InterContinental Hotels Group PLC Transaction in Own Shares
10 April 2024 - 8:00AM
RNS Regulatory News
RNS Number : 9354J
InterContinental Hotels Group PLC
10 April 2024
10 April
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 09
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:
|
09 April 2024
|
|
|
Aggregate number of ordinary shares
purchased:
|
167,833
|
|
|
Lowest price paid per
share:
|
£ 78.2000
|
|
|
Highest price paid per
share:
|
£ 79.8200
|
|
|
Average price paid per
share:
|
£ 78.8166
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 163,885,159 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: 167,833 (ISIN:
GB00BHJYC057)
Date of purchases: 09 April
2024
Investment firm: GSI
Aggregated information:
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares
purchased
|
85,629
|
50,024
|
23,711
|
8,469
|
Highest price paid (per
ordinary share)
|
£
79.8200
|
£
79.8000
|
£
79.8000
|
£
79.8000
|
Lowest price paid (per
ordinary share)
|
£
78.2000
|
£
78.2200
|
£
78.2400
|
£
78.2400
|
Volume weighted average price
paid(per ordinary share)
|
£
78.8227
|
£
78.7999
|
£
78.8206
|
£
78.8429
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
09/04/2024
|
08:34:06
|
BST
|
40
|
79.8000
|
BATE
|
2000087A
|
09/04/2024
|
08:34:10
|
BST
|
41
|
79.8000
|
BATE
|
2000088B
|
09/04/2024
|
08:34:10
|
BST
|
63
|
79.8000
|
BATE
|
2000088C
|
09/04/2024
|
08:34:10
|
BST
|
70
|
79.8000
|
CHIX
|
1200009HQ
|
09/04/2024
|
08:34:10
|
BST
|
42
|
79.8000
|
TRQX
|
971694005030647
|
09/04/2024
|
08:34:10
|
BST
|
49
|
79.8000
|
TRQX
|
971694005030646
|
09/04/2024
|
08:34:10
|
BST
|
103
|
79.8000
|
XLON
|
971694080530670
|
09/04/2024
|
08:35:35
|
BST
|
48
|
79.8200
|
XLON
|
971694080530748
|
09/04/2024
|
08:36:02
|
BST
|
5
|
79.7400
|
BATE
|
200008CW
|
09/04/2024
|
08:36:02
|
BST
|
33
|
79.7400
|
BATE
|
200008CX
|
09/04/2024
|
08:36:02
|
BST
|
35
|
79.7400
|
BATE
|
200008CV
|
09/04/2024
|
08:36:02
|
BST
|
50
|
79.7600
|
BATE
|
200008CT
|
09/04/2024
|
08:36:02
|
BST
|
38
|
79.7600
|
CHIX
|
1200009NW
|
09/04/2024
|
08:36:02
|
BST
|
46
|
79.7600
|
XLON
|
971694080530769
|
09/04/2024
|
08:36:02
|
BST
|
59
|
79.7600
|
XLON
|
971694080530779
|
09/04/2024
|
08:36:03
|
BST
|
8
|
79.7400
|
BATE
|
200008D1
|
09/04/2024
|
08:36:08
|
BST
|
15
|
79.7200
|
XLON
|
971694080530803
|
09/04/2024
|
08:36:08
|
BST
|
28
|
79.7200
|
XLON
|
971694080530804
|
09/04/2024
|
08:36:08
|
BST
|
45
|
79.7200
|
XLON
|
971694080530805
|
09/04/2024
|
08:36:30
|
BST
|
5
|
79.7000
|
BATE
|
200008E2
|
09/04/2024
|
08:36:30
|
BST
|
29
|
79.7000
|
BATE
|
200008E3
|
09/04/2024
|
08:36:30
|
BST
|
33
|
79.7000
|
BATE
|
200008E1
|
09/04/2024
|
08:36:30
|
BST
|
44
|
79.7000
|
BATE
|
200008E0
|
09/04/2024
|
08:36:30
|
BST
|
70
|
79.6800
|
XLON
|
971694080530837
|
09/04/2024
|
08:37:03
|
BST
|
45
|
79.6600
|
BATE
|
200008F9
|
09/04/2024
|
08:37:03
|
BST
|
20
|
79.6400
|
CHIX
|
1200009TG
|
09/04/2024
|
08:37:03
|
BST
|
21
|
79.6400
|
CHIX
|
1200009TF
|
09/04/2024
|
08:37:03
|
BST
|
12
|
79.6400
|
XLON
|
971694080530878
|
09/04/2024
|
08:37:03
|
BST
|
41
|
79.6400
|
XLON
|
971694080530877
|
09/04/2024
|
08:37:03
|
BST
|
52
|
79.6400
|
XLON
|
971694080530875
|
09/04/2024
|
08:37:12
|
BST
|
47
|
79.6400
|
CHIX
|
1200009U6
|
09/04/2024
|
08:37:24
|
BST
|
13
|
79.6200
|
BATE
|
200008G4
|
09/04/2024
|
08:37:24
|
BST
|
47
|
79.6200
|
BATE
|
200008G5
|
09/04/2024
|
08:37:24
|
BST
|
55
|
79.6200
|
BATE
|
200008G3
|
09/04/2024
|
08:38:55
|
BST
|
39
|
79.6000
|
BATE
|
200008JG
|
09/04/2024
|
08:38:55
|
BST
|
41
|
79.6000
|
BATE
|
200008JF
|
09/04/2024
|
08:38:55
|
BST
|
23
|
79.6000
|
XLON
|
971694080531003
|
09/04/2024
|
08:38:55
|
BST
|
28
|
79.6000
|
XLON
|
971694080531001
|
09/04/2024
|
08:38:55
|
BST
|
125
|
79.6000
|
XLON
|
971694080531002
|
09/04/2024
|
08:39:05
|
BST
|
5
|
79.6000
|
BATE
|
200008KM
|
09/04/2024
|
08:39:05
|
BST
|
38
|
79.6000
|
BATE
|
200008KK
|
09/04/2024
|
08:39:05
|
BST
|
43
|
79.6000
|
BATE
|
200008KL
|
09/04/2024
|
08:39:46
|
BST
|
46
|
79.5800
|
BATE
|
200008ME
|
09/04/2024
|
08:39:46
|
BST
|
24
|
79.5800
|
XLON
|
971694080531055
|
09/04/2024
|
08:39:46
|
BST
|
29
|
79.5800
|
XLON
|
971694080531057
|
09/04/2024
|
08:39:46
|
BST
|
49
|
79.5800
|
XLON
|
971694080531056
|
09/04/2024
|
08:39:46
|
BST
|
76
|
79.5800
|
XLON
|
971694080531058
|
09/04/2024
|
08:41:06
|
BST
|
85
|
79.5600
|
CHIX
|
120000AEJ
|
09/04/2024
|
08:41:06
|
BST
|
38
|
79.5600
|
XLON
|
971694080531312
|
09/04/2024
|
08:41:36
|
BST
|
70
|
79.5400
|
BATE
|
200008QP
|
09/04/2024
|
08:41:36
|
BST
|
43
|
79.5400
|
CHIX
|
120000AGN
|
09/04/2024
|
08:41:36
|
BST
|
32
|
79.5200
|
XLON
|
971694080531397
|
09/04/2024
|
08:41:36
|
BST
|
50
|
79.5200
|
XLON
|
971694080531396
|
09/04/2024
|
08:41:54
|
BST
|
54
|
79.4800
|
CHIX
|
120000AHY
|
09/04/2024
|
08:41:54
|
BST
|
5
|
79.4800
|
XLON
|
971694080531415
|
09/04/2024
|
08:41:54
|
BST
|
64
|
79.4800
|
XLON
|
971694080531416
|
09/04/2024
|
08:43:28
|
BST
|
39
|
79.4400
|
CHIX
|
120000AOB
|
09/04/2024
|
08:44:25
|
BST
|
63
|
79.4200
|
XLON
|
971694080531595
|
09/04/2024
|
08:44:49
|
BST
|
113
|
79.4800
|
XLON
|
971694080531623
|
09/04/2024
|
08:47:03
|
BST
|
48
|
79.4800
|
BATE
|
2000091I
|
09/04/2024
|
08:47:04
|
BST
|
145
|
79.5000
|
XLON
|
971694080531861
|
09/04/2024
|
08:47:05
|
BST
|
40
|
79.4800
|
BATE
|
2000091N
|
09/04/2024
|
08:47:06
|
BST
|
37
|
79.4800
|
BATE
|
2000091Z
|
09/04/2024
|
08:48:04
|
BST
|
38
|
79.4800
|
BATE
|
2000093Z
|
09/04/2024
|
08:48:04
|
BST
|
62
|
79.4800
|
CHIX
|
120000B4Y
|
09/04/2024
|
08:48:04
|
BST
|
58
|
79.4600
|
TRQX
|
971694005031832
|
09/04/2024
|
08:48:09
|
BST
|
17
|
79.4800
|
XLON
|
971694080531929
|
09/04/2024
|
08:48:09
|
BST
|
31
|
79.4800
|
XLON
|
971694080531931
|
09/04/2024
|
08:48:09
|
BST
|
41
|
79.4800
|
XLON
|
971694080531930
|
09/04/2024
|
08:48:22
|
BST
|
21
|
79.4400
|
CHIX
|
120000B5W
|
09/04/2024
|
08:48:22
|
BST
|
64
|
79.4400
|
CHIX
|
120000B5X
|
09/04/2024
|
08:48:22
|
BST
|
6
|
79.4400
|
XLON
|
971694080531967
|
09/04/2024
|
08:48:22
|
BST
|
74
|
