
|
20001B3C
|
08/04/2024
|
15:55:20
|
BST
|
6
|
79.5200
|
BATE
|
20001B3B
|
08/04/2024
|
15:55:20
|
BST
|
6
|
79.5200
|
BATE
|
20001B3D
|
08/04/2024
|
15:55:20
|
BST
|
8
|
79.5200
|
BATE
|
20001B3E
|
08/04/2024
|
15:55:20
|
BST
|
21
|
79.5200
|
BATE
|
20001B3H
|
08/04/2024
|
15:55:20
|
BST
|
30
|
79.5200
|
BATE
|
20001B38
|
08/04/2024
|
15:55:20
|
BST
|
34
|
79.5200
|
BATE
|
20001B3F
|
08/04/2024
|
15:55:20
|
BST
|
36
|
79.5200
|
BATE
|
20001B2K
|
08/04/2024
|
15:55:20
|
BST
|
34
|
79.5400
|
BATE
|
20001B2J
|
08/04/2024
|
15:55:20
|
BST
|
13
|
79.5400
|
CHIX
|
1200020UW
|
08/04/2024
|
15:55:20
|
BST
|
7
|
79.5200
|
XLON
|
971075605286321
|
08/04/2024
|
15:55:20
|
BST
|
38
|
79.5200
|
XLON
|
971075605286322
|
08/04/2024
|
15:55:20
|
BST
|
131
|
79.5200
|
XLON
|
971075605286323
|
08/04/2024
|
15:55:27
|
BST
|
49
|
79.5000
|
CHIX
|
1200020YS
|
08/04/2024
|
15:56:33
|
BST
|
24
|
79.5200
|
XLON
|
971075605286507
|
08/04/2024
|
15:56:36
|
BST
|
6
|
79.5200
|
BATE
|
20001B98
|
08/04/2024
|
15:56:36
|
BST
|
21
|
79.5200
|
BATE
|
20001B9A
|
08/04/2024
|
15:56:36
|
BST
|
34
|
79.5200
|
BATE
|
20001B99
|
08/04/2024
|
15:56:36
|
BST
|
98
|
79.5200
|
CHIX
|
12000216N
|
08/04/2024
|
15:56:38
|
BST
|
44
|
79.5200
|
XLON
|
971075605286516
|
08/04/2024
|
15:56:38
|
BST
|
140
|
79.5200
|
XLON
|
971075605286515
|
08/04/2024
|
15:57:21
|
BST
|
38
|
79.5400
|
BATE
|
20001BDG
|
08/04/2024
|
15:57:21
|
BST
|
4
|
79.5200
|
CHIX
|
1200021CG
|
08/04/2024
|
15:57:21
|
BST
|
12
|
79.5200
|
TRQX
|
971075529777091
|
08/04/2024
|
15:57:21
|
BST
|
13
|
79.5200
|
TRQX
|
971075529777088
|
08/04/2024
|
15:57:21
|
BST
|
7
|
79.5200
|
XLON
|
971075605286638
|
08/04/2024
|
15:57:21
|
BST
|
32
|
79.5200
|
XLON
|
971075605286637
|
08/04/2024
|
15:57:21
|
BST
|
38
|
79.5200
|
XLON
|
971075605286639
|
08/04/2024
|
15:57:21
|
BST
|
42
|
79.5200
|
XLON
|
971075605286640
|
08/04/2024
|
15:57:21
|
BST
|
18
|
79.5400
|
XLON
|
971075605286641
|
08/04/2024
|
15:57:55
|
BST
|
115
|
79.5400
|
XLON
|
971075605286691
|
08/04/2024
|
15:57:59
|
BST
|
100
|
79.5400
|
XLON
|
971075605286708
|
08/04/2024
|
15:57:59
|
BST
|
13
|
79.5600
|
XLON
|
971075605286704
|
08/04/2024
|
15:57:59
|
BST
|
31
|
79.5600
|
XLON
|
971075605286703
|
08/04/2024
|
15:57:59
|
BST
|
45
|
79.5600
|
XLON
|
971075605286707
|
08/04/2024
|
15:57:59
|
BST
|
100
|
79.5600
|
XLON
|
971075605286705
|
08/04/2024
|
15:57:59
|
BST
|
109
|
79.5600
|
XLON
|
971075605286706
|
08/04/2024
|
15:58:02
|
BST
|
25
|
79.5400
|
CHIX
|
1200021I0
|
08/04/2024
|
15:58:09
|
BST
|
47
|
79.5400
|
BATE
|
20001BGY
|
08/04/2024
|
15:58:09
|
BST
|
48
|
79.5400
|
CHIX
|
1200021IP
|
08/04/2024
|
15:58:09
|
BST
|
81
|
79.5400
|
CHIX
|
1200021IO
|
08/04/2024
|
15:58:09
|
BST
|
19
|
79.5400
|
TRQX
|
971075529777149
|
08/04/2024
|
15:58:09
|
BST
|
49
|
79.5400
|
TRQX
|
971075529777148
|
08/04/2024
|
15:58:09
|
BST
|
23
|
79.5400
|
XLON
|
971075605286720
|
08/04/2024
|
15:58:10
|
BST
|
50
|
79.5400
|
XLON
|
971075605286724
|
08/04/2024
|
15:58:10
|
BST
|
91
|
79.5400
|
XLON
|
971075605286725
|
08/04/2024
|
15:58:10
|
BST
|
168
|
79.5400
|
XLON
|
971075605286723
|
08/04/2024
|
15:58:30
|
BST
|
23
|
79.5400
|
CHIX
|
1200021LA
|
08/04/2024
|
15:58:46
|
BST
|
55
|
79.5400
|
CHIX
|
1200021MS
|
08/04/2024
|
15:59:09
|
BST
|
3
|
79.5400
|
CHIX
|
1200021PL
|
08/04/2024
|
15:59:09
|
BST
|
8
|
79.5400
|
CHIX
|
1200021PJ
|
08/04/2024
|
15:59:09
|
BST
|
30
|
79.5400
|
CHIX
|
1200021PK
|
08/04/2024
|
15:59:09
|
BST
|
4
|
79.5400
|
TRQX
|
971075529777253
|
08/04/2024
|
15:59:09
|
BST
|
9
|
79.5400
|
TRQX
|
971075529777252
|
08/04/2024
|
15:59:09
|
BST
|
29
|
79.5400
|
TRQX
|
971075529777254
|
08/04/2024
|
15:59:09
|
BST
|
21
|
79.5400
|
XLON
|
971075605286836
|
08/04/2024
|
15:59:09
|
BST
|
47
|
79.5400
|
XLON
|
971075605286830
|
08/04/2024
|
15:59:09
|
BST
|
47
|
79.5400
|
XLON
|
971075605286831
|
08/04/2024
|
15:59:09
|
BST
|
50
|
79.5400
|
XLON
|
971075605286833
|
08/04/2024
|
15:59:09
|
BST
|
50
|
79.5400
|
XLON
|
971075605286835
|
08/04/2024
|
15:59:09
|
BST
|
53
|
79.5400
|
XLON
|
971075605286834
|
08/04/2024
|
15:59:17
|
BST
|
56
|
79.5400
|
CHIX
|
1200021QE
|
08/04/2024
|
15:59:53
|
BST
|
9
|
79.5600
|
BATE
|
20001BQ9
|
08/04/2024
|
15:59:53
|
BST
|
10
|
79.5600
|
XLON
|
971075605287182
|
08/04/2024
|
16:00:01
|
BST
|
61
|
79.5400
|
BATE
|
20001BR4
|
08/04/2024
|
16:00:01
|
BST
|
23
|
79.5600
|
BATE
|
20001BR1
|
08/04/2024
|
16:00:01
|
BST
|
42
|
79.5400
|
CHIX
|
1200021W6
|
08/04/2024
|
16:00:01
|
BST
|
60
|
79.5400
|
TRQX
|
971075529777375
|
08/04/2024
|
16:00:01
|
BST
|
169
|
79.5400
|
XLON
|
971075605287253
|
08/04/2024
|
16:00:01
|
BST
|
44
|
79.5600
|
XLON
|
971075605287248
|
08/04/2024
|
16:00:17
|
BST
|
9
|
79.5800
|
BATE
|
20001BT5
|
08/04/2024
|
16:00:17
|
BST
|
111
|
79.5800
|
BATE
|
20001BT4
|
08/04/2024
|
16:00:49
|
BST
|
3
|
79.5800
|
XLON
|
971075605287398
|
08/04/2024
|
16:00:49
|
BST
|
38
|
79.5800
|
XLON
|
971075605287399
|
08/04/2024
|
16:00:58
|
BST
|
48
|
79.5800
|
BATE
|
20001BXM
|
08/04/2024
|
16:01:00
|
BST
|
39
|
79.5800
|
XLON
|
971075605287425
|
08/04/2024
|
16:01:11
|
BST
|
39
|
79.5800
|
XLON
|
971075605287454
|
08/04/2024
|
16:01:14
|
BST
|
63
|
79.5800
|
BATE
|
20001C06
|
08/04/2024
|
16:01:14
|
BST
|
76
|
79.5800
|
CHIX
|
1200022AX
|
08/04/2024
|
16:01:14
|
BST
|
97
|
79.5800
|
CHIX
|
12000229V
|
08/04/2024
|
16:01:14
|
BST
|
30
|
79.5800
|
XLON
|
971075605287468
|
08/04/2024
|
16:01:14
|
BST
|
46
|
79.5800
|
XLON
|
971075605287465
|
08/04/2024
|
16:01:14
|
BST
|
58
|
79.5800
|
XLON
|
971075605287457
|
08/04/2024
|
16:01:14
|
BST
|
100
|
79.5800
|
XLON
|
971075605287466
|
08/04/2024
|
16:01:16
|
BST
|
83
|
79.5800
|
BATE
|
20001C1C
|
08/04/2024
|
16:01:23
|
BST
|
50
|
79.5800
|
BATE
|