79.4400
|
XLON
|
971694080531968
|
09/04/2024
|
08:48:22
|
BST
|
99
|
79.4400
|
XLON
|
971694080531969
|
09/04/2024
|
08:50:24
|
BST
|
38
|
79.4400
|
XLON
|
971694080532079
|
09/04/2024
|
08:51:21
|
BST
|
18
|
79.4000
|
BATE
|
2000099Y
|
09/04/2024
|
08:51:21
|
BST
|
33
|
79.4000
|
BATE
|
2000099W
|
09/04/2024
|
08:51:21
|
BST
|
34
|
79.4000
|
BATE
|
2000099X
|
09/04/2024
|
08:51:21
|
BST
|
48
|
79.4200
|
BATE
|
2000099U
|
09/04/2024
|
08:51:21
|
BST
|
11
|
79.4200
|
XLON
|
971694080532178
|
09/04/2024
|
08:51:21
|
BST
|
19
|
79.4200
|
XLON
|
971694080532176
|
09/04/2024
|
08:51:21
|
BST
|
41
|
79.4200
|
XLON
|
971694080532177
|
09/04/2024
|
08:51:21
|
BST
|
166
|
79.4200
|
XLON
|
971694080532171
|
09/04/2024
|
08:52:46
|
BST
|
10
|
79.3600
|
CHIX
|
120000BL8
|
09/04/2024
|
08:52:46
|
BST
|
16
|
79.3600
|
CHIX
|
120000BLA
|
09/04/2024
|
08:52:46
|
BST
|
65
|
79.3600
|
CHIX
|
120000BL9
|
09/04/2024
|
08:53:14
|
BST
|
4
|
79.3800
|
XLON
|
971694080532325
|
09/04/2024
|
08:53:14
|
BST
|
41
|
79.3800
|
XLON
|
971694080532324
|
09/04/2024
|
08:53:39
|
BST
|
56
|
79.3600
|
BATE
|
200009F5
|
09/04/2024
|
08:53:39
|
BST
|
12
|
79.3600
|
CHIX
|
120000BPJ
|
09/04/2024
|
08:53:39
|
BST
|
60
|
79.3600
|
CHIX
|
120000BPI
|
09/04/2024
|
08:53:39
|
BST
|
42
|
79.3600
|
XLON
|
971694080532368
|
09/04/2024
|
08:53:39
|
BST
|
99
|
79.3600
|
XLON
|
971694080532365
|
09/04/2024
|
08:56:00
|
BST
|
24
|
79.3400
|
BATE
|
200009JI
|
09/04/2024
|
08:56:00
|
BST
|
74
|
79.3400
|
BATE
|
200009JH
|
09/04/2024
|
08:56:00
|
BST
|
15
|
79.3400
|
TRQX
|
971694005032494
|
09/04/2024
|
08:56:00
|
BST
|
23
|
79.3400
|
TRQX
|
971694005032493
|
09/04/2024
|
08:56:00
|
BST
|
80
|
79.3400
|
XLON
|
971694080532562
|
09/04/2024
|
08:56:05
|
BST
|
93
|
79.3400
|
XLON
|
971694080532584
|
09/04/2024
|
08:56:08
|
BST
|
49
|
79.3200
|
BATE
|
200009K4
|
09/04/2024
|
08:56:08
|
BST
|
49
|
79.3200
|
BATE
|
200009K5
|
09/04/2024
|
08:57:11
|
BST
|
28
|
79.2800
|
CHIX
|
120000C1M
|
09/04/2024
|
08:57:17
|
BST
|
73
|
79.3000
|
BATE
|
200009M8
|
09/04/2024
|
08:57:18
|
BST
|
9
|
79.2800
|
BATE
|
200009MD
|
09/04/2024
|
08:57:18
|
BST
|
33
|
79.2800
|
BATE
|
200009MC
|
09/04/2024
|
08:57:18
|
BST
|
66
|
79.2800
|
CHIX
|
120000C1R
|
09/04/2024
|
08:57:39
|
BST
|
16
|
79.2800
|
XLON
|
971694080532692
|
09/04/2024
|
08:57:39
|
BST
|
22
|
79.2800
|
XLON
|
971694080532691
|
09/04/2024
|
08:58:39
|
BST
|
67
|
79.2600
|
XLON
|
971694080532792
|
09/04/2024
|
08:58:40
|
BST
|
78
|
79.2800
|
XLON
|
971694080532802
|
09/04/2024
|
08:59:26
|
BST
|
5
|
79.2600
|
XLON
|
971694080532865
|
09/04/2024
|
08:59:26
|
BST
|
37
|
79.2600
|
XLON
|
971694080532866
|
09/04/2024
|
08:59:52
|
BST
|
29
|
79.2600
|
XLON
|
971694080532891
|
09/04/2024
|
09:00:08
|
BST
|
19
|
79.2600
|
XLON
|
971694080532935
|
09/04/2024
|
09:00:24
|
BST
|
38
|
79.2600
|
XLON
|
971694080533001
|
09/04/2024
|
09:03:33
|
BST
|
47
|
79.3800
|
BATE
|
20000A2F
|
09/04/2024
|
09:03:34
|
BST
|
74
|
79.3800
|
CHIX
|
120000CP5
|
09/04/2024
|
09:03:35
|
BST
|
46
|
79.3800
|
BATE
|
20000A2G
|
09/04/2024
|
09:03:36
|
BST
|
3
|
79.3800
|
BATE
|
20000A2J
|
09/04/2024
|
09:03:36
|
BST
|
64
|
79.3800
|
BATE
|
20000A2K
|
09/04/2024
|
09:03:37
|
BST
|
48
|
79.3800
|
BATE
|
20000A2N
|
09/04/2024
|
09:03:39
|
BST
|
79
|
79.3800
|
BATE
|
20000A2U
|
09/04/2024
|
09:03:40
|
BST
|
176
|
79.3800
|
BATE
|
20000A2Y
|
09/04/2024
|
09:05:17
|
BST
|
44
|
79.3800
|
BATE
|
20000A7G
|
09/04/2024
|
09:05:17
|
BST
|
60
|
79.3800
|
BATE
|
20000A7D
|
09/04/2024
|
09:05:17
|
BST
|
73
|
79.3800
|
BATE
|
20000A7F
|
09/04/2024
|
09:05:17
|
BST
|
51
|
79.3800
|
TRQX
|
971694005033215
|
09/04/2024
|
09:05:17
|
BST
|
40
|
79.3800
|
XLON
|
971694080533465
|
09/04/2024
|
09:05:31
|
BST
|
5
|
79.3600
|
BATE
|
20000A8E
|
09/04/2024
|
09:05:31
|
BST
|
33
|
79.3600
|
BATE
|
20000A8F
|
09/04/2024
|
09:05:31
|
BST
|
61
|
79.3600
|
BATE
|
20000A8D
|
09/04/2024
|
09:05:31
|
BST
|
5
|
79.3800
|
BATE
|
20000A8H
|
09/04/2024
|
09:05:31
|
BST
|
33
|
79.3800
|
BATE
|
20000A8G
|
09/04/2024
|
09:05:31
|
BST
|
107
|
79.3600
|
CHIX
|
120000CZ7
|
09/04/2024
|
09:05:31
|
BST
|
44
|
79.3600
|
TRQX
|
971694005033230
|
09/04/2024
|
09:05:31
|
BST
|
69
|
79.3600
|
XLON
|
971694080533555
|
09/04/2024
|
09:05:31
|
BST
|
89
|
79.3600
|
XLON
|
971694080533548
|
09/04/2024
|
09:05:36
|
BST
|
38
|
79.3600
|
XLON
|
971694080533568
|
09/04/2024
|
09:05:36
|
BST
|
74
|
79.3600
|
XLON
|
971694080533569
|
09/04/2024
|
09:07:37
|
BST
|
61
|
79.3400
|
BATE
|
20000AD5
|
09/04/2024
|
09:07:37
|
BST
|
54
|
79.3400
|
TRQX
|
971694005033353
|
09/04/2024
|
09:07:37
|
BST
|
17
|
79.3600
|
XLON
|
971694080533745
|
09/04/2024
|
09:07:37
|
BST
|
20
|
79.3600
|
XLON
|
971694080533746
|
09/04/2024
|
09:07:37
|
BST
|
29
|
79.3600
|
XLON
|
971694080533748
|
09/04/2024
|
09:07:37
|
BST
|
34
|
79.3600
|
XLON
|
971694080533744
|
09/04/2024
|
09:07:37
|
BST
|
41
|
79.3600
|
XLON
|
971694080533747
|
09/04/2024
|
09:07:39
|
BST
|
60
|
79.3400
|
BATE
|
20000ADA
|
09/04/2024
|
09:07:39
|
BST
|
78
|
79.3400
|
BATE
|
20000ADB
|
09/04/2024
|
09:07:39
|
BST
|
50
|
79.3400
|
XLON
|
971694080533760
|
09/04/2024
|
09:07:39
|
BST
|
109
|
79.3400
|
XLON
|
971694080533761
|
09/04/2024
|
09:08:47
|
BST
|
39
|
79.2800
|
CHIX
|
120000DCP
|
09/04/2024
|
09:08:47
|
BST
|
67
|
79.2800
|
CHIX
|
120000DCO
|
09/04/2024
|
09:08:47
|
BST
|
55
|
79.2800
|
TRQX
|
971694005033436
|
09/04/2024
|
09:08:47
|
BST
|
2
|
79.2800
|
XLON
|
971694080533920
|
09/04/2024
|
09:08:47
|
BST
|
27
|
79.2800
|
XLON
|
971694080533919
|
09/04/2024
|
09:08:47
|
BST
|
42
|
79.2800
|
XLON
|
971694080533918
|
09/04/2024
|
09:08:47
|
BST
|
51
|
79.2800
|
XLON
|
971694080533917
|
09/04/2024
|
09:11:53
|
BST
|
43
|
79.2400
|
CHIX
|
120000DL9
|
09/04/2024
|
09:12:42
|
BST
|
41
|
79.2200
|
TRQX
|
971694005033659
|
09/04/2024
|
09:12:42
|
BST
|
35
|
79.2400
|
XLON
|
971694080534137
|
09/04/2024
|
09:12:42
|
BST
|
40
|
79.2400
|
XLON
|
971694080534138
|
09/04/2024
|
09:12:42
|
BST
|
41
|
79.2400
|
XLON
|
971694080534136
|
09/04/2024
|
09:12:42
|
BST
|
184
|
79.2400
|
XLON
|
971694080534135
|
09/04/2024
|
09:15:21
|
BST
|
32
|
79.2400
|
BATE
|
20000ATK
|
09/04/2024
|
09:15:21
|
BST
|
72
|
79.2400
|
BATE
|
20000ATJ
|
09/04/2024
|
09:15:21
|
BST
|
102
|
79.2400
|
XLON
|
971694080534434
|
09/04/2024
|
09:15:22
|
BST
|
5
|
79.2400
|
BATE
|
20000ATM
|
09/04/2024
|
09:15:22
|
BST
|
33
|
79.2400
|
BATE
|
20000ATL
|
09/04/2024
|
09:15:34
|
BST
|
52
|
79.2000
|
CHIX
|
120000E0D
|
09/04/2024
|
09:15:34
|
BST
|
54
|
79.2000
|
CHIX
|
120000E0C
|
09/04/2024
|
09:15:34
|
BST
|
4
|
79.2000
|
TRQX
|
971694005033844
|
09/04/2024
|
09:15:34
|
BST
|
35
|
79.2000
|
TRQX
|
971694005033845
|
09/04/2024
|
09:15:36
|
BST
|
41
|
79.1800
|
BATE
|
20000ATV
|
09/04/2024
|
09:15:36
|
BST
|
80
|
79.1800
|
XLON
|
971694080534442
|
09/04/2024
|
09:19:36
|
BST
|
73
|
79.2400
|
BATE
|
20000B1F
|
09/04/2024
|
09:19:37
|
BST
|
5
|
79.2600
|
XLON
|
971694080534936
|
09/04/2024
|
09:19:37
|
BST
|
22
|
79.2600
|
XLON
|
971694080534940
|
09/04/2024
|
09:19:37
|
BST
|
22
|
79.2600
|
XLON
|
971694080534942
|
09/04/2024
|
09:19:37
|
BST
|
41
|
79.2600
|
XLON
|
971694080534937
|
09/04/2024
|
09:19:37
|
BST
|
41
|
79.2600
|
XLON
|
971694080534941
|
09/04/2024
|
09:19:37
|
BST
|
42
|
79.2600
|
XLON
|
971694080534938
|
09/04/2024
|
09:19:37
|
BST
|
109
|
79.2600
|
XLON
|
971694080534939
|
09/04/2024
|
09:23:41
|
BST
|
49
|
79.3200
|
BATE
|
20000B9H
|
09/04/2024
|
09:23:41
|
BST
|
64
|
79.3200
|
CHIX
|
120000ESL
|
09/04/2024
|
09:23:41
|
BST
|
39
|
79.3200
|
XLON
|
971694080535222
|
09/04/2024
|
09:23:41
|
BST
|
44
|
79.3200
|
XLON
|
971694080535229
|
09/04/2024
|
09:23:41
|
BST
|
50
|
79.3200
|
XLON
|
971694080535227
|
09/04/2024
|
09:23:41
|
BST
|
63
|
79.3200
|
XLON
|
971694080535228
|
09/04/2024
|
09:23:45
|
BST
|
21
|
79.3200
|
CHIX
|
120000EST
|
09/04/2024
|
09:23:45
|
BST
|
32
|
79.3200
|
CHIX
|
120000ESU
|
09/04/2024
|
09:23:56
|
BST
|
1
|
79.3000
|
BATE
|
20000BAA
|
09/04/2024
|
09:23:56
|
BST
|
4
|
79.3000
|
BATE
|
20000BA6
|
09/04/2024
|
09:23:56
|
BST
|
10
|
79.3000
|
BATE
|
20000BA7
|
09/04/2024
|
09:23:56
|
BST
|
36
|
79.3000
|
BATE
|
20000BA9
|
09/04/2024
|
09:23:56
|
BST
|
39
|
79.3000
|
BATE
|
20000BA8
|
09/04/2024
|
09:23:56
|
BST
|
60
|
79.3000
|
CHIX
|
120000ETO
|
09/04/2024
|
09:23:56
|
BST
|
69
|
79.3000
|
TRQX
|
971694005034336
|
09/04/2024
|
09:23:56
|
BST
|
9
|
79.3000
|
XLON
|
971694080535239
|
09/04/2024
|
09:23:56
|
BST
|
41
|
79.3000
|
XLON
|
971694080535238
|
09/04/2024
|
09:23:56
|
BST
|
50
|
79.3000
|
XLON
|
971694080535237
|
09/04/2024
|
09:23:58
|
BST
|
12
|
79.3000
|
BATE
|
20000BAH
|
09/04/2024
|
09:23:58
|
BST
|
33
|
79.3000
|
BATE
|
20000BAG
|
09/04/2024
|
09:24:10
|
BST
|
33
|
79.3000
|
BATE
|
20000BAK
|
09/04/2024
|
09:24:15
|
BST
|
183
|
79.3000
|
BATE
|
20000BAT
|
09/04/2024
|
09:24:19
|
BST
|
5
|
79.3000
|
BATE
|
20000BBS
|
09/04/2024
|
09:24:19
|
BST
|
37
|
79.3000
|
BATE
|
20000BBR
|
09/04/2024
|
09:24:19
|
BST
|
74
|
79.2800
|
XLON
|
971694080535270
|
09/04/2024
|
09:25:50
|
BST
|
5
|
79.2600
|
BATE
|
20000BHX
|
09/04/2024
|
09:25:50
|
BST
|
7
|
79.2600
|
BATE
|
20000BHY
|
09/04/2024
|
09:25:50
|
BST
|
10
|
79.2600
|
BATE
|
20000BHV
|
09/04/2024
|
09:25:50
|
BST
|
32
|
79.2600
|
BATE
|
20000BHU
|
09/04/2024
|
09:25:50
|
BST
|
33
|
79.2600
|
BATE
|
20000BHW
|
09/04/2024
|
09:25:50
|
BST
|
38
|
79.2400
|
CHIX
|
120000F59
|
09/04/2024
|
09:25:50
|
BST
|
46
|
79.2600
|
TRQX
|
971694005034516
|
09/04/2024
|
09:25:50
|
BST
|
40
|
79.2600
|
XLON
|
971694080535384
|
09/04/2024
|
09:26:20
|
BST
|
10
|
79.2200
|
XLON
|
971694080535405
|
09/04/2024
|
09:26:20
|
BST
|
107
|
79.2200
|
XLON
|
971694080535406
|
09/04/2024
|
09:27:40
|
BST
|
97
|
79.2600
|
BATE
|
20000BO2
|
09/04/2024
|
09:30:03
|
BST
|
21
|
79.2400
|
BATE
|
20000BT3
|
09/04/2024
|
09:30:03
|
BST
|
104
|
79.2400
|
BATE
|
20000BT4
|
09/04/2024
|
09:30:03
|
BST
|
104
|
79.2400
|
BATE
|
20000BT6
|
09/04/2024
|
09:30:03
|
BST
|
37
|
79.2400
|
CHIX
|
120000FMD
|
09/04/2024
|
09:30:03
|
BST
|
5
|
79.2400
|
XLON
|
971694080535686
|
09/04/2024
|
09:30:03
|
BST
|
19
|
79.2400
|
XLON
|
971694080535685
|
09/04/2024
|
09:30:03
|
BST
|
115
|
79.2400
|
XLON
|
971694080535682
|
09/04/2024
|
09:30:03
|
BST
|
138
|
79.2400
|
XLON
|
971694080535687
|
09/04/2024
|
09:32:11
|
BST
|
23
|
79.2600
|
BATE
|
20000BXY
|
09/04/2024
|
09:32:11
|
BST
|
31
|
79.2600
|
BATE
|
20000BXX
|
09/04/2024
|
09:32:11
|
BST
|
59
|
79.2600
|
BATE
|
20000BXW
|
09/04/2024
|
09:32:11
|
BST
|
80
|
79.2600
|
CHIX
|
120000FTP
|
09/04/2024
|
09:32:11
|
BST
|
5
|
79.2600
|
TRQX
|
971694005035033
|
09/04/2024
|
09:32:11
|
BST
|
29
|
79.2600
|
TRQX
|
971694005035034
|
09/04/2024
|
09:32:11
|
BST
|
33
|
79.2600
|
TRQX
|
971694005035032
|
09/04/2024
|
09:32:11
|
BST
|
39
|
79.2600
|
TRQX
|
971694005035031
|
09/04/2024
|
09:32:11
|
BST
|
10
|
79.2600
|
XLON
|
971694080535914
|
09/04/2024
|
09:32:11
|
BST
|
152
|
79.2600
|
XLON
|
971694080535915
|
09/04/2024
|
09:32:18
|
BST
|
42
|
79.2200
|
BATE
|
20000BY6
|
09/04/2024
|
09:32:18
|
BST
|
75
|
79.2200
|
BATE
|
20000BY5
|
09/04/2024
|
09:32:23
|
BST
|
41
|
79.2000
|
BATE
|
20000BYF
|
09/04/2024
|
09:32:23
|
BST
|
48
|
79.2000
|
BATE
|
20000BYH
|
09/04/2024
|
09:34:28
|
BST
|
22
|
79.1800
|
BATE
|
20000C3D
|
09/04/2024
|
09:34:28
|
BST
|
59
|
79.1800
|
BATE
|
20000C3E
|
09/04/2024
|
09:34:28
|
BST
|
40
|
79.1800
|
CHIX
|
120000G2V
|
09/04/2024
|
09:34:28
|
BST
|
19
|
79.1800
|
TRQX
|
971694005035177
|
09/04/2024
|
09:34:28
|
BST
|
21
|
79.1800
|
TRQX
|
971694005035178
|
09/04/2024
|
09:34:28
|
BST
|
44
|
79.1800
|
XLON
|
971694080536071
|
09/04/2024
|
09:34:30
|
BST
|
18
|
79.1800
|
BATE
|
20000C40
|
09/04/2024
|
09:34:30
|
BST
|
43
|
79.1800
|
BATE
|
20000C3Z
|
09/04/2024
|
09:34:33
|
BST
|
26
|
79.1800
|
BATE
|
20000C4F
|
09/04/2024
|
09:34:35
|
BST
|
37
|
79.1800
|
BATE
|
20000C4M
|
09/04/2024
|
09:34:36
|
BST
|
38
|
79.1800
|
BATE
|
20000C4N
|
09/04/2024
|
09:34:56
|
BST
|
8
|
79.1600
|
BATE
|
20000C54
|
09/04/2024
|
09:34:56
|
BST
|
30
|
79.1600
|
BATE
|
20000C53
|
09/04/2024