20001C21
|
08/04/2024
|
16:01:27
|
BST
|
1
|
79.5800
|
XLON
|
971075605287497
|
08/04/2024
|
16:01:27
|
BST
|
36
|
79.5800
|
XLON
|
971075605287496
|
08/04/2024
|
16:01:34
|
BST
|
39
|
79.5800
|
XLON
|
971075605287514
|
08/04/2024
|
16:01:48
|
BST
|
44
|
79.5600
|
BATE
|
20001C4X
|
08/04/2024
|
16:01:48
|
BST
|
103
|
79.5800
|
BATE
|
20001C4U
|
08/04/2024
|
16:01:48
|
BST
|
38
|
79.5600
|
XLON
|
971075605287549
|
08/04/2024
|
16:01:48
|
BST
|
47
|
79.5600
|
XLON
|
971075605287548
|
08/04/2024
|
16:01:48
|
BST
|
62
|
79.5600
|
XLON
|
971075605287550
|
08/04/2024
|
16:01:48
|
BST
|
18
|
79.5800
|
XLON
|
971075605287551
|
08/04/2024
|
16:01:48
|
BST
|
22
|
79.5800
|
XLON
|
971075605287553
|
08/04/2024
|
16:01:48
|
BST
|
50
|
79.5800
|
XLON
|
971075605287552
|
08/04/2024
|
16:02:10
|
BST
|
9
|
79.5400
|
BATE
|
20001C8W
|
08/04/2024
|
16:02:10
|
BST
|
34
|
79.5400
|
BATE
|
20001C8U
|
08/04/2024
|
16:02:10
|
BST
|
54
|
79.5400
|
BATE
|
20001C8V
|
08/04/2024
|
16:02:10
|
BST
|
88
|
79.5400
|
BATE
|
20001C8P
|
08/04/2024
|
16:02:22
|
BST
|
38
|
79.5400
|
XLON
|
971075605287624
|
08/04/2024
|
16:02:24
|
BST
|
14
|
79.5200
|
BATE
|
20001C9X
|
08/04/2024
|
16:02:24
|
BST
|
34
|
79.5200
|
BATE
|
20001C9W
|
08/04/2024
|
16:02:24
|
BST
|
29
|
79.5200
|
CHIX
|
1200022MS
|
08/04/2024
|
16:02:24
|
BST
|
31
|
79.5200
|
CHIX
|
1200022MR
|
08/04/2024
|
16:02:24
|
BST
|
37
|
79.5200
|
CHIX
|
1200022MQ
|
08/04/2024
|
16:02:24
|
BST
|
122
|
79.5200
|
XLON
|
971075605287626
|
08/04/2024
|
16:02:38
|
BST
|
41
|
79.5000
|
CHIX
|
1200022OY
|
08/04/2024
|
16:02:50
|
BST
|
41
|
79.5000
|
XLON
|
971075605287733
|
08/04/2024
|
16:02:58
|
BST
|
41
|
79.5000
|
XLON
|
971075605287736
|
08/04/2024
|
16:03:05
|
BST
|
39
|
79.5000
|
XLON
|
971075605287750
|
08/04/2024
|
16:03:10
|
BST
|
13
|
79.5000
|
XLON
|
971075605287751
|
08/04/2024
|
16:03:10
|
BST
|
27
|
79.5000
|
XLON
|
971075605287752
|
08/04/2024
|
16:03:17
|
BST
|
40
|
79.5000
|
XLON
|
971075605287757
|
08/04/2024
|
16:03:24
|
BST
|
40
|
79.5000
|
XLON
|
971075605287769
|
08/04/2024
|
16:03:31
|
BST
|
39
|
79.5000
|
XLON
|
971075605287770
|
08/04/2024
|
16:03:37
|
BST
|
37
|
79.5000
|
XLON
|
971075605287786
|
08/04/2024
|
16:03:44
|
BST
|
7
|
79.4800
|
BATE
|
20001CI0
|
08/04/2024
|
16:03:44
|
BST
|
9
|
79.4800
|
BATE
|
20001CHZ
|
08/04/2024
|
16:03:44
|
BST
|
19
|
79.4800
|
BATE
|
20001CI1
|
08/04/2024
|
16:03:44
|
BST
|
34
|
79.4800
|
BATE
|
20001CHY
|
08/04/2024
|
16:03:44
|
BST
|
69
|
79.4800
|
BATE
|
20001CHX
|
08/04/2024
|
16:03:44
|
BST
|
80
|
79.4800
|
TRQX
|
971075529778096
|
08/04/2024
|
16:03:44
|
BST
|
58
|
79.4800
|
XLON
|
971075605287804
|
08/04/2024
|
16:03:44
|
BST
|
76
|
79.4800
|
XLON
|
971075605287805
|
08/04/2024
|
16:03:44
|
BST
|
39
|
79.5000
|
XLON
|
971075605287801
|
08/04/2024
|
16:04:20
|
BST
|
34
|
79.4800
|
XLON
|
971075605287889
|
08/04/2024
|
16:04:20
|
BST
|
36
|
79.4800
|
XLON
|
971075605287888
|
08/04/2024
|
16:04:28
|
BST
|
41
|
79.4800
|
XLON
|
971075605287928
|
08/04/2024
|
16:04:43
|
BST
|
45
|
79.5000
|
BATE
|
20001CNO
|
08/04/2024
|
16:04:45
|
BST
|
10
|
79.5200
|
XLON
|
971075605287987
|
08/04/2024
|
16:04:45
|
BST
|
14
|
79.5200
|
XLON
|
971075605287988
|
08/04/2024
|
16:04:59
|
BST
|
142
|
79.5200
|
BATE
|
20001CPM
|
08/04/2024
|
16:04:59
|
BST
|
64
|
79.5200
|
CHIX
|
12000237E
|
08/04/2024
|
16:04:59
|
BST
|
40
|
79.5200
|
TRQX
|
971075529778262
|
08/04/2024
|
16:04:59
|
BST
|
55
|
79.5200
|
XLON
|
971075605288002
|
08/04/2024
|
16:04:59
|
BST
|
99
|
79.5200
|
XLON
|
971075605288003
|
08/04/2024
|
16:05:02
|
BST
|
133
|
79.5200
|
CHIX
|
12000238Y
|
08/04/2024
|
16:05:06
|
BST
|
37
|
79.5200
|
XLON
|
971075605288021
|
08/04/2024
|
16:05:12
|
BST
|
39
|
79.5200
|
XLON
|
971075605288044
|
08/04/2024
|
16:06:38
|
BST
|
52
|
79.5200
|
CHIX
|
1200023OG
|
08/04/2024
|
16:06:38
|
BST
|
43
|
79.5200
|
XLON
|
971075605288215
|
08/04/2024
|
16:06:38
|
BST
|
45
|
79.5200
|
XLON
|
971075605288217
|
08/04/2024
|
16:06:38
|
BST
|
50
|
79.5200
|
XLON
|
971075605288216
|
08/04/2024
|
16:06:38
|
BST
|
152
|
79.5200
|
XLON
|
971075605288218
|
08/04/2024
|
16:06:39
|
BST
|
148
|
79.5000
|
XLON
|
971075605288224
|
08/04/2024
|
16:06:58
|
BST
|
8
|
79.5200
|
CHIX
|
1200023S7
|
08/04/2024
|
16:06:58
|
BST
|
30
|
79.5200
|
CHIX
|
1200023S6
|
08/04/2024
|
16:07:20
|
BST
|
37
|
79.5200
|
CHIX
|
1200023VQ
|
08/04/2024
|
16:07:35
|
BST
|
12
|
79.5200
|
XLON
|
971075605288426
|
08/04/2024
|
16:07:35
|
BST
|
31
|
79.5200
|
XLON
|
971075605288429
|
08/04/2024
|
16:07:35
|
BST
|
40
|
79.5200
|
XLON
|
971075605288427
|
08/04/2024
|
16:07:35
|
BST
|
53
|
79.5200
|
XLON
|
971075605288428
|
08/04/2024
|
16:07:35
|
BST
|
73
|
79.5200
|
XLON
|
971075605288430
|
08/04/2024
|
16:07:40
|
BST
|
39
|
79.5200
|
XLON
|
971075605288443
|
08/04/2024
|
16:07:40
|
BST
|
49
|
79.5200
|
XLON
|
971075605288444
|
08/04/2024
|
16:07:40
|
BST
|
50
|
79.5200
|
XLON
|
971075605288442
|
08/04/2024
|
16:07:40
|
BST
|
53
|
79.5200
|
XLON
|
971075605288445
|
08/04/2024
|
16:07:40
|
BST
|
100
|
79.5200
|
XLON
|
971075605288441
|
08/04/2024
|
16:07:43
|
BST
|
1
|
79.5200
|
XLON
|
971075605288450
|
08/04/2024
|
16:07:45
|
BST
|
32
|
79.5200
|
XLON
|
971075605288451
|
08/04/2024
|
16:07:57
|
BST
|
5
|
79.4800
|
BATE
|
20001DB7
|
08/04/2024
|
16:07:57
|
BST
|
34
|
79.4800
|
BATE
|
20001DB6
|
08/04/2024
|
16:07:57
|
BST
|
36
|
79.4800
|
BATE
|
20001DB5
|
08/04/2024
|
16:07:57
|
BST
|
24
|
79.5000
|
BATE
|
20001DB8
|
08/04/2024
|
16:07:57
|
BST
|
98
|
79.5000
|
BATE
|
20001DB4
|
08/04/2024
|
16:07:57
|
BST
|
36
|
79.5000
|
CHIX
|
12000241X
|
08/04/2024
|
16:07:57
|
BST
|
63
|
79.5000
|
CHIX
|
12000241W
|
08/04/2024
|
16:07:57
|
BST
|
20
|
79.4600
|
TRQX
|
971075529778711
|
08/04/2024
|
16:07:57