|
09:34:56
|
BST
|
177
|
79.1600
|
XLON
|
971694080536158
|
09/04/2024
|
09:35:59
|
BST
|
15
|
79.1400
|
CHIX
|
120000G8Q
|
09/04/2024
|
09:35:59
|
BST
|
29
|
79.1400
|
CHIX
|
120000G8P
|
09/04/2024
|
09:35:59
|
BST
|
40
|
79.1400
|
XLON
|
971694080536223
|
09/04/2024
|
09:36:04
|
BST
|
57
|
79.1400
|
BATE
|
20000C8B
|
09/04/2024
|
09:36:40
|
BST
|
43
|
79.1200
|
BATE
|
20000CBD
|
09/04/2024
|
09:36:40
|
BST
|
75
|
79.1200
|
XLON
|
971694080536433
|
09/04/2024
|
09:38:02
|
BST
|
39
|
79.1000
|
XLON
|
971694080536546
|
09/04/2024
|
09:38:10
|
BST
|
69
|
79.1000
|
XLON
|
971694080536547
|
09/04/2024
|
09:38:39
|
BST
|
34
|
79.1000
|
CHIX
|
120000GNP
|
09/04/2024
|
09:38:39
|
BST
|
34
|
79.1000
|
TRQX
|
971694005035509
|
09/04/2024
|
09:39:36
|
BST
|
52
|
79.0800
|
CHIX
|
120000GPY
|
09/04/2024
|
09:39:36
|
BST
|
43
|
79.0800
|
TRQX
|
971694005035581
|
09/04/2024
|
09:39:36
|
BST
|
66
|
79.0800
|
XLON
|
971694080536688
|
09/04/2024
|
09:39:36
|
BST
|
81
|
79.0800
|
XLON
|
971694080536687
|
09/04/2024
|
09:40:02
|
BST
|
56
|
79.0600
|
BATE
|
20000CJZ
|
09/04/2024
|
09:40:41
|
BST
|
39
|
79.0200
|
XLON
|
971694080536832
|
09/04/2024
|
09:41:21
|
BST
|
72
|
79.0400
|
XLON
|
971694080536908
|
09/04/2024
|
09:43:26
|
BST
|
10
|
79.0200
|
CHIX
|
120000H8K
|
09/04/2024
|
09:43:26
|
BST
|
34
|
79.0200
|
CHIX
|
120000H8J
|
09/04/2024
|
09:43:26
|
BST
|
55
|
79.0200
|
CHIX
|
120000H8L
|
09/04/2024
|
09:43:26
|
BST
|
39
|
79.0200
|
XLON
|
971694080537196
|
09/04/2024
|
09:43:26
|
BST
|
147
|
79.0200
|
XLON
|
971694080537198
|
09/04/2024
|
09:43:53
|
BST
|
10
|
79.0000
|
XLON
|
971694080537261
|
09/04/2024
|
09:43:53
|
BST
|
64
|
79.0000
|
XLON
|
971694080537262
|
09/04/2024
|
09:44:24
|
BST
|
28
|
79.0000
|
BATE
|
20000CWQ
|
09/04/2024
|
09:44:24
|
BST
|
42
|
79.0000
|
BATE
|
20000CWP
|
09/04/2024
|
09:47:09
|
BST
|
66
|
78.9800
|
CHIX
|
120000HU3
|
09/04/2024
|
09:47:44
|
BST
|
3
|
79.0200
|
BATE
|
20000D74
|
09/04/2024
|
09:47:44
|
BST
|
46
|
79.0200
|
BATE
|
20000D75
|
09/04/2024
|
09:47:44
|
BST
|
50
|
79.0200
|
BATE
|
20000D77
|
09/04/2024
|
09:48:51
|
BST
|
1
|
79.0000
|
TRQX
|
971694005036446
|
09/04/2024
|
09:49:32
|
BST
|
165
|
79.0200
|
XLON
|
971694080537895
|
09/04/2024
|
09:50:59
|
BST
|
7
|
79.0200
|
BATE
|
20000DF6
|
09/04/2024
|
09:50:59
|
BST
|
15
|
79.0200
|
BATE
|
20000DF8
|
09/04/2024
|
09:50:59
|
BST
|
36
|
79.0200
|
BATE
|
20000DF7
|
09/04/2024
|
09:50:59
|
BST
|
10
|
79.0200
|
CHIX
|
120000IAC
|
09/04/2024
|
09:50:59
|
BST
|
16
|
79.0200
|
TRQX
|
971694005036647
|
09/04/2024
|
09:50:59
|
BST
|
25
|
79.0200
|
TRQX
|
971694005036646
|
09/04/2024
|
09:50:59
|
BST
|
43
|
79.0200
|
TRQX
|
971694005036645
|
09/04/2024
|
09:50:59
|
BST
|
139
|
79.0200
|
XLON
|
971694080537997
|
09/04/2024
|
09:51:04
|
BST
|
11
|
79.0200
|
XLON
|
971694080538000
|
09/04/2024
|
09:51:46
|
BST
|
3
|
79.0400
|
BATE
|
20000DGN
|
09/04/2024
|
09:52:47
|
BST
|
47
|
79.0200
|
CHIX
|
120000IGS
|
09/04/2024
|
09:52:47
|
BST
|
103
|
79.0200
|
XLON
|
971694080538121
|
09/04/2024
|
09:52:55
|
BST
|
51
|
79.0400
|
BATE
|
20000DIP
|
09/04/2024
|
09:52:57
|
BST
|
21
|
79.0400
|
BATE
|
20000DIR
|
09/04/2024
|
09:52:57
|
BST
|
163
|
79.0400
|
BATE
|
20000DIS
|
09/04/2024
|
09:54:30
|
BST
|
39
|
79.0400
|
XLON
|
971694080538242
|
09/04/2024
|
09:55:00
|
BST
|
44
|
79.0400
|
CHIX
|
120000IQB
|
09/04/2024
|
09:55:00
|
BST
|
44
|
79.0400
|
TRQX
|
971694005036983
|
09/04/2024
|
09:55:00
|
BST
|
24
|
79.0400
|
XLON
|
971694080538259
|
09/04/2024
|
09:55:00
|
BST
|
106
|
79.0400
|
XLON
|
971694080538254
|
09/04/2024
|
09:55:05
|
BST
|
43
|
79.0400
|
CHIX
|
120000IQJ
|
09/04/2024
|
09:55:05
|
BST
|
77
|
79.0400
|
CHIX
|
120000IQK
|
09/04/2024
|
09:55:05
|
BST
|
14
|
79.0400
|
XLON
|
971694080538262
|
09/04/2024
|
09:55:05
|
BST
|
34
|
79.0400
|
XLON
|
971694080538260
|
09/04/2024
|
09:55:05
|
BST
|
40
|
79.0400
|
XLON
|
971694080538263
|
09/04/2024
|
09:55:06
|
BST
|
33
|
79.0400
|
BATE
|
20000DNO
|
09/04/2024
|
09:58:53
|
BST
|
23
|
79.0400
|
BATE
|
20000DVD
|
09/04/2024
|
09:58:53
|
BST
|
24
|
79.0400
|
BATE
|
20000DVA
|
09/04/2024
|
09:58:53
|
BST
|
101
|
79.0400
|
BATE
|
20000DVB
|
09/04/2024
|
09:58:53
|
BST
|
5
|
79.0600
|
BATE
|
20000DVG
|
09/04/2024
|
09:58:53
|
BST
|
8
|
79.0600
|
BATE
|
20000DVE
|
09/04/2024
|
09:58:53
|
BST
|
33
|
79.0600
|
BATE
|
20000DVF
|
09/04/2024
|
09:58:53
|
BST
|
23
|
79.0400
|
CHIX
|
120000J3A
|
09/04/2024
|
09:58:53
|
BST
|
46
|
79.0400
|
CHIX
|
120000J39
|
09/04/2024
|
09:58:53
|
BST
|
51
|
79.0400
|
CHIX
|
120000J3B
|
09/04/2024
|
10:02:05
|
BST
|
8
|
79.0600
|
BATE
|
20000E72
|
09/04/2024
|
10:08:08
|
BST
|
13
|
79.1200
|
CHIX
|
120000KFH
|
09/04/2024
|
10:08:09
|
BST
|
5
|
79.1000
|
BATE
|
20000ENG
|
09/04/2024
|
10:08:09
|
BST
|
33
|
79.1000
|
BATE
|
20000ENE
|
09/04/2024
|
10:08:09
|
BST
|
33
|
79.1000
|
BATE
|
20000ENF
|
09/04/2024
|
10:08:10
|
BST
|
5
|
79.1000
|
XLON
|
971694080539315
|
09/04/2024
|
10:08:10
|
BST
|
41
|
79.1000
|
XLON
|
971694080539317
|
09/04/2024
|
10:08:10
|
BST
|
42
|
79.1000
|
XLON
|
971694080539316
|
09/04/2024
|
10:08:10
|
BST
|
50
|
79.1000
|
XLON
|
971694080539314
|
09/04/2024
|
10:08:10
|
BST
|
154
|
79.1000
|
XLON
|
971694080539318
|
09/04/2024
|
10:08:12
|
BST
|
33
|
79.1000
|
BATE
|
20000ENW
|
09/04/2024
|
10:08:12
|
BST
|
35
|
79.1000
|
XLON
|
971694080539336
|
09/04/2024
|
10:08:12
|
BST
|
124
|
79.1000
|
XLON
|
971694080539335
|
09/04/2024
|
10:08:14
|
BST
|
33
|
79.1000
|
BATE
|
20000ENY
|
09/04/2024
|
10:08:15
|
BST
|
33
|
79.1000
|
BATE
|
20000ENZ
|
09/04/2024
|
10:08:17
|
BST
|
33
|
79.1000
|
BATE
|
20000EO1
|
09/04/2024
|
10:08:18
|
BST
|
33
|
79.1000
|
BATE
|
20000EO4
|
09/04/2024
|
10:08:21
|
BST
|
33
|
79.1000
|
BATE
|
20000EO5
|
09/04/2024
|
10:08:21
|
BST
|
79
|
79.1000
|
BATE
|
20000EO6
|
09/04/2024
|
10:08:21
|
BST
|
50
|
79.0800
|
XLON
|
971694080539345
|
09/04/2024
|
10:09:56
|
BST
|
18
|
79.0600
|
XLON
|
971694080539444
|
09/04/2024
|
10:09:56
|
BST
|
138
|
79.0600
|
XLON
|
971694080539440
|
09/04/2024
|
10:09:59
|
BST
|
61
|
79.0600
|
XLON
|
971694080539446
|
09/04/2024
|
10:11:01
|
BST
|
50
|
79.1000
|
BATE
|
20000EUS
|
09/04/2024
|
10:12:19
|
BST
|
38
|
79.1000
|
BATE
|
20000EYI
|
09/04/2024
|
10:14:13
|
BST
|
3
|
79.1400
|
BATE
|
20000F27
|
09/04/2024
|
10:16:12
|
BST
|
5
|
79.1000
|
BATE
|
20000F6A
|
09/04/2024
|
10:16:12
|
BST
|
10
|
79.1000
|
BATE
|
20000F68
|
09/04/2024
|
10:16:12
|
BST
|
33
|
79.1000
|
BATE
|
20000F69
|
09/04/2024
|
10:16:12
|
BST
|
16
|
79.1200
|
BATE
|
20000F6B
|
09/04/2024
|
10:16:12
|
BST
|
67
|
79.1200
|
BATE
|
20000F65
|
09/04/2024
|
10:16:12
|
BST
|
116
|
79.1200
|
CHIX
|
120000LAL
|
09/04/2024
|
10:16:12
|
BST
|
47
|
79.1000
|
TRQX
|
971694005038830
|
09/04/2024
|
10:16:12
|
BST
|
150
|
79.1200
|
XLON
|
971694080539854
|
09/04/2024
|
10:16:13
|
BST
|
42
|
79.1000
|
TRQX
|
971694005038837
|
09/04/2024
|
10:16:13
|
BST
|
5
|
79.1000
|
XLON
|
971694080539857
|
09/04/2024
|
10:16:13
|
BST
|
5
|
79.1000
|
XLON
|
971694080539863
|
09/04/2024
|
10:16:13
|
BST
|
12
|
79.1000
|
XLON
|
971694080539864
|
09/04/2024
|
10:16:13
|
BST
|
86
|
79.1000
|
XLON
|
971694080539865
|
09/04/2024
|
10:16:13
|
BST
|
151
|
79.1000
|
XLON
|
971694080539871
|
09/04/2024
|
10:16:13
|
BST
|
5
|
79.1200
|
XLON
|
971694080539861
|
09/04/2024
|
10:16:13
|
BST
|
5
|
79.1200
|
XLON
|
971694080539870
|
09/04/2024
|
10:16:13
|
BST
|
11
|
79.1200
|
XLON
|
971694080539862
|
09/04/2024
|
10:16:13
|
BST
|
35
|
79.1200
|
XLON
|
971694080539860
|
09/04/2024
|
10:16:13
|
BST
|
35
|
79.1200
|
XLON
|
971694080539867
|
09/04/2024
|
10:16:13
|
BST
|
41
|
79.1200
|
XLON
|
971694080539858
|
09/04/2024
|
10:16:13
|
BST
|
41
|
79.1200
|
XLON
|
971694080539869
|
09/04/2024
|
10:16:13
|
BST
|
42
|
79.1200
|
XLON
|
971694080539859
|
09/04/2024
|
10:16:13
|
BST
|
42
|
79.1200
|
XLON
|
971694080539868
|
09/04/2024
|
10:16:13
|
BST
|
45
|
79.1200
|
XLON
|
971694080539866
|
09/04/2024
|
10:16:14
|
BST
|
150
|
79.1000
|
XLON
|
971694080539872
|
09/04/2024
|
10:16:15
|
BST
|
15
|
79.0800
|
BATE
|
20000F6I
|
09/04/2024
|
10:16:15
|
BST
|
34
|
79.0800
|
BATE
|
20000F6J
|
09/04/2024
|
10:16:15
|
BST
|
94
|
79.0800
|
BATE
|
20000F6K
|
09/04/2024
|
10:16:16
|
BST
|
18
|
79.0800
|
CHIX
|
120000LBA
|
09/04/2024
|
10:16:33
|
BST
|
5
|
79.0800
|
BATE
|
20000F7P
|
09/04/2024
|
10:16:33
|
BST
|
10
|
79.0800
|
BATE
|
20000F7O
|
09/04/2024
|
10:16:33
|
BST
|
33
|
79.0800
|
BATE
|
20000F7N
|
09/04/2024
|
10:19:52
|
BST
|
47
|
79.0600
|
CHIX
|
120000LSU
|
09/04/2024
|
10:19:52
|
BST
|
153
|
79.0600
|
XLON
|
971694080540045
|
09/04/2024
|
10:19:55
|
BST
|
50
|
79.0600
|
XLON
|
971694080540046
|
09/04/2024
|
10:20:57
|
BST
|
70
|
79.1000
|
BATE
|
20000FIA
|
09/04/2024
|
10:20:57
|
BST
|
70
|
79.1000
|
BATE
|
20000FIB
|
09/04/2024
|
10:20:57
|
BST
|
78
|
79.1000
|
CHIX
|
120000LX4
|
09/04/2024
|
10:20:57
|
BST
|
110
|
79.1000
|
XLON
|
971694080540114
|
09/04/2024
|
10:20:58
|
BST
|
57
|
79.1000
|
CHIX
|
120000LX5
|
09/04/2024
|
10:20:59
|
BST
|
79
|
79.1000
|
XLON
|
971694080540116
|
09/04/2024
|
10:20:59
|
BST
|
124
|
79.1000
|
XLON
|
971694080540115
|
09/04/2024
|
10:22:34
|
BST
|
104
|
79.1200
|
TRQX
|
971694005039308
|
09/04/2024
|
10:22:34
|
BST
|
116
|
79.1200
|
XLON
|
971694080540242
|
09/04/2024
|
10:22:34
|
BST
|
166
|
79.1200
|
XLON
|
971694080540241
|
09/04/2024
|
10:24:33
|
BST
|
33
|
79.1200
|
BATE
|
20000FQH
|
09/04/2024
|
10:24:35
|
BST
|
5
|
79.1200
|
BATE
|
20000FQN
|
09/04/2024
|
10:24:35
|
BST
|
33
|
79.1200
|
BATE
|
20000FQO
|
09/04/2024
|
10:24:38
|
BST
|
5
|
79.1200
|
BATE
|
20000FQT
|
09/04/2024
|
10:24:38
|
BST
|
33
|
79.1200
|
BATE
|
20000FQU
|
09/04/2024
|
10:24:38
|
BST
|
45
|
79.1200
|
XLON
|
971694080540349
|
09/04/2024
|
10:24:41
|
BST
|
54
|
79.1200
|
BATE
|
20000FQV
|
09/04/2024
|
10:25:37
|
BST
|
33
|
79.1200
|
BATE
|
20000FT6
|
09/04/2024
|
10:25:37
|
BST
|
27
|
79.1000
|
XLON
|
971694080540414
|
09/04/2024
|
10:25:37
|
BST
|
35
|
79.1000
|
XLON
|
971694080540413
|
09/04/2024
|
10:25:39
|
BST
|
2
|
79.1200
|
BATE
|
20000FTB
|
09/04/2024
|
10:25:39
|
BST
|
3
|
79.1200
|
BATE
|
20000FTA
|
09/04/2024
|
10:25:39
|
BST
|
122
|
79.1200
|
BATE
|
20000FTC
|
09/04/2024
|
10:25:43
|
BST
|
30
|
79.1200
|
BATE
|
20000FTM
|
09/04/2024
|
10:26:21
|
BST
|
39
|
79.1200
|
CHIX
|
120000MJA
|
09/04/2024
|
10:26:40
|
BST
|
13
|
79.1200
|
BATE
|
20000FVL
|
09/04/2024
|
10:26:46
|
BST
|
37
|
79.1200
|
XLON
|
971694080540478
|
09/04/2024
|
10:26:56
|
BST
|
33
|
79.1200
|
BATE
|
20000FW7
|
09/04/2024
|
10:27:10
|
BST
|
37
|
79.1200
|
XLON
|
971694080540487
|
09/04/2024
|
10:27:39
|
BST
|
59
|
79.1000
|
BATE
|
20000FXF
|
09/04/2024
|
10:27:39
|
BST
|
126
|
79.1000
|
BATE
|
20000FXI
|
09/04/2024
|
10:27:39
|
BST
|
69
|
79.1000
|
XLON
|
971694080540503
|
09/04/2024
|
10:27:39
|
BST
|
115
|
79.1000
|
XLON
|
971694080540506
|
09/04/2024
|
10:27:53
|
BST
|
51
|
79.0600
|
BATE
|
20000FXZ
|
09/04/2024
|
10:27:53
|
BST
|
53
|
79.0600
|
BATE
|
20000FY0
|
09/04/2024
|
10:27:53
|
BST
|
50
|
79.0600
|
CHIX
|
120000MNB
|
09/04/2024
|
10:27:53
|
BST
|
5
|
79.0800
|
CHIX
|
120000MNC
|
09/04/2024
|
10:27:53
|
BST
|
12
|
79.0800
|
CHIX
|
120000MND
|
09/04/2024
|
10:27:53
|
BST
|
94
|
79.0800
|
CHIX
|
120000MN9
|
09/04/2024
|
10:27:58
|
BST
|
1
|
79.0600
|
BATE
|
20000FY5
|
09/04/2024
|
10:27:58
|
BST
|
67
|
79.0600
|
BATE
|
20000FY3
|
09/04/2024
|
10:27:58
|
BST
|
70
|
79.0600
|
BATE
|
20000FY4
|
09/04/2024
|
10:30:05
|
BST
|
33
|
79.0400
|
BATE
|
20000G3Z
|
09/04/2024
|
10:30:05
|
BST
|
49
|
79.0400
|
BATE
|
20000G40
|
09/04/2024
|
10:30:05
|
BST
|
52
|
79.0400
|
BATE
|
20000G3Y
|
09/04/2024
|
10:30:05
|
BST
|
48
|
79.0400
|
CHIX
|
120000MV0
|
09/04/2024
|
10:30:05
|
BST
|
13
|
79.0400
|
TRQX
|
971694005039798
|
09/04/2024
|
10:30:05
|
BST
|
30
|
79.0400
|
TRQX
|
971694005039797
|
09/04/2024
|
10:30:05
|
BST
|
41
|
79.0000
|
XLON
|
971694080540680
|
09/04/2024
|
10:30:05
|
BST
|
41
|
79.0400
|
XLON
|
971694080540676
|
09/04/2024
|
10:30:07
|
BST
|
39
|
78.9800
|
XLON
|
971694080540683
|
09/04/2024
|
10:30:07
|
BST
|
53
|
78.9800
|
XLON
|
971694080540682
|