|
BST
|
20
|
79.4600
|
TRQX
|
971075529778712
|
08/04/2024
|
16:07:57
|
BST
|
31
|
79.4600
|
TRQX
|
971075529778713
|
08/04/2024
|
16:07:57
|
BST
|
78
|
79.5000
|
TRQX
|
971075529778690
|
08/04/2024
|
16:07:57
|
BST
|
115
|
79.5000
|
XLON
|
971075605288469
|
08/04/2024
|
16:07:58
|
BST
|
8
|
79.4600
|
BATE
|
20001DBE
|
08/04/2024
|
16:07:58
|
BST
|
20
|
79.4600
|
BATE
|
20001DBF
|
08/04/2024
|
16:07:58
|
BST
|
30
|
79.4600
|
BATE
|
20001DBG
|
08/04/2024
|
16:07:58
|
BST
|
37
|
79.4600
|
BATE
|
20001DBH
|
08/04/2024
|
16:07:58
|
BST
|
30
|
79.4400
|
XLON
|
971075605288502
|
08/04/2024
|
16:08:08
|
BST
|
177
|
79.4400
|
BATE
|
20001DCE
|
08/04/2024
|
16:08:08
|
BST
|
35
|
79.4400
|
XLON
|
971075605288559
|
08/04/2024
|
16:08:08
|
BST
|
38
|
79.4400
|
XLON
|
971075605288558
|
08/04/2024
|
16:08:08
|
BST
|
64
|
79.4400
|
XLON
|
971075605288557
|
08/04/2024
|
16:08:18
|
BST
|
120
|
79.4400
|
CHIX
|
12000245C
|
08/04/2024
|
16:08:21
|
BST
|
30
|
79.4200
|
BATE
|
20001DDX
|
08/04/2024
|
16:08:21
|
BST
|
46
|
79.4200
|
BATE
|
20001DDY
|
08/04/2024
|
16:08:24
|
BST
|
76
|
79.4200
|
BATE
|
20001DEB
|
08/04/2024
|
16:08:25
|
BST
|
75
|
79.4200
|
BATE
|
20001DEC
|
08/04/2024
|
16:08:25
|
BST
|
64
|
79.4200
|
XLON
|
971075605288660
|
08/04/2024
|
16:08:38
|
BST
|
76
|
79.4200
|
XLON
|
971075605288691
|
08/04/2024
|
16:08:40
|
BST
|
71
|
79.4200
|
BATE
|
20001DEZ
|
08/04/2024
|
16:08:41
|
BST
|
71
|
79.4200
|
BATE
|
20001DF8
|
08/04/2024
|
16:08:43
|
BST
|
72
|
79.4200
|
BATE
|
20001DFH
|
08/04/2024
|
16:08:43
|
BST
|
39
|
79.4200
|
XLON
|
971075605288730
|
08/04/2024
|
16:08:45
|
BST
|
74
|
79.4200
|
BATE
|
20001DG5
|
08/04/2024
|
16:08:45
|
BST
|
39
|
79.4200
|
CHIX
|
120002494
|
08/04/2024
|
16:09:25
|
BST
|
9
|
79.4800
|
BATE
|
20001DMS
|
08/04/2024
|
16:09:25
|
BST
|
34
|
79.4800
|
BATE
|
20001DMR
|
08/04/2024
|
16:09:25
|
BST
|
14
|
79.4800
|
CHIX
|
1200024HJ
|
08/04/2024
|
16:09:25
|
BST
|
47
|
79.4800
|
CHIX
|
1200024HI
|
08/04/2024
|
16:09:25
|
BST
|
47
|
79.4800
|
CHIX
|
1200024HL
|
08/04/2024
|
16:09:25
|
BST
|
4
|
79.4800
|
XLON
|
971075605288873
|
08/04/2024
|
16:09:25
|
BST
|
5
|
79.4800
|
XLON
|
971075605288871
|
08/04/2024
|
16:09:25
|
BST
|
50
|
79.4800
|
XLON
|
971075605288870
|
08/04/2024
|
16:09:25
|
BST
|
52
|
79.4800
|
XLON
|
971075605288867
|
08/04/2024
|
16:09:25
|
BST
|
53
|
79.4800
|
XLON
|
971075605288869
|
08/04/2024
|
16:09:25
|
BST
|
54
|
79.4800
|
XLON
|
971075605288872
|
08/04/2024
|
16:09:25
|
BST
|
114
|
79.4800
|
XLON
|
971075605288868
|
08/04/2024
|
16:09:50
|
BST
|
8
|
79.4800
|
XLON
|
971075605288954
|
08/04/2024
|
16:09:50
|
BST
|
29
|
79.4800
|
XLON
|
971075605288953
|
08/04/2024
|
16:09:56
|
BST
|
12
|
79.4800
|
XLON
|
971075605288980
|
08/04/2024
|
16:09:56
|
BST
|
27
|
79.4800
|
XLON
|
971075605288979
|
08/04/2024
|
16:10:02
|
BST
|
42
|
79.4800
|
XLON
|
971075605288999
|
08/04/2024
|
16:10:08
|
BST
|
43
|
79.4800
|
XLON
|
971075605289019
|
08/04/2024
|
16:10:12
|
BST
|
4
|
79.4800
|
XLON
|
971075605289034
|
08/04/2024
|
16:10:12
|
BST
|
14
|
79.4800
|
XLON
|
971075605289032
|
08/04/2024
|
16:10:12
|
BST
|
24
|
79.4800
|
XLON
|
971075605289033
|
08/04/2024
|
16:10:18
|
BST
|
43
|
79.4800
|
XLON
|
971075605289054
|
08/04/2024
|
16:10:24
|
BST
|
44
|
79.4800
|
XLON
|
971075605289061
|
08/04/2024
|
16:10:30
|
BST
|
43
|
79.4800
|
XLON
|
971075605289101
|
08/04/2024
|
16:10:36
|
BST
|
12
|
79.4800
|
XLON
|
971075605289114
|
08/04/2024
|
16:10:36
|
BST
|
31
|
79.4800
|
XLON
|
971075605289113
|
08/04/2024
|
16:10:41
|
BST
|
25
|
79.4800
|
XLON
|
971075605289122
|
08/04/2024
|
16:10:41
|
BST
|
25
|
79.4800
|
XLON
|
971075605289123
|
08/04/2024
|
16:10:46
|
BST
|
39
|
79.4800
|
XLON
|
971075605289129
|
08/04/2024
|
16:10:51
|
BST
|
32
|
79.4800
|
XLON
|
971075605289145
|
08/04/2024
|
16:10:58
|
BST
|
31
|
79.4800
|
XLON
|
971075605289159
|
08/04/2024
|
16:11:07
|
BST
|
27
|
79.4800
|
XLON
|
971075605289171
|
08/04/2024
|
16:11:07
|
BST
|
41
|
79.4800
|
XLON
|
971075605289170
|
08/04/2024
|
16:11:10
|
BST
|
119
|
79.4600
|
BATE
|
20001E0U
|
08/04/2024
|
16:11:10
|
BST
|
123
|
79.4600
|
BATE
|
20001E0Q
|
08/04/2024
|
16:11:10
|
BST
|
41
|
79.4600
|
CHIX
|
1200024ZR
|
08/04/2024
|
16:11:10
|
BST
|
68
|
79.4600
|
TRQX
|
971075529779260
|
08/04/2024
|
16:11:10
|
BST
|
137
|
79.4600
|
XLON
|
971075605289187
|
08/04/2024
|
16:11:15
|
BST
|
75
|
79.4600
|
CHIX
|
120002513
|
08/04/2024
|
16:11:15
|
BST
|
40
|
79.4600
|
XLON
|
971075605289199
|
08/04/2024
|
16:11:15
|
BST
|
44
|
79.4600
|
XLON
|
971075605289198
|
08/04/2024
|
16:11:42
|
BST
|
9
|
79.4600
|
XLON
|
971075605289266
|
08/04/2024
|
16:11:42
|
BST
|
31
|
79.4600
|
XLON
|
971075605289265
|
08/04/2024
|
16:11:48
|
BST
|
44
|
79.4600
|
XLON
|
971075605289271
|
08/04/2024
|
16:11:54
|
BST
|
43
|
79.4600
|
XLON
|
971075605289290
|
08/04/2024
|
16:12:00
|
BST
|
43
|
79.4600
|
XLON
|
971075605289304
|
08/04/2024
|
16:12:06
|
BST
|
1
|
79.4600
|
XLON
|
971075605289333
|
08/04/2024
|
16:12:06
|
BST
|
11
|
79.4600
|
XLON
|
971075605289331
|
08/04/2024
|
16:12:06
|
BST
|
31
|
79.4600
|
XLON
|
971075605289332
|
08/04/2024
|
16:12:11
|
BST
|
37
|
79.4600
|
CHIX
|
1200025BO
|
08/04/2024
|
16:12:12
|
BST
|
44
|
79.4600
|
XLON
|
971075605289360
|
08/04/2024
|
16:12:18
|
BST
|
10
|
79.4600
|
XLON
|
971075605289396
|
08/04/2024
|
16:12:18
|
BST
|
33
|
79.4600
|
XLON
|
971075605289395
|
08/04/2024
|
16:12:21
|
BST
|
43
|
79.4600
|
XLON
|
971075605289397
|
08/04/2024
|
16:12:27
|
BST
|
41
|
79.4600
|
XLON
|
971075605289416
|
08/04/2024
|
16:12:31
|
BST
|
38
|
79.4600
|
CHIX
|
1200025FQ
|
08/04/2024
|
16:12:33
|
BST
|
44
|
79.4600
|
XLON
|
971075605289426
|
08/04/2024
|
16:12:39
|
BST
|
2
|
79.4600
|
XLON
|
971075605289467
|
08/04/2024
|