09/04/2024
|
10:30:08
|
BST
|
42
|
78.9600
|
BATE
|
20000G43
|
09/04/2024
|
10:30:08
|
BST
|
42
|
78.9600
|
BATE
|
20000G44
|
09/04/2024
|
10:31:29
|
BST
|
53
|
78.9000
|
BATE
|
20000G6F
|
09/04/2024
|
10:31:29
|
BST
|
60
|
78.9000
|
BATE
|
20000G6E
|
09/04/2024
|
10:31:29
|
BST
|
68
|
78.9000
|
XLON
|
971694080540781
|
09/04/2024
|
10:33:00
|
BST
|
51
|
78.8800
|
BATE
|
20000GB4
|
09/04/2024
|
10:33:00
|
BST
|
14
|
78.8800
|
CHIX
|
120000N70
|
09/04/2024
|
10:33:00
|
BST
|
28
|
78.8800
|
CHIX
|
120000N6Z
|
09/04/2024
|
10:33:00
|
BST
|
40
|
78.8800
|
XLON
|
971694080540894
|
09/04/2024
|
10:34:01
|
BST
|
15
|
78.8200
|
XLON
|
971694080541016
|
09/04/2024
|
10:34:01
|
BST
|
22
|
78.8200
|
XLON
|
971694080541017
|
09/04/2024
|
10:34:01
|
BST
|
37
|
78.8200
|
XLON
|
971694080541012
|
09/04/2024
|
10:34:01
|
BST
|
37
|
78.8200
|
XLON
|
971694080541014
|
09/04/2024
|
10:35:15
|
BST
|
19
|
78.7800
|
BATE
|
20000GI0
|
09/04/2024
|
10:35:15
|
BST
|
38
|
78.7800
|
BATE
|
20000GHZ
|
09/04/2024
|
10:35:15
|
BST
|
93
|
78.7800
|
BATE
|
20000GHY
|
09/04/2024
|
10:35:15
|
BST
|
62
|
78.7800
|
CHIX
|
120000NKF
|
09/04/2024
|
10:35:15
|
BST
|
49
|
78.7800
|
XLON
|
971694080541081
|
09/04/2024
|
10:36:24
|
BST
|
52
|
78.7400
|
XLON
|
971694080541137
|
09/04/2024
|
10:36:34
|
BST
|
4
|
78.7400
|
BATE
|
20000GLQ
|
09/04/2024
|
10:36:34
|
BST
|
62
|
78.7400
|
BATE
|
20000GLP
|
09/04/2024
|
10:37:27
|
BST
|
46
|
78.7200
|
TRQX
|
971694005040371
|
09/04/2024
|
10:37:27
|
BST
|
24
|
78.7400
|
XLON
|
971694080541201
|
09/04/2024
|
10:39:30
|
BST
|
21
|
78.7000
|
XLON
|
971694080541351
|
09/04/2024
|
10:39:35
|
BST
|
46
|
78.7000
|
XLON
|
971694080541357
|
09/04/2024
|
10:40:00
|
BST
|
5
|
78.6800
|
BATE
|
20000GV9
|
09/04/2024
|
10:40:00
|
BST
|
33
|
78.6800
|
BATE
|
20000GV8
|
09/04/2024
|
10:40:00
|
BST
|
41
|
78.6800
|
BATE
|
20000GVA
|
09/04/2024
|
10:40:00
|
BST
|
53
|
78.6800
|
BATE
|
20000GV7
|
09/04/2024
|
10:40:00
|
BST
|
44
|
78.6800
|
CHIX
|
120000O3G
|
09/04/2024
|
10:40:00
|
BST
|
9
|
78.6800
|
XLON
|
971694080541408
|
09/04/2024
|
10:40:00
|
BST
|
124
|
78.6800
|
XLON
|
971694080541407
|
09/04/2024
|
10:41:22
|
BST
|
37
|
78.6800
|
XLON
|
971694080541494
|
09/04/2024
|
10:43:20
|
BST
|
51
|
78.7400
|
XLON
|
971694080541649
|
09/04/2024
|
10:45:13
|
BST
|
77
|
78.7000
|
BATE
|
20000HBJ
|
09/04/2024
|
10:45:13
|
BST
|
99
|
78.7000
|
CHIX
|
120000OP8
|
09/04/2024
|
10:45:13
|
BST
|
60
|
78.7000
|
TRQX
|
971694005041019
|
09/04/2024
|
10:45:13
|
BST
|
56
|
78.6800
|
XLON
|
971694080541757
|
09/04/2024
|
10:45:13
|
BST
|
13
|
78.7000
|
XLON
|
971694080541758
|
09/04/2024
|
10:45:13
|
BST
|
45
|
78.7000
|
XLON
|
971694080541759
|
09/04/2024
|
10:45:13
|
BST
|
52
|
78.7000
|
XLON
|
971694080541753
|
09/04/2024
|
10:45:15
|
BST
|
12
|
78.6600
|
BATE
|
20000HC6
|
09/04/2024
|
10:45:15
|
BST
|
33
|
78.6600
|
BATE
|
20000HC5
|
09/04/2024
|
10:45:15
|
BST
|
41
|
78.6600
|
BATE
|
20000HC0
|
09/04/2024
|
10:45:15
|
BST
|
84
|
78.6600
|
XLON
|
971694080541781
|
09/04/2024
|
10:46:41
|
BST
|
18
|
78.6200
|
CHIX
|
120000OWU
|
09/04/2024
|
10:46:41
|
BST
|
32
|
78.6200
|
CHIX
|
120000OWV
|
09/04/2024
|
10:46:41
|
BST
|
107
|
78.6200
|
XLON
|
971694080541867
|
09/04/2024
|
10:49:01
|
BST
|
118
|
78.6800
|
BATE
|
20000HQ3
|
09/04/2024
|
10:49:03
|
BST
|
45
|
78.6800
|
BATE
|
20000HQF
|
09/04/2024
|
10:49:06
|
BST
|
43
|
78.6800
|
BATE
|
20000HQM
|
09/04/2024
|
10:49:30
|
BST
|
40
|
78.6800
|
CHIX
|
120000PD6
|
09/04/2024
|
10:49:30
|
BST
|
171
|
78.6800
|
XLON
|
971694080542156
|
09/04/2024
|
10:49:34
|
BST
|
53
|
78.7000
|
BATE
|
20000HRS
|
09/04/2024
|
10:53:00
|
BST
|
14
|
78.7200
|
XLON
|
971694080542441
|
09/04/2024
|
10:55:03
|
BST
|
6
|
78.7000
|
BATE
|
20000I53
|
09/04/2024
|
10:55:03
|
BST
|
40
|
78.7000
|
BATE
|
20000I54
|
09/04/2024
|
10:55:03
|
BST
|
54
|
78.7000
|
CHIX
|
120000Q4D
|
09/04/2024
|
10:55:03
|
BST
|
32
|
78.7000
|
TRQX
|
971694005041925
|
09/04/2024
|
10:55:03
|
BST
|
51
|
78.7000
|
XLON
|
971694080542566
|
09/04/2024
|
10:55:03
|
BST
|
15
|
78.7200
|
XLON
|
971694080542569
|
09/04/2024
|
10:55:03
|
BST
|
35
|
78.7200
|
XLON
|
971694080542570
|
09/04/2024
|
10:55:07
|
BST
|
42
|
78.7200
|
BATE
|
20000I5P
|
09/04/2024
|
10:55:52
|
BST
|
52
|
78.7200
|
CHIX
|
120000Q9C
|
09/04/2024
|
10:56:20
|
BST
|
15
|
78.7200
|
XLON
|
971694080542712
|
09/04/2024
|
10:56:20
|
BST
|
115
|
78.7200
|
XLON
|
971694080542713
|
09/04/2024
|
10:56:25
|
BST
|
33
|
78.7200
|
BATE
|
20000I9Z
|
09/04/2024
|
10:56:28
|
BST
|
16
|
78.7200
|
XLON
|
971694080542807
|
09/04/2024
|
10:56:28
|
BST
|
47
|
78.7200
|
XLON
|
971694080542806
|
09/04/2024
|
10:56:35
|
BST
|
48
|
78.7200
|
BATE
|
20000IAI
|
09/04/2024
|
10:56:35
|
BST
|
69
|
78.7200
|
XLON
|
971694080542829
|
09/04/2024
|
10:56:40
|
BST
|
181
|
78.7400
|
BATE
|
20000IAQ
|
09/04/2024
|
10:57:49
|
BST
|
17
|
78.7400
|
XLON
|
971694080542935
|
09/04/2024
|
10:57:49
|
BST
|
42
|
78.7400
|
XLON
|
971694080542936
|
09/04/2024
|
10:59:15
|
BST
|
19
|
78.7400
|
XLON
|
971694080543018
|
09/04/2024
|
10:59:15
|
BST
|
72
|
78.7400
|
XLON
|
971694080543019
|
09/04/2024
|
10:59:35
|
BST
|
33
|
78.7400
|
BATE
|
20000IGP
|
09/04/2024
|
10:59:35
|
BST
|
67
|
78.7400
|
BATE
|
20000IGQ
|
09/04/2024
|
10:59:35
|
BST
|
158
|
78.7400
|
XLON
|
971694080543071
|
09/04/2024
|
11:00:00
|
BST
|
15
|
78.7200
|
CHIX
|
120000QR4
|
09/04/2024
|
11:00:00
|
BST
|
46
|
78.7200
|
CHIX
|
120000QR3
|
09/04/2024
|
11:00:00
|
BST
|
45
|
78.7000
|
TRQX
|
971694005042429
|
09/04/2024
|
11:00:01
|
BST
|
76
|
78.7000
|
BATE
|
20000II9
|
09/04/2024
|
11:00:01
|
BST
|
82
|
78.7000
|
BATE
|
20000II8
|
09/04/2024
|
11:00:32
|
BST
|
47
|
78.6800
|
XLON
|
971694080543114
|
09/04/2024
|
11:00:46
|
BST
|
55
|
78.6800
|
BATE
|
20000IK1
|
09/04/2024
|
11:00:58
|
BST
|
5
|
78.6600
|
BATE
|
20000IKQ
|
09/04/2024
|
11:00:58
|
BST
|
12
|
78.6600
|
BATE
|
20000IKR
|
09/04/2024
|
11:00:58
|
BST
|
21
|
78.6600
|
BATE
|
20000IKO
|
09/04/2024
|
11:00:58
|
BST
|
33
|
78.6600
|
BATE
|
20000IKN
|
09/04/2024
|
11:00:58
|
BST