16:12:39
|
BST
|
9
|
79.4600
|
XLON
|
971075605289465
|
08/04/2024
|
16:12:39
|
BST
|
32
|
79.4600
|
XLON
|
971075605289466
|
08/04/2024
|
16:12:45
|
BST
|
43
|
79.4600
|
XLON
|
971075605289483
|
08/04/2024
|
16:12:51
|
BST
|
5
|
79.4600
|
CHIX
|
1200025I8
|
08/04/2024
|
16:12:51
|
BST
|
33
|
79.4600
|
CHIX
|
1200025I9
|
08/04/2024
|
16:12:51
|
BST
|
43
|
79.4600
|
XLON
|
971075605289521
|
08/04/2024
|
16:12:57
|
BST
|
14
|
79.4600
|
XLON
|
971075605289536
|
08/04/2024
|
16:12:57
|
BST
|
30
|
79.4600
|
XLON
|
971075605289535
|
08/04/2024
|
16:13:03
|
BST
|
10
|
79.4600
|
XLON
|
971075605289563
|
08/04/2024
|
16:13:03
|
BST
|
33
|
79.4600
|
XLON
|
971075605289562
|
08/04/2024
|
16:13:09
|
BST
|
43
|
79.4600
|
XLON
|
971075605289627
|
08/04/2024
|
16:13:11
|
BST
|
38
|
79.4600
|
CHIX
|
1200025NL
|
08/04/2024
|
16:13:15
|
BST
|
43
|
79.4600
|
XLON
|
971075605289641
|
08/04/2024
|
16:13:21
|
BST
|
44
|
79.4600
|
XLON
|
971075605289646
|
08/04/2024
|
16:13:24
|
BST
|
9
|
79.4600
|
CHIX
|
1200025PO
|
08/04/2024
|
16:13:24
|
BST
|
28
|
79.4600
|
CHIX
|
1200025PP
|
08/04/2024
|
16:13:27
|
BST
|
14
|
79.4600
|
XLON
|
971075605289650
|
08/04/2024
|
16:13:27
|
BST
|
29
|
79.4600
|
XLON
|
971075605289651
|
08/04/2024
|
16:13:32
|
BST
|
49
|
79.4600
|
BATE
|
20001EJ1
|
08/04/2024
|
16:13:32
|
BST
|
20
|
79.4600
|
XLON
|
971075605289692
|
08/04/2024
|
16:13:32
|
BST
|
30
|
79.4600
|
XLON
|
971075605289690
|
08/04/2024
|
16:13:32
|
BST
|
36
|
79.4600
|
XLON
|
971075605289691
|
08/04/2024
|
16:13:36
|
BST
|
38
|
79.4600
|
XLON
|
971075605289706
|
08/04/2024
|
16:13:42
|
BST
|
43
|
79.4600
|
XLON
|
971075605289725
|
08/04/2024
|
16:13:44
|
BST
|
37
|
79.4600
|
CHIX
|
1200025S9
|
08/04/2024
|
16:13:54
|
BST
|
43
|
79.4600
|
XLON
|
971075605289760
|
08/04/2024
|
16:14:00
|
BST
|
7
|
79.4600
|
XLON
|
971075605289802
|
08/04/2024
|
16:14:00
|
BST
|
37
|
79.4600
|
XLON
|
971075605289803
|
08/04/2024
|
16:14:04
|
BST
|
38
|
79.4600
|
CHIX
|
1200025W6
|
08/04/2024
|
16:14:06
|
BST
|
43
|
79.4600
|
XLON
|
971075605289833
|
08/04/2024
|
16:14:12
|
BST
|
7
|
79.4600
|
XLON
|
971075605289861
|
08/04/2024
|
16:14:12
|
BST
|
36
|
79.4600
|
XLON
|
971075605289862
|
08/04/2024
|
16:14:14
|
BST
|
2
|
79.4400
|
BATE
|
20001ENZ
|
08/04/2024
|
16:14:14
|
BST
|
34
|
79.4400
|
BATE
|
20001EO0
|
08/04/2024
|
16:14:14
|
BST
|
56
|
79.4400
|
BATE
|
20001EO1
|
08/04/2024
|
16:14:14
|
BST
|
129
|
79.4400
|
BATE
|
20001ENY
|
08/04/2024
|
16:14:14
|
BST
|
13
|
79.4400
|
CHIX
|
1200025WY
|
08/04/2024
|
16:14:14
|
BST
|
68
|
79.4400
|
CHIX
|
1200025WX
|
08/04/2024
|
16:14:14
|
BST
|
7
|
79.4400
|
TRQX
|
971075529779871
|
08/04/2024
|
16:14:14
|
BST
|
31
|
79.4400
|
TRQX
|
971075529779870
|
08/04/2024
|
16:14:14
|
BST
|
45
|
79.4400
|
TRQX
|
971075529779869
|
08/04/2024
|
16:14:19
|
BST
|
46
|
79.4200
|
XLON
|
971075605289875
|
08/04/2024
|
16:14:21
|
BST
|
31
|
79.4200
|
XLON
|
971075605289883
|
08/04/2024
|
16:14:30
|
BST
|
46
|
79.4200
|
XLON
|
971075605289922
|
08/04/2024
|
16:14:34
|
BST
|
4
|
79.4200
|
BATE
|
20001EQO
|
08/04/2024
|
16:14:34
|
BST
|
10
|
79.4200
|
BATE
|
20001EQQ
|
08/04/2024
|
16:14:34
|
BST
|
13
|
79.4200
|
BATE
|
20001EQP
|
08/04/2024
|
16:14:34
|
BST
|
30
|
79.4200
|
BATE
|
20001EQM
|
08/04/2024
|
16:14:34
|
BST
|
34
|
79.4200
|
BATE
|
20001EQN
|
08/04/2024
|
16:14:34
|
BST
|
43
|
79.4200
|
BATE
|
20001EQD
|
08/04/2024
|
16:14:34
|
BST
|
80
|
79.4200
|
BATE
|
20001EQE
|
08/04/2024
|
16:14:34
|
BST
|
150
|
79.4200
|
BATE
|
20001EQL
|
08/04/2024
|
16:14:34
|
BST
|
16
|
79.4200
|
CHIX
|
1200025ZS
|
08/04/2024
|
16:14:34
|
BST
|
37
|
79.4200
|
CHIX
|
1200025ZR
|
08/04/2024
|
16:14:34
|
BST
|
90
|
79.4200
|
CHIX
|
1200025ZV
|
08/04/2024
|
16:14:34
|
BST
|
68
|
79.4200
|
TRQX
|
971075529779912
|
08/04/2024
|
16:14:34
|
BST
|
36
|
79.4200
|
XLON
|
971075605289950
|
08/04/2024
|
16:14:34
|
BST
|
43
|
79.4200
|
XLON
|
971075605289944
|
08/04/2024
|
16:14:34
|
BST
|
67
|
79.4200
|
XLON
|
971075605289951
|
08/04/2024
|
16:14:36
|
BST
|
46
|
79.4200
|
BATE
|
20001ER4
|
08/04/2024
|
16:14:39
|
BST
|
39
|
79.4200
|
BATE
|
20001ERF
|
08/04/2024
|
16:14:47
|
BST
|
5
|
79.4200
|
XLON
|
971075605289993
|
08/04/2024
|
16:14:47
|
BST
|
43
|
79.4200
|
XLON
|
971075605289991
|
08/04/2024
|
16:14:47
|
BST
|
45
|
79.4200
|
XLON
|
971075605289992
|
08/04/2024
|
16:16:00
|
BST
|
80
|
79.3800
|
BATE
|
20001F2N
|
08/04/2024
|
16:16:03
|
BST
|
149
|
79.3800
|
BATE
|
20001F3H
|
08/04/2024
|
16:16:04
|
BST
|
44
|
79.3800
|
CHIX
|
1200026HI
|
08/04/2024
|
16:16:20
|
BST
|
167
|
79.4000
|
BATE
|
20001F75
|
08/04/2024
|
16:16:44
|
BST
|
5
|
79.4000
|
BATE
|
20001FAT
|
08/04/2024
|
16:16:44
|
BST
|
6
|
79.4000
|
BATE
|
20001FAO
|
08/04/2024
|
16:16:44
|
BST
|
7
|
79.4000
|
BATE
|
20001FAH
|
08/04/2024
|
16:16:44
|
BST
|
8
|
79.4000
|
BATE
|
20001FAK
|
08/04/2024
|
16:16:44
|
BST
|
8
|
79.4000
|
BATE
|
20001FAQ
|
08/04/2024
|
16:16:44
|
BST
|
9
|
79.4000
|
BATE
|
20001FAJ
|
08/04/2024
|
16:16:44
|
BST
|
10
|
79.4000
|
BATE
|
20001FAP
|
08/04/2024
|
16:16:44
|
BST
|
13
|
79.4000
|
BATE
|
20001FAR
|
08/04/2024
|
16:16:44
|
BST
|
15
|
79.4000
|
BATE
|
20001FAG
|
08/04/2024
|
16:16:44
|
BST
|
15
|
79.4000
|
BATE
|
20001FAI
|
08/04/2024
|
16:16:44
|
BST
|
27
|
79.4000
|
BATE
|
20001FAL
|
08/04/2024
|
16:16:44
|
BST
|
34
|
79.4000
|
BATE
|
20001FAN
|
08/04/2024
|
16:16:44
|
BST
|
43
|
79.4000
|
BATE
|
20001FAF
|
08/04/2024
|
16:16:44
|
BST
|
43
|
79.4000
|
BATE
|
20001FAM
|
08/04/2024
|
16:16:44
|
BST
|
54
|
79.4000
|
BATE
|
20001FAS
|
08/04/2024
|
16:16:44
|
BST
|
37
|
79.4000
|
CHIX
|
1200026RF
|
08/04/2024
|
16:16:44
|
BST
|
70
|
79.4000
|
CHIX
|
1200026RJ
|
08/04/2024
|
16:16:44
|
BST
|
85
|
79.4000
|
CHIX
|
1200026RE
|
08/04/2024
|
16:16:44
|
BST
|
56
|
79.4000
|
TRQX
|
971075529780428
|
08/04/2024
|
16:16:44
|
BST
|
4
|
79.4000
|
XLON
|
971075605290394
|
08/04/2024
|
16:16:44
|
BST
|
141
|
79.4000
|
XLON
|
971075605290395
|
08/04/2024
|
16:16:44
|
BST
|
141
|
79.4000
|
XLON
|
971075605290402
|
08/04/2024
|
16:16:45
|
BST
|
12
|
79.3800
|
XLON
|
971075605290417
|
08/04/2024
|
16:16:45
|
BST
|
77
|
79.3800
|
XLON
|
971075605290416
|
08/04/2024
|
16:16:45
|
BST
|
22
|
79.4000
|
XLON
|
971075605290413
|
08/04/2024
|
16:16:45
|
BST
|
46
|
79.4000
|
XLON
|
971075605290409
|
08/04/2024
|
16:16:45
|
BST
|
50
|
79.4000
|
XLON
|
971075605290410
|
08/04/2024
|
16:16:45
|
BST
|
50
|
79.4000
|
XLON
|
971075605290412
|
08/04/2024
|
16:16:45
|
BST
|
53
|
79.4000
|
XLON
|
971075605290411
|
08/04/2024
|
16:16:45
|
BST
|
93
|
79.4000
|
XLON
|
971075605290414
|
08/04/2024
|
16:17:27
|
BST
|
46
|
79.4000
|
BATE
|
20001FG5
|
08/04/2024
|
16:17:47
|
BST
|
108
|
79.4000
|
XLON
|
971075605290629
|
08/04/2024
|
16:17:55
|
BST
|
13
|
79.4000
|
TRQX
|
971075529780643
|
08/04/2024
|
16:17:55
|
BST
|
16
|
79.4000
|
XLON
|
971075605290635
|
08/04/2024
|
16:17:55
|
BST
|
38
|
79.4000
|
XLON
|
971075605290634
|
08/04/2024
|
16:18:02
|
BST
|
37
|
79.4000
|
XLON
|
971075605290679
|
08/04/2024
|
16:18:10
|
BST
|
38
|
79.4000
|
XLON
|
971075605290788
|
08/04/2024
|
16:18:18
|
BST
|
3
|
79.4000
|
BATE
|
20001FP6
|
08/04/2024
|
16:18:18
|
BST
|
146
|
79.4000
|
BATE
|
20001FP2
|
08/04/2024
|
16:18:18
|
BST
|
39
|
79.4000
|
XLON
|
971075605290814
|
08/04/2024
|
16:18:18
|
BST
|
45
|
79.4000
|
XLON
|
971075605290816
|
08/04/2024
|
16:18:18
|
BST
|
46
|
79.4000
|
XLON
|
971075605290815
|
08/04/2024
|
16:18:22
|
BST
|
178
|
79.4000
|
BATE
|
20001FPR
|
08/04/2024
|
16:18:30
|
BST
|
15
|
79.4000
|
CHIX
|
1200027A6
|
08/04/2024
|
16:18:48
|
BST
|
5
|
79.4200
|
XLON
|
971075605290911
|
08/04/2024
|
16:18:48
|
BST
|
5
|
79.4200
|
XLON
|
971075605290912
|
08/04/2024
|
16:18:49
|
BST
|
69
|
79.4200
|
CHIX
|
1200027DN
|
08/04/2024
|
16:18:53
|
BST
|
52
|
79.4200
|
XLON
|
971075605290924
|
08/04/2024
|
16:18:53
|
BST
|
82
|
79.4200
|
XLON
|
971075605290922
|
08/04/2024
|
16:18:53
|
BST
|
115
|
79.4200
|
XLON
|
971075605290923
|
08/04/2024
|
16:19:22
|
BST
|
3
|
79.4200
|
BATE
|
20001FWP
|
08/04/2024
|
16:19:22
|
BST
|
171
|
79.4200
|
BATE
|
20001FWQ
|
08/04/2024
|
16:19:22
|
BST
|
59
|
79.4200
|
CHIX
|
1200027IR
|
08/04/2024
|
16:19:22
|
BST
|
86
|
79.4200
|
CHIX
|
1200027IS
|
08/04/2024
|
16:19:22
|
BST
|
157
|
79.4200
|
XLON
|
971075605290997
|
08/04/2024
|
16:19:24
|
BST
|
90
|
79.4200
|
CHIX
|
1200027JA
|
08/04/2024
|
16:19:24
|
BST
|
50
|
79.4200
|
XLON
|
971075605290999
|
08/04/2024
|
16:19:24
|
BST
|
50
|
79.4200
|
XLON
|
971075605291001
|
08/04/2024
|
16:19:24
|
BST
|
53
|
79.4200
|
XLON
|
971075605291000
|
08/04/2024
|
16:19:25
|
BST
|
48
|
79.4200
|
XLON
|
971075605291002
|
08/04/2024
|
16:19:33
|
BST
|
33
|
79.4200
|
XLON
|
971075605291080
|
08/04/2024
|
16:19:38
|
BST
|
65
|
79.4200
|
XLON
|
971075605291081
|
08/04/2024
|
16:19:38
|
BST
|
80
|
79.4200
|
XLON
|
971075605291082
|
08/04/2024
|
16:19:43
|
BST
|
33
|
79.4200
|
XLON
|
971075605291097
|
08/04/2024
|
16:19:43
|
BST
|
50
|
79.4200
|
XLON
|
971075605291096
|
08/04/2024
|
16:19:46
|
BST
|
44
|
79.4200
|
XLON
|
971075605291098
|
08/04/2024
|
16:19:52
|
BST
|
21
|
79.4200
|
XLON
|
971075605291151
|
08/04/2024
|
16:19:52
|
BST
|
35
|
79.4200
|
XLON
|
971075605291150
|
08/04/2024
|
16:20:03
|
BST
|
30
|
79.4200
|
XLON
|
971075605291171
|
08/04/2024
|
16:20:03
|
BST
|
36
|
79.4200
|
XLON
|
971075605291172
|
08/04/2024
|
16:20:03
|
BST
|
60
|
79.4200
|
XLON
|
971075605291174
|
08/04/2024
|
16:20:03
|
BST
|
87
|
79.4200
|
XLON
|
971075605291173
|
08/04/2024
|
16:20:13
|
BST
|
31
|
79.4200
|
XLON
|
971075605291197
|
08/04/2024
|
16:20:13
|
BST
|
50
|
79.4200
|
XLON
|
971075605291198
|
08/04/2024
|
16:20:22
|
BST
|
10
|
79.4200
|
BATE
|
20001G5W
|
08/04/2024
|
16:20:22
|
BST
|
34
|
79.4200
|
BATE
|
20001G5V
|
08/04/2024
|
16:20:22
|
BST
|
39
|
79.4200
|
XLON
|
971075605291227
|
08/04/2024
|
16:20:22
|
BST
|
50
|
79.4200
|
XLON
|
971075605291226
|
08/04/2024
|
16:20:27
|
BST
|
45
|
79.4200
|
XLON
|
971075605291256
|
08/04/2024
|
16:20:32
|
BST
|
44
|
79.4200
|
XLON
|
971075605291305
|
08/04/2024
|
16:20:37
|
BST
|
44
|
79.4200
|
XLON
|
971075605291379
|
08/04/2024
|
16:20:42
|
BST
|
5
|
79.4200
|
XLON
|
971075605291418
|
08/04/2024
|
16:20:42
|
BST
|
5
|
79.4200
|
XLON
|
971075605291419
|
08/04/2024
|
16:20:42
|
BST
|
6
|
79.4200
|
XLON
|
971075605291417
|
08/04/2024
|
16:20:42
|
BST
|
29
|
79.4200
|
XLON
|
971075605291420
|
08/04/2024
|
16:20:47
|
BST
|
2
|
79.4200
|
XLON
|
971075605291457
|
08/04/2024
|
16:20:47
|
BST
|
38
|
79.4200
|
XLON
|
971075605291456
|
08/04/2024
|
16:20:50
|
BST
|
44
|
79.4200
|
XLON
|
971075605291466
|
08/04/2024
|
16:20:54
|
BST
|
18
|
79.4200
|
CHIX
|
120002805
|
08/04/2024
|
16:20:54
|
BST
|
19
|
79.4200
|
CHIX
|
120002804
|
08/04/2024
|
16:20:55
|
BST
|
44
|
79.4200
|
XLON
|
971075605291485
|
08/04/2024
|
16:21:00
|
BST
|
19
|
79.4200
|
XLON
|
971075605291487
|
08/04/2024
|
16:21:00
|
BST
|
26
|
79.4200
|
XLON
|
971075605291488
|
08/04/2024
|
16:21:05
|
BST
|
44
|
79.4200
|
XLON
|
971075605291505
|
08/04/2024
|
16:21:10
|
BST
|
37
|
79.4200
|
CHIX
|
120002841
|
08/04/2024
|
16:21:10
|
BST
|
20
|
79.4200
|
XLON
|
971075605291522
|
08/04/2024
|
16:21:10
|
BST
|
24
|
79.4200
|
XLON
|
971075605291523
|
08/04/2024
|
16:21:15
|
BST
|
44
|
79.4200
|
XLON
|
971075605291546
|
08/04/2024
|
16:21:20
|
BST
|
44
|
79.4200
|
XLON
|
971075605291547
|
08/04/2024
|
16:21:23
|
BST
|
9
|
79.4200
|
TRQX
|
971075529781354
|
08/04/2024
|
16:21:23
|
BST
|
28
|
79.4200
|
TRQX
|
971075529781353
|
08/04/2024
|
16:21:23
|