|
33
|
78.6600
|
BATE
|
20000IKP
|
09/04/2024
|
11:00:58
|
BST
|
54
|
78.6600
|
BATE
|
20000IKL
|
09/04/2024
|
11:01:00
|
BST
|
43
|
78.6200
|
BATE
|
20000IKV
|
09/04/2024
|
11:01:00
|
BST
|
52
|
78.6200
|
BATE
|
20000IKW
|
09/04/2024
|
11:01:00
|
BST
|
39
|
78.6200
|
CHIX
|
120000QVQ
|
09/04/2024
|
11:01:19
|
BST
|
28
|
78.6000
|
BATE
|
20000IM2
|
09/04/2024
|
11:01:19
|
BST
|
36
|
78.6000
|
BATE
|
20000IM3
|
09/04/2024
|
11:02:48
|
BST
|
19
|
78.6000
|
XLON
|
971694080543338
|
09/04/2024
|
11:02:57
|
BST
|
19
|
78.6000
|
XLON
|
971694080543357
|
09/04/2024
|
11:02:57
|
BST
|
19
|
78.6000
|
XLON
|
971694080543358
|
09/04/2024
|
11:04:00
|
BST
|
111
|
78.6200
|
BATE
|
20000ITI
|
09/04/2024
|
11:04:09
|
BST
|
20
|
78.6400
|
XLON
|
971694080543437
|
09/04/2024
|
11:04:09
|
BST
|
42
|
78.6400
|
XLON
|
971694080543436
|
09/04/2024
|
11:05:08
|
BST
|
16
|
78.6400
|
XLON
|
971694080543585
|
09/04/2024
|
11:05:33
|
BST
|
54
|
78.6200
|
XLON
|
971694080543628
|
09/04/2024
|
11:05:33
|
BST
|
16
|
78.6400
|
XLON
|
971694080543626
|
09/04/2024
|
11:05:33
|
BST
|
18
|
78.6400
|
XLON
|
971694080543625
|
09/04/2024
|
11:05:38
|
BST
|
37
|
78.6200
|
BATE
|
20000IXV
|
09/04/2024
|
11:05:43
|
BST
|
106
|
78.6200
|
BATE
|
20000IXZ
|
09/04/2024
|
11:05:43
|
BST
|
57
|
78.6200
|
XLON
|
971694080543650
|
09/04/2024
|
11:05:51
|
BST
|
66
|
78.6200
|
BATE
|
20000IY4
|
09/04/2024
|
11:05:55
|
BST
|
64
|
78.6200
|
BATE
|
20000IY9
|
09/04/2024
|
11:05:55
|
BST
|
46
|
78.6200
|
XLON
|
971694080543652
|
09/04/2024
|
11:05:58
|
BST
|
66
|
78.6200
|
BATE
|
20000IYG
|
09/04/2024
|
11:06:01
|
BST
|
105
|
78.6200
|
BATE
|
20000IYO
|
09/04/2024
|
11:06:01
|
BST
|
18
|
78.6200
|
XLON
|
971694080543655
|
09/04/2024
|
11:06:04
|
BST
|
109
|
78.6200
|
BATE
|
20000IYR
|
09/04/2024
|
11:06:04
|
BST
|
43
|
78.6200
|
XLON
|
971694080543663
|
09/04/2024
|
11:06:06
|
BST
|
38
|
78.6200
|
BATE
|
20000IZ8
|
09/04/2024
|
11:06:25
|
BST
|
11
|
78.6200
|
BATE
|
20000IZY
|
09/04/2024
|
11:06:25
|
BST
|
43
|
78.6200
|
BATE
|
20000IZX
|
09/04/2024
|
11:06:25
|
BST
|
82
|
78.6200
|
CHIX
|
120000RM1
|
09/04/2024
|
11:06:28
|
BST
|
68
|
78.6200
|
BATE
|
20000J02
|
09/04/2024
|
11:07:35
|
BST
|
40
|
78.6400
|
XLON
|
971694080543816
|
09/04/2024
|
11:08:16
|
BST
|
7
|
78.6200
|
BATE
|
20000J3R
|
09/04/2024
|
11:08:16
|
BST
|
88
|
78.6200
|
BATE
|
20000J3S
|
09/04/2024
|
11:08:22
|
BST
|
70
|
78.6000
|
CHIX
|
120000RSY
|
09/04/2024
|
11:08:22
|
BST
|
18
|
78.6000
|
XLON
|
971694080543867
|
09/04/2024
|
11:08:22
|
BST
|
50
|
78.6000
|
XLON
|
971694080543866
|
09/04/2024
|
11:09:12
|
BST
|
47
|
78.5800
|
BATE
|
20000J6B
|
09/04/2024
|
11:09:12
|
BST
|
53
|
78.5800
|
BATE
|
20000J6A
|
09/04/2024
|
11:09:12
|
BST
|
56
|
78.5800
|
TRQX
|
971694005043196
|
09/04/2024
|
11:09:12
|
BST
|
60
|
78.5800
|
XLON
|
971694080543977
|
09/04/2024
|
11:09:27
|
BST
|
38
|
78.5600
|
BATE
|
20000J7B
|
09/04/2024
|
11:09:27
|
BST
|
38
|
78.5600
|
BATE
|
20000J7F
|
09/04/2024
|
11:09:27
|
BST
|
46
|
78.5600
|
XLON
|
971694080544009
|
09/04/2024
|
11:09:31
|
BST
|
39
|
78.5600
|
BATE
|
20000J7J
|
09/04/2024
|
11:09:33
|
BST
|
46
|
78.5600
|
BATE
|
20000J7M
|
09/04/2024
|
11:11:20
|
BST
|
46
|
78.5600
|
BATE
|
20000JDO
|
09/04/2024
|
11:11:20
|
BST
|
17
|
78.5600
|
CHIX
|
120000SC1
|
09/04/2024
|
11:11:20
|
BST
|
25
|
78.5600
|
CHIX
|
120000SBZ
|
09/04/2024
|
11:11:20
|
BST
|
82
|
78.5800
|
XLON
|
971694080544280
|
09/04/2024
|
11:12:00
|
BST
|
39
|
78.5600
|
CHIX
|
120000SG5
|
09/04/2024
|
11:12:00
|
BST
|
81
|
78.5600
|
XLON
|
971694080544332
|
09/04/2024
|
11:16:55
|
BST
|
28
|
78.6800
|
XLON
|
971694080544774
|
09/04/2024
|
11:16:55
|
BST
|
83
|
78.6800
|
XLON
|
971694080544775
|
09/04/2024
|
11:20:15
|
BST
|
120
|
78.7800
|
BATE
|
20000K17
|
09/04/2024
|
11:20:17
|
BST
|
20
|
78.8000
|
XLON
|
971694080545088
|
09/04/2024
|
11:20:17
|
BST
|
29
|
78.8000
|
XLON
|
971694080545087
|
09/04/2024
|
11:20:33
|
BST
|
51
|
78.8200
|
CHIX
|
120000TJZ
|
09/04/2024
|
11:20:33
|
BST
|
17
|
78.8200
|
XLON
|
971694080545109
|
09/04/2024
|
11:20:33
|
BST
|
24
|
78.8200
|
XLON
|
971694080545112
|
09/04/2024
|
11:20:33
|
BST
|
136
|
78.8200
|
XLON
|
971694080545110
|
09/04/2024
|
11:20:33
|
BST
|
140
|
78.8200
|
XLON
|
971694080545113
|
09/04/2024
|
11:21:05
|
BST
|
21
|
78.8200
|
XLON
|
971694080545147
|
09/04/2024
|
11:21:10
|
BST
|
21
|
78.8200
|
XLON
|
971694080545152
|
09/04/2024
|
11:21:10
|
BST
|
46
|
78.8200
|
XLON
|
971694080545151
|
09/04/2024
|
11:21:14
|
BST
|
44
|
78.8200
|
BATE
|
20000K3K
|
09/04/2024
|
11:21:15
|
BST
|
22
|
78.8200
|
XLON
|
971694080545161
|
09/04/2024
|
11:21:15
|
BST
|
44
|
78.8200
|
XLON
|
971694080545160
|
09/04/2024
|
11:21:25
|
BST
|
22
|
78.8200
|
XLON
|
971694080545163
|
09/04/2024
|
11:21:27
|
BST
|
56
|
78.8000
|
BATE
|
20000K4A
|
09/04/2024
|
11:21:27
|
BST
|
58
|
78.8000
|
BATE
|
20000K4B
|
09/04/2024
|
11:21:27
|
BST
|
67
|
78.8000
|
CHIX
|
120000TOQ
|
09/04/2024
|
11:21:27
|
BST
|
68
|
78.8000
|
CHIX
|
120000TOP
|
09/04/2024
|
11:21:27
|
BST
|
43
|
78.8000
|
TRQX
|
971694005044304
|
09/04/2024
|
11:21:27
|
BST
|
47
|
78.8000
|
TRQX
|
971694005044303
|
09/04/2024
|
11:21:27
|
BST
|
22
|
78.8000
|
XLON
|
971694080545170
|
09/04/2024
|
11:21:27
|
BST
|
149
|
78.8000
|
XLON
|
971694080545169
|
09/04/2024
|
11:21:27
|
BST
|
22
|
78.8200
|
XLON
|
971694080545171
|
09/04/2024
|
11:21:27
|
BST
|
23
|
78.8200
|
XLON
|
971694080545173
|
09/04/2024
|
11:21:27
|
BST
|
42
|
78.8200
|
XLON
|
971694080545172
|
09/04/2024
|
11:21:45
|
BST
|
33
|
78.7800
|
BATE
|
20000K5G
|
09/04/2024
|
11:21:45
|
BST
|
73
|
78.7800
|
BATE
|
20000K5H
|
09/04/2024
|
11:21:45
|
BST
|
110
|
78.7800
|
BATE
|
20000K5F
|
09/04/2024
|
11:22:40
|
BST
|
16
|
78.7800
|
XLON
|
971694080545323
|
09/04/2024
|
11:23:30
|
BST
|
47
|
78.7800
|
XLON
|
971694080545376
|
09/04/2024
|
11:25:53
|
BST
|
19
|
78.8400
|
CHIX
|
120000U6W
|
09/04/2024
|
11:25:53
|
BST
|
24
|
78.8400
|
CHIX
|
120000U6V
|
09/04/2024
|
11:26:12
|
BST
|
20
|
78.8400
|
XLON
|
971694080545549
|
09/04/2024
|
11:27:24