BST
|
39
|
79.4200
|
XLON
|
971075605291570
|
08/04/2024
|
16:21:26
|
BST
|
16
|
79.4200
|
CHIX
|
12000287X
|
08/04/2024
|
16:21:26
|
BST
|
22
|
79.4200
|
CHIX
|
12000287Y
|
08/04/2024
|
16:21:28
|
BST
|
44
|
79.4200
|
XLON
|
971075605291580
|
08/04/2024
|
16:21:32
|
BST
|
45
|
79.4200
|
XLON
|
971075605291604
|
08/04/2024
|
16:21:37
|
BST
|
7
|
79.4200
|
XLON
|
971075605291607
|
08/04/2024
|
16:21:37
|
BST
|
37
|
79.4200
|
XLON
|
971075605291606
|
08/04/2024
|
16:21:42
|
BST
|
10
|
79.4200
|
CHIX
|
1200028BV
|
08/04/2024
|
16:21:42
|
BST
|
28
|
79.4200
|
CHIX
|
1200028BW
|
08/04/2024
|
16:21:42
|
BST
|
1
|
79.4200
|
XLON
|
971075605291615
|
08/04/2024
|
16:21:42
|
BST
|
5
|
79.4200
|
XLON
|
971075605291614
|
08/04/2024
|
16:21:42
|
BST
|
38
|
79.4200
|
XLON
|
971075605291613
|
08/04/2024
|
16:21:47
|
BST
|
44
|
79.4200
|
XLON
|
971075605291638
|
08/04/2024
|
16:21:50
|
BST
|
155
|
79.4000
|
BATE
|
20001GIR
|
08/04/2024
|
16:21:50
|
BST
|
77
|
79.4000
|
CHIX
|
1200028DL
|
08/04/2024
|
16:21:50
|
BST
|
128
|
79.4000
|
CHIX
|
1200028DG
|
08/04/2024
|
16:21:50
|
BST
|
38
|
79.3800
|
TRQX
|
971075529781449
|
08/04/2024
|
16:21:50
|
BST
|
39
|
79.3800
|
TRQX
|
971075529781448
|
08/04/2024
|
16:21:50
|
BST
|
115
|
79.3800
|
TRQX
|
971075529781446
|
08/04/2024
|
16:21:50
|
BST
|
181
|
79.4000
|
XLON
|
971075605291644
|
08/04/2024
|
16:21:54
|
BST
|
17
|
79.3600
|
BATE
|
20001GJP
|
08/04/2024
|
16:21:54
|
BST
|
82
|
79.3600
|
BATE
|
20001GJO
|
08/04/2024
|
16:22:05
|
BST
|
10
|
79.3400
|
BATE
|
20001GLZ
|
08/04/2024
|
16:22:05
|
BST
|
50
|
79.3400
|
BATE
|
20001GLY
|
08/04/2024
|
16:22:05
|
BST
|
54
|
79.3400
|
XLON
|
971075605291724
|
08/04/2024
|
16:22:08
|
BST
|
46
|
79.3400
|
BATE
|
20001GMT
|
08/04/2024
|
16:22:08
|
BST
|
56
|
79.3400
|
BATE
|
20001GMR
|
08/04/2024
|
16:22:08
|
BST
|
108
|
79.3400
|
BATE
|
20001GMS
|
08/04/2024
|
16:22:08
|
BST
|
53
|
79.3400
|
XLON
|
971075605291732
|
08/04/2024
|
16:22:28
|
BST
|
7
|
79.3400
|
XLON
|
971075605291858
|
08/04/2024
|
16:22:28
|
BST
|
33
|
79.3400
|
XLON
|
971075605291859
|
08/04/2024
|
16:22:33
|
BST
|
43
|
79.3400
|
XLON
|
971075605291871
|
08/04/2024
|
16:22:37
|
BST
|
45
|
79.3400
|
XLON
|
971075605291879
|
08/04/2024
|
16:22:54
|
BST
|
16
|
79.3400
|
XLON
|
971075605291955
|
08/04/2024
|
16:22:57
|
BST
|
50
|
79.3400
|
XLON
|
971075605291970
|
08/04/2024
|
16:22:59
|
BST
|
81
|
79.3400
|
XLON
|
971075605291976
|
08/04/2024
|
16:23:02
|
BST
|
54
|
79.3400
|
XLON
|
971075605291985
|
08/04/2024
|
16:23:09
|
BST
|
53
|
79.3400
|
XLON
|
971075605292002
|
08/04/2024
|
16:23:14
|
BST
|
31
|
79.3400
|
XLON
|
971075605292008
|
08/04/2024
|
16:23:14
|
BST
|
43
|
79.3400
|
XLON
|
971075605292009
|
08/04/2024
|
16:23:27
|
BST
|
44
|
79.3400
|
XLON
|
971075605292074
|
08/04/2024
|
16:23:28
|
BST
|
59
|
79.3400
|
CHIX
|
1200028YH
|
08/04/2024
|
16:23:44
|
BST
|
20
|
79.3400
|
CHIX
|
12000291G
|
08/04/2024
|
16:23:44
|
BST
|
31
|
79.3400
|
XLON
|
971075605292129
|
08/04/2024
|
16:23:44
|
BST
|
46
|
79.3400
|
XLON
|
971075605292130
|
08/04/2024
|
16:23:44
|
BST
|
135
|
79.3400
|
XLON
|
971075605292131
|
08/04/2024
|
16:23:53
|
BST
|
39
|
79.3400
|
CHIX
|
120002930
|
08/04/2024
|
16:23:56
|
BST
|
13
|
79.3400
|
XLON
|
971075605292153
|
08/04/2024
|
16:23:56
|
BST
|
79
|
79.3400
|
XLON
|
971075605292154
|
08/04/2024
|
16:23:59
|
BST
|
42
|
79.3400
|
XLON
|
971075605292165
|
08/04/2024
|
16:24:05
|
BST
|
58
|
79.3400
|
BATE
|
20001H56
|
08/04/2024
|
16:24:07
|
BST
|
125
|
79.3400
|
BATE
|
20001H5G
|
08/04/2024
|
16:24:08
|
BST
|
150
|
79.3400
|
BATE
|
20001H5J
|
08/04/2024
|
16:24:09
|
BST
|
171
|
79.3400
|
BATE
|
20001H5V
|
08/04/2024
|
16:24:16
|
BST
|
44
|
79.3600
|
BATE
|
20001H81
|
08/04/2024
|
16:24:26
|
BST
|
51
|
79.3800
|
BATE
|
20001HAO
|
08/04/2024
|
16:24:44
|
BST
|
34
|
79.4200
|
BATE
|
20001HEX
|
08/04/2024
|
16:24:44
|
BST
|
103
|
79.4200
|
CHIX
|
1200029IU
|
08/04/2024
|
16:24:44
|
BST
|
5
|
79.4200
|
XLON
|
971075605292437
|
08/04/2024
|
16:24:44
|
BST
|
5
|
79.4200
|
XLON
|
971075605292440
|
08/04/2024
|
16:24:44
|
BST
|
30
|
79.4200
|
XLON
|
971075605292434
|
08/04/2024
|
16:24:44
|
BST
|
45
|
79.4200
|
XLON
|
971075605292438
|
08/04/2024
|
16:24:44
|
BST
|
50
|
79.4200
|
XLON
|
971075605292435
|
08/04/2024
|
16:24:44
|
BST
|
52
|
79.4200
|
XLON
|
971075605292439
|
08/04/2024
|
16:24:44
|
BST
|
53
|
79.4200
|
XLON
|
971075605292436
|
08/04/2024
|
16:24:44
|
BST
|
62
|
79.4200
|
XLON
|
971075605292441
|
08/04/2024
|
16:24:44
|
BST
|
63
|
79.4200
|
XLON
|
971075605292442
|
08/04/2024
|
16:24:49
|
BST
|
70
|
79.4200
|
BATE
|
20001HGT
|
08/04/2024
|
16:24:49
|
BST
|
128
|
79.4200
|
BATE
|
20001HGS
|
08/04/2024
|
16:24:49
|
BST
|
5
|
79.4200
|
XLON
|
971075605292455
|
08/04/2024
|
16:24:49
|
BST
|
5
|
79.4200
|
XLON
|
971075605292456
|
08/04/2024
|
16:24:49
|
BST
|
33
|
79.4200
|
XLON
|
971075605292457
|
08/04/2024
|
16:24:52
|
BST
|
6
|
79.4200
|
BATE
|
20001HH9
|
08/04/2024
|
16:24:52
|
BST
|
34
|
79.4200
|
BATE
|
20001HH8
|
08/04/2024
|
16:24:54
|
BST
|
9
|
79.4200
|
XLON
|
971075605292460
|
08/04/2024
|
16:24:54
|
BST
|
33
|
79.4200
|
XLON
|
971075605292461
|
08/04/2024
|
16:24:55
|
BST
|
38
|
79.4200
|
CHIX
|
1200029MK
|
08/04/2024
|
16:24:59
|
BST
|
5
|
79.4200
|
XLON
|
971075605292503
|
08/04/2024
|
16:24:59
|
BST
|
5
|
79.4200
|
XLON
|
971075605292504
|
08/04/2024
|
16:24:59
|
BST
|
14
|
79.4200
|
XLON
|
971075605292505
|
08/04/2024
|
16:24:59
|
BST
|
20
|
79.4200
|
XLON
|
971075605292502
|
08/04/2024
|
16:25:03
|
BST
|
13
|
79.4200
|
XLON
|
971075605292527
|
08/04/2024
|
16:25:03
|
BST
|
25
|
79.4200
|
XLON
|
971075605292526
|
08/04/2024
|
16:25:07
|
BST
|
10
|
79.4200
|
XLON
|
971075605292561
|
08/04/2024
|
16:25:07
|
BST
|
29
|
79.4200
|
XLON
|
971075605292560
|
08/04/2024
|
16:25:09
|
BST
|
37
|
79.4200
|
CHIX
|
1200029RA
|
08/04/2024
|
16:25:10
|
BST
|
19
|
79.4200
|
XLON
|
971075605292571
|
08/04/2024
|
16:25:10
|
BST
|
26
|
79.4200
|
XLON
|
971075605292572
|
08/04/2024
|
16:25:14
|
BST
|
14
|
79.4200
|
BATE
|
20001HN1
|
08/04/2024
|
16:25:14
|
BST
|
33
|
79.4200
|
BATE
|
20001HN0
|
08/04/2024
|
16:25:14
|
BST
|
39
|
79.4200
|
XLON
|
971075605292585
|
08/04/2024
|
16:25:32
|
BST
|
4
|
79.4200
|
BATE
|
20001HPU
|
08/04/2024
|
16:25:32
|
BST
|
34
|
79.4200
|
BATE
|
20001HPT
|
08/04/2024
|
16:25:32
|
BST
|
69
|
79.4200
|
CHIX
|
1200029XI
|
08/04/2024
|
16:25:32
|
BST
|
33
|
79.4200
|
TRQX
|
971075529782322
|
08/04/2024
|
16:25:32
|
BST
|
33
|
79.4200
|
XLON
|
971075605292648
|
08/04/2024
|
16:25:32
|
BST
|
41
|
79.4200
|
XLON
|
971075605292646
|
08/04/2024
|
16:25:32
|
BST
|
50
|
79.4200
|
XLON
|
971075605292647
|
08/04/2024
|
16:25:40
|
BST
|
30
|
79.4200
|
XLON
|
971075605292655
|
08/04/2024
|
16:25:40
|
BST
|
38
|
79.4200
|
XLON
|
971075605292656
|
08/04/2024
|
16:25:48
|
BST
|
5
|
79.4400
|
XLON
|
971075605292723
|
08/04/2024
|
16:25:48
|
BST
|
33
|
79.4400
|
XLON
|
971075605292725
|
08/04/2024
|
16:25:48
|
BST
|
53
|
79.4400
|
XLON
|
971075605292724
|
08/04/2024
|
16:25:54
|
BST
|
65
|
79.4200
|
CHIX
|
120002A28
|
08/04/2024
|
16:25:54
|
BST
|
22
|
79.4200
|
TRQX
|
971075529782420
|
08/04/2024
|
16:25:54
|
BST
|
33
|
79.4200
|
TRQX
|
971075529782419
|
08/04/2024
|
16:25:55
|
BST
|
93
|
79.4200
|
XLON
|
971075605292741
|
08/04/2024
|
16:25:58
|
BST
|
44
|
79.4200
|
XLON
|
971075605292746
|
08/04/2024
|
16:26:02
|
BST
|
39
|
79.4200
|
XLON
|
971075605292750
|
08/04/2024
|
16:26:05
|
BST
|
18
|
79.4400
|
XLON
|
971075605292766
|
08/04/2024
|
16:26:05
|
BST
|
19
|
79.4400
|
XLON
|
971075605292767
|
08/04/2024
|
16:26:06
|
BST
|
37
|
79.4400
|
CHIX
|
120002A61
|
08/04/2024
|
16:26:09
|
BST
|
5
|
79.4400
|
XLON
|
971075605292770
|
08/04/2024
|
16:26:09
|
BST
|
5
|
79.4400
|
XLON
|
971075605292771
|
08/04/2024
|
16:26:09
|
BST
|
29
|
79.4400
|
XLON
|
971075605292772
|
08/04/2024
|
16:26:21
|
BST
|
5
|
79.4600
|
XLON
|
971075605292827
|
08/04/2024
|
16:26:21
|
BST
|
5
|
79.4600
|
XLON
|
971075605292828
|
08/04/2024
|
16:26:21
|
BST
|
15
|
79.4600
|
XLON
|
971075605292829
|
08/04/2024
|
16:26:21
|
BST
|
40
|
79.4600
|
XLON
|
971075605292826
|
08/04/2024
|
16:26:27
|
BST
|
50
|
79.4600
|
BATE
|
20001HYI
|
08/04/2024
|
16:26:27
|
BST
|
38
|
79.4600
|
CHIX
|
120002A95
|
08/04/2024
|
16:26:27
|
BST
|
30
|
79.4600
|
XLON
|
971075605292845
|
08/04/2024
|
16:26:30
|
BST
|
34
|
79.4600
|
BATE
|
20001HZ1
|
08/04/2024
|
16:26:32
|
BST
|
34
|
79.4600
|
BATE
|
20001HZP
|
08/04/2024
|
16:26:32
|
BST
|
1
|
79.4600
|
CHIX
|
120002AAU
|
08/04/2024
|
16:26:32
|
BST
|
37
|
79.4600
|
CHIX
|
120002AAT
|
08/04/2024
|
16:26:32
|
BST
|
20
|
79.4600
|
XLON
|
971075605292861
|
08/04/2024
|
16:26:32
|
BST
|
42
|
79.4600
|
XLON
|
971075605292859
|
08/04/2024
|
16:26:32
|
BST
|
63
|
79.4600
|
XLON
|
971075605292860
|
08/04/2024
|
16:26:34
|
BST
|
32
|
79.4600
|
BATE
|
20001I00
|
08/04/2024
|
16:26:37
|
BST
|
40
|
79.4600
|
XLON
|
971075605292876
|
08/04/2024
|
16:26:39
|
BST
|
4
|
79.4600
|
BATE
|
20001I0J
|
08/04/2024
|
16:26:41
|
BST
|
34
|
79.4600
|
BATE
|
20001I18
|
08/04/2024
|
16:26:41
|
BST
|
44
|
79.4600
|
BATE
|
20001I17
|
08/04/2024
|
16:26:43
|
BST
|
20
|
79.4600
|
XLON
|
971075605292900
|
08/04/2024
|
16:26:43
|
BST
|
43
|
79.4600
|
XLON
|
971075605292901
|
08/04/2024
|
16:26:45
|
BST
|
12
|
79.4600
|
TRQX
|
971075529782577
|
08/04/2024
|
16:26:45
|
BST
|
23
|
79.4600
|
TRQX
|
971075529782575
|
08/04/2024
|
16:26:45
|
BST
|
25
|
79.4600
|
TRQX
|
971075529782576
|
08/04/2024
|
16:26:46
|
BST
|
78
|
79.4600
|
BATE
|
20001I1W
|
08/04/2024
|
16:26:46
|
BST
|
90
|
79.4600
|
BATE
|
20001I1X
|
08/04/2024
|
16:26:46
|
BST
|
38
|
79.4600
|
CHIX
|
120002ACU
|
08/04/2024
|
16:26:47
|
BST
|
40
|
79.4600
|
XLON
|
971075605292936
|
08/04/2024
|
16:26:49
|
BST
|
86
|
79.4600
|
BATE
|
20001I2A
|
08/04/2024
|
16:26:50
|
BST
|
8
|
79.4600
|
BATE
|
20001I2I
|
08/04/2024
|
16:26:51
|
BST
|
12
|
79.4600
|
XLON
|
971075605292951
|
08/04/2024
|
16:26:52
|
BST
|
50
|
79.4600
|
BATE
|
20001I2Q
|
08/04/2024
|
16:26:54
|
BST
|
24
|
79.4400
|
XLON
|
971075605292956
|
08/04/2024
|
16:26:54
|
BST
|
139
|
79.4400
|
XLON
|
971075605292957
|
08/04/2024
|
16:26:54
|
BST
|
46
|
79.4600
|
XLON
|
971075605292954
|
08/04/2024
|
16:27:00
|
BST
|
7
|
79.4600
|
CHIX
|
120002AFX
|
08/04/2024
|
16:27:00
|
BST
|
31
|
79.4600
|
CHIX
|
120002AFW
|
08/04/2024
|
16:27:02
|
BST
|
114
|
79.4400
|
BATE
|
20001I4T
|
08/04/2024
|
16:27:02
|
BST
|
138
|
79.4400
|
BATE
|
20001I53
|
08/04/2024
|
16:27:02
|
BST
|
68
|
79.4400
|
TRQX
|
971075529782674
|
08/04/2024
|
16:27:02
|
BST
|
42
|
79.4400
|
XLON
|
971075605293005
|
08/04/2024
|
16:27:03
|
BST
|
5
|
79.4400
|
BATE
|
20001I59
|
08/04/2024
|
16:27:03
|
BST
|
33
|
79.4400
|
BATE
|
20001I57
|
08/04/2024
|
16:27:03
|
BST
|
34
|
79.4400
|
BATE
|
20001I58
|
08/04/2024
|
16:27:03
|
BST
|
120
|
79.4400
|
BATE
|
20001I56
|
08/04/2024
|
16:27:04
|
BST
|
81
|
79.4400
|
BATE
|
20001I5K
|
08/04/2024
|
16:27:16
|
BST
|
44
|
79.4400
|
CHIX
|
120002AN7
|
08/04/2024
|
16:27:20
|
BST
|
45
|
79.4400
|
XLON
|
971075605293085
|
08/04/2024
|
16:27:25
|
BST
|
18
|
79.4400
|
XLON
|
971075605293098
|
08/04/2024
|
16:27:25
|
BST
|
21
|
79.4400
|
XLON
|
971075605293099
|
08/04/2024
|
16:27:29
|
BST
|
11
|
79.4400
|
CHIX
|
120002AQ2
|
08/04/2024
|
16:27:29
|
BST
|
26
|
79.4400
|
CHIX
|
120002AQ3
|
08/04/2024
|
16:27:30
|
BST
|
5
|
79.4400
|
XLON
|
971075605293110
|
08/04/2024
|
16:27:30
|
BST
|
5
|
79.4400
|
XLON
|
971075605293111
|
08/04/2024
|
16:27:30
|
BST
|
29
|
79.4400