|
BST
|
25
|
78.8400
|
XLON
|
971694080545622
|
09/04/2024
|
11:27:29
|
BST
|
25
|
78.8400
|
XLON
|
971694080545627
|
09/04/2024
|
11:27:34
|
BST
|
25
|
78.8400
|
XLON
|
971694080545628
|
09/04/2024
|
11:27:34
|
BST
|
26
|
78.8400
|
XLON
|
971694080545630
|
09/04/2024
|
11:27:34
|
BST
|
58
|
78.8400
|
XLON
|
971694080545629
|
09/04/2024
|
11:28:11
|
BST
|
33
|
78.8400
|
BATE
|
20000KKU
|
09/04/2024
|
11:28:11
|
BST
|
42
|
78.8200
|
TRQX
|
971694005044792
|
09/04/2024
|
11:28:11
|
BST
|
26
|
78.8200
|
XLON
|
971694080545636
|
09/04/2024
|
11:28:12
|
BST
|
46
|
78.8200
|
BATE
|
20000KKV
|
09/04/2024
|
11:29:32
|
BST
|
51
|
78.8200
|
XLON
|
971694080545733
|
09/04/2024
|
11:30:29
|
BST
|
108
|
78.8000
|
BATE
|
20000KSW
|
09/04/2024
|
11:30:29
|
BST
|
5
|
78.8200
|
BATE
|
20000KSZ
|
09/04/2024
|
11:30:29
|
BST
|
33
|
78.8200
|
BATE
|
20000KSY
|
09/04/2024
|
11:30:29
|
BST
|
48
|
78.8000
|
CHIX
|
120000UT2
|
09/04/2024
|
11:30:29
|
BST
|
107
|
78.8000
|
CHIX
|
120000UT0
|
09/04/2024
|
11:30:29
|
BST
|
15
|
78.7600
|
TRQX
|
971694005045001
|
09/04/2024
|
11:30:29
|
BST
|
24
|
78.7600
|
TRQX
|
971694005045002
|
09/04/2024
|
11:30:29
|
BST
|
43
|
78.8000
|
TRQX
|
971694005044999
|
09/04/2024
|
11:30:29
|
BST
|
5
|
78.8000
|
XLON
|
971694080545825
|
09/04/2024
|
11:30:29
|
BST
|
24
|
78.8000
|
XLON
|
971694080545824
|
09/04/2024
|
11:30:29
|
BST
|
30
|
78.8000
|
XLON
|
971694080545826
|
09/04/2024
|
11:30:29
|
BST
|
167
|
78.8000
|
XLON
|
971694080545820
|
09/04/2024
|
11:30:30
|
BST
|
48
|
78.7400
|
XLON
|
971694080545836
|
09/04/2024
|
11:30:30
|
BST
|
50
|
78.7600
|
XLON
|
971694080545829
|
09/04/2024
|
11:30:30
|
BST
|
92
|
78.7600
|
XLON
|
971694080545830
|
09/04/2024
|
11:30:35
|
BST
|
5
|
78.7600
|
BATE
|
20000KTK
|
09/04/2024
|
11:30:35
|
BST
|
33
|
78.7600
|
BATE
|
20000KTJ
|
09/04/2024
|
11:30:35
|
BST
|
33
|
78.7600
|
BATE
|
20000KTL
|
09/04/2024
|
11:30:36
|
BST
|
5
|
78.7600
|
BATE
|
20000KTT
|
09/04/2024
|
11:30:38
|
BST
|
5
|
78.7600
|
BATE
|
20000KU9
|
09/04/2024
|
11:30:41
|
BST
|
5
|
78.7200
|
BATE
|
20000KUE
|
09/04/2024
|
11:30:41
|
BST
|
33
|
78.7200
|
BATE
|
20000KUF
|
09/04/2024
|
11:30:42
|
BST
|
5
|
78.7200
|
BATE
|
20000KUK
|
09/04/2024
|
11:30:42
|
BST
|
33
|
78.7200
|
BATE
|
20000KUL
|
09/04/2024
|
11:30:44
|
BST
|
5
|
78.7200
|
BATE
|
20000KUO
|
09/04/2024
|
11:30:44
|
BST
|
33
|
78.7200
|
BATE
|
20000KUP
|
09/04/2024
|
11:30:46
|
BST
|
36
|
78.7000
|
BATE
|
20000KUX
|
09/04/2024
|
11:33:50
|
BST
|
40
|
78.6800
|
BATE
|
20000L45
|
09/04/2024
|
11:33:50
|
BST
|
25
|
78.6800
|
XLON
|
971694080546276
|
09/04/2024
|
11:33:50
|
BST
|
46
|
78.6800
|
XLON
|
971694080546275
|
09/04/2024
|
11:33:50
|
BST
|
100
|
78.6800
|
XLON
|
971694080546279
|
09/04/2024
|
11:33:58
|
BST
|
14
|
78.6600
|
CHIX
|
120000VCK
|
09/04/2024
|
11:33:58
|
BST
|
25
|
78.6600
|
CHIX
|
120000VCL
|
09/04/2024
|
11:33:58
|
BST
|
57
|
78.6600
|
XLON
|
971694080546289
|
09/04/2024
|
11:34:02
|
BST
|
22
|
78.6400
|
BATE
|
20000L4C
|
09/04/2024
|
11:34:02
|
BST
|
36
|
78.6400
|
BATE
|
20000L4B
|
09/04/2024
|
11:35:55
|
BST
|
13
|
78.6000
|
BATE
|
20000LA6
|
09/04/2024
|
11:35:55
|
BST
|
23
|
78.6000
|
BATE
|
20000LA8
|
09/04/2024
|
11:35:55
|
BST
|
44
|
78.6000
|
BATE
|
20000LA7
|
09/04/2024
|
11:35:55
|
BST
|
113
|
78.6000
|
BATE
|
20000LA5
|
09/04/2024
|
11:35:55
|
BST
|
59
|
78.6000
|
XLON
|
971694080546610
|
09/04/2024
|
11:35:56
|
BST
|
56
|
78.5800
|
XLON
|
971694080546616
|
09/04/2024
|
11:35:56
|
BST
|
101
|
78.5800
|
XLON
|
971694080546614
|
09/04/2024
|
11:36:00
|
BST
|
31
|
78.6000
|
BATE
|
20000LAH
|
09/04/2024
|
11:36:31
|
BST
|
88
|
78.6000
|
XLON
|
971694080546699
|
09/04/2024
|
11:36:48
|
BST
|
27
|
78.6000
|
XLON
|
971694080546710
|
09/04/2024
|
11:36:48
|
BST
|
71
|
78.6000
|
XLON
|
971694080546711
|
09/04/2024
|
11:36:50
|
BST
|
48
|
78.5800
|
CHIX
|
120000VRY
|
09/04/2024
|
11:36:50
|
BST
|
94
|
78.5800
|
XLON
|
971694080546713
|
09/04/2024
|
11:36:56
|
BST
|
77
|
78.5600
|
BATE
|
20000LCN
|
09/04/2024
|
11:36:56
|
BST
|
129
|
78.5600
|
BATE
|
20000LCL
|
09/04/2024
|
11:36:56
|
BST
|
20
|
78.5800
|
XLON
|
971694080546729
|
09/04/2024
|
11:36:56
|
BST
|
26
|
78.5800
|
XLON
|
971694080546728
|
09/04/2024
|
11:37:15
|
BST
|
27
|
78.5600
|
XLON
|
971694080546754
|
09/04/2024
|
11:37:22
|
BST
|
158
|
78.5200
|
XLON
|
971694080546777
|
09/04/2024
|
11:37:29
|
BST
|
5
|
78.5400
|
BATE
|
20000LET
|
09/04/2024
|
11:37:29
|
BST
|
33
|
78.5400
|
BATE
|
20000LES
|
09/04/2024
|
11:37:40
|
BST
|
21
|
78.5200
|
XLON
|
971694080546839
|
09/04/2024
|
11:37:40
|
BST
|
128
|
78.5200
|
XLON
|
971694080546840
|
09/04/2024
|
11:38:02
|
BST
|
66
|
78.5400
|
BATE
|
20000LGJ
|
09/04/2024
|
11:38:50
|
BST
|
5
|
78.5800
|
XLON
|
971694080547023
|
09/04/2024
|
11:38:50
|
BST
|
23
|
78.5800
|
XLON
|
971694080547025
|
09/04/2024
|
11:38:50
|
BST
|
98
|
78.5800
|
XLON
|
971694080547024
|
09/04/2024
|
11:38:54
|
BST
|
49
|
78.5400
|
BATE
|
20000LIN
|
09/04/2024
|
11:38:57
|
BST
|
6
|
78.5400
|
BATE
|
20000LIR
|
09/04/2024
|
11:38:57
|
BST
|
41
|
78.5400
|
BATE
|
20000LIQ
|
09/04/2024
|
11:38:57
|
BST
|
57
|
78.5400
|
BATE
|
20000LIS
|
09/04/2024
|
11:38:57
|
BST
|
15
|
78.5400
|
CHIX
|
120000W2M
|
09/04/2024
|
11:38:57
|
BST
|
55
|
78.5400
|
CHIX
|
120000W2L
|
09/04/2024
|
11:39:28
|
BST
|
24
|
78.5400
|
BATE
|
20000LJS
|
09/04/2024
|
11:40:32
|
BST
|
8
|
78.5200
|
XLON
|
971694080547116
|
09/04/2024
|
11:40:32
|
BST
|
15
|
78.5200
|
XLON
|
971694080547115
|
09/04/2024
|
11:40:32
|
BST
|
18
|
78.5200
|
XLON
|
971694080547117
|
09/04/2024
|
11:40:32
|
BST
|
19
|
78.5200
|
XLON
|
971694080547122
|
09/04/2024
|
11:40:32
|
BST
|
30
|
78.5200
|
XLON
|
971694080547123
|
09/04/2024
|
11:40:32
|
BST
|
41
|
78.5200
|
XLON
|
971694080547114
|
09/04/2024
|
11:40:32
|
BST
|
47
|
78.5200
|
XLON
|
971694080547118
|
09/04/2024
|
11:40:37
|
BST
|
21
|
78.5000
|
BATE
|
20000LM9
|
09/04/2024
|
11:40:37
|
BST
|
33
|
78.5000
|
BATE
|
20000LM8
|
09/04/2024
|
11:44:33
|
BST
|
53
|
78.4800
|
BATE
|
20000LX4
|
09/04/2024
|
11:44:33
|
BST