|
XLON
|
971075605293112
|
08/04/2024
|
16:27:33
|
BST
|
39
|
79.4400
|
XLON
|
971075605293123
|
08/04/2024
|
16:27:35
|
BST
|
12
|
79.4400
|
XLON
|
971075605293147
|
08/04/2024
|
16:27:35
|
BST
|
29
|
79.4400
|
XLON
|
971075605293146
|
08/04/2024
|
16:27:39
|
BST
|
10
|
79.4400
|
CHIX
|
120002ARR
|
08/04/2024
|
16:27:39
|
BST
|
11
|
79.4400
|
CHIX
|
120002ARS
|
08/04/2024
|
16:27:39
|
BST
|
19
|
79.4400
|
XLON
|
971075605293163
|
08/04/2024
|
16:27:39
|
BST
|
19
|
79.4400
|
XLON
|
971075605293164
|
08/04/2024
|
16:27:43
|
BST
|
39
|
79.4400
|
XLON
|
971075605293174
|
08/04/2024
|
16:27:45
|
BST
|
37
|
79.4400
|
CHIX
|
120002ATW
|
08/04/2024
|
16:27:47
|
BST
|
12
|
79.4400
|
XLON
|
971075605293189
|
08/04/2024
|
16:27:47
|
BST
|
27
|
79.4400
|
XLON
|
971075605293188
|
08/04/2024
|
16:27:51
|
BST
|
39
|
79.4400
|
XLON
|
971075605293282
|
08/04/2024
|
16:27:55
|
BST
|
38
|
79.4400
|
XLON
|
971075605293293
|
08/04/2024
|
16:27:56
|
BST
|
37
|
79.4400
|
CHIX
|
120002AYB
|
08/04/2024
|
16:27:59
|
BST
|
38
|
79.4200
|
TRQX
|
971075529782946
|
08/04/2024
|
16:27:59
|
BST
|
80
|
79.4200
|
XLON
|
971075605293329
|
08/04/2024
|
16:27:59
|
BST
|
39
|
79.4400
|
XLON
|
971075605293324
|
08/04/2024
|
16:28:01
|
BST
|
97
|
79.4200
|
BATE
|
20001IG5
|
08/04/2024
|
16:28:01
|
BST
|
108
|
79.4200
|
BATE
|
20001IG3
|
08/04/2024
|
16:28:06
|
BST
|
62
|
79.4200
|
CHIX
|
120002B3R
|
08/04/2024
|
16:28:06
|
BST
|
21
|
79.4200
|
XLON
|
971075605293397
|
08/04/2024
|
16:28:06
|
BST
|
35
|
79.4200
|
XLON
|
971075605293396
|
08/04/2024
|
16:28:06
|
BST
|
57
|
79.4200
|
XLON
|
971075605293399
|
08/04/2024
|
16:28:15
|
BST
|
65
|
79.4200
|
CHIX
|
120002B5N
|
08/04/2024
|
16:28:20
|
BST
|
1
|
79.4200
|
CHIX
|
120002B6X
|
08/04/2024
|
16:28:20
|
BST
|
7
|
79.4200
|
CHIX
|
120002B6Y
|
08/04/2024
|
16:28:21
|
BST
|
40
|
79.4200
|
CHIX
|
120002B71
|
08/04/2024
|
16:28:24
|
BST
|
44
|
79.4200
|
XLON
|
971075605293470
|
08/04/2024
|
16:28:29
|
BST
|
39
|
79.4200
|
XLON
|
971075605293473
|
08/04/2024
|
16:28:34
|
BST
|
39
|
79.4200
|
XLON
|
971075605293493
|
08/04/2024
|
16:28:39
|
BST
|
49
|
79.4400
|
BATE
|
20001IMC
|
08/04/2024
|
16:28:39
|
BST
|
49
|
79.4400
|
BATE
|
20001IMI
|
08/04/2024
|
16:28:40
|
BST
|
70
|
79.4400
|
BATE
|
20001IN4
|
08/04/2024
|
16:28:40
|
BST
|
5
|
79.4600
|
XLON
|
971075605293530
|
08/04/2024
|
16:28:40
|
BST
|
5
|
79.4600
|
XLON
|
971075605293531
|
08/04/2024
|
16:28:41
|
BST
|
5
|
79.4600
|
XLON
|
971075605293533
|
08/04/2024
|
16:28:41
|
BST
|
5
|
79.4600
|
XLON
|
971075605293534
|
08/04/2024
|
16:28:41
|
BST
|
5
|
79.4600
|
XLON
|
971075605293535
|
08/04/2024
|
16:28:41
|
BST
|
5
|
79.4600
|
XLON
|
971075605293536
|
08/04/2024
|
16:28:41
|
BST
|
45
|
79.4600
|
XLON
|
971075605293537
|
08/04/2024
|
16:28:59
|
BST
|
5
|
79.4600
|
XLON
|
971075605293586
|
08/04/2024
|
16:28:59
|
BST
|
5
|
79.4600
|
XLON
|
971075605293587
|
08/04/2024
|
16:28:59
|
BST
|
31
|
79.4600
|
XLON
|
971075605293585
|
08/04/2024
|
16:29:04
|
BST
|
30
|
79.4600
|
XLON
|
971075605293616
|
08/04/2024
|
16:29:18
|
BST
|
5
|
79.5000
|
CHIX
|
120002BL3
|
08/04/2024
|
16:29:23
|
BST
|
5
|
79.5000
|
XLON
|
971075605293733
|
08/04/2024
|
16:29:23
|
BST
|
5
|
79.5000
|
XLON
|
971075605293735
|
08/04/2024
|
16:29:23
|
BST
|
39
|
79.5000
|
XLON
|
971075605293730
|
08/04/2024
|
16:29:23
|
BST
|
50
|
79.5000
|
XLON
|
971075605293731
|
08/04/2024
|
16:29:23
|
BST
|
60
|
79.5000
|
XLON
|
971075605293732
|
08/04/2024
|
16:29:23
|
BST
|
60
|
79.5000
|
XLON
|
971075605293734
|
08/04/2024
|
16:29:24
|
BST
|
4
|
79.4800
|
CHIX
|
120002BND
|
08/04/2024
|
16:29:25
|
BST
|
5
|
79.4800
|
XLON
|
971075605293750
|
08/04/2024
|
16:29:25
|
BST
|
5
|
79.4800
|
XLON
|
971075605293751
|
08/04/2024
|
16:29:25
|
BST
|
39
|
79.4800
|
XLON
|
971075605293748
|
08/04/2024
|
16:29:25
|
BST
|
130
|
79.4800
|
XLON
|
971075605293749
|
08/04/2024
|
16:29:27
|
BST
|
5
|
79.5000
|
XLON
|
971075605293762
|
08/04/2024
|
16:29:27
|
BST
|
5
|
79.5000
|
XLON
|
971075605293763
|
08/04/2024
|
16:29:27
|
BST
|
22
|
79.5000
|
XLON
|
971075605293761
|
08/04/2024
|
16:29:27
|
BST
|
38
|
79.5000
|
XLON
|
971075605293764
|
08/04/2024
|
16:29:30
|
BST
|
39
|
79.5000
|
XLON
|
971075605293774
|
08/04/2024
|
16:29:33
|
BST
|
38
|
79.5000
|
XLON
|
971075605293784
|
08/04/2024
|
16:29:38
|
BST
|
13
|
79.4800
|
XLON
|
971075605293811
|
08/04/2024
|
16:29:38
|
BST
|
39
|
79.4800
|
XLON
|
971075605293810
|
08/04/2024
|
16:29:40
|
BST
|
17
|
79.4800
|
CHIX
|
120002BUP
|
08/04/2024
|
16:29:43
|
BST
|
25
|
79.4800
|
XLON
|
971075605293850
|
08/04/2024
|
16:29:43
|
BST
|
36
|
79.4800
|
XLON
|
971075605293849
|
08/04/2024
|
16:29:45
|
BST
|
10
|
79.5000
|
CHIX
|
120002BX7
|
08/04/2024
|
16:29:45
|
BST
|
117
|
79.5000
|
CHIX
|
120002BX8
|
08/04/2024
|
16:29:45
|
BST
|
7
|
79.4800
|
XLON
|
971075605293858
|
08/04/2024
|
16:29:45
|
BST
|
33
|
79.4800
|
XLON
|
971075605293857
|
08/04/2024
|
16:29:50
|
BST
|
38
|
79.4800
|
XLON
|
971075605293880
|
08/04/2024
|
16:29:51
|
BST
|
5
|
79.4800
|
CHIX
|
120002BZS
|
08/04/2024
|
16:29:51
|
BST
|
5
|
79.4800
|
CHIX
|
120002BZT
|
08/04/2024
|
16:29:51
|
BST
|
25
|
79.4600
|
TRQX
|
971075529783408
|
08/04/2024
|
16:29:52
|
BST
|
5
|
79.4600
|
BATE
|
20001J2G
|
08/04/2024
|
16:29:53
|
BST
|
5
|
79.4600
|
CHIX
|
120002C0W
|
08/04/2024
|
16:29:53
|
BST
|
5
|
79.4600
|
CHIX
|
120002C0Y
|
08/04/2024
|
16:29:53
|
BST
|
14
|
79.4600
|
CHIX
|
120002C0X
|
08/04/2024
|
16:29:54
|
BST
|
1
|
79.4600
|
CHIX
|
120002C19
|
08/04/2024
|
16:29:55
|
BST
|
5
|
79.4600
|
BATE
|
20001J2Y
|
08/04/2024
|
16:29:55
|
BST
|
5
|
79.4600
|
BATE
|
20001J2Z
|
|
|
|
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
POSFLFFTSRITIIS
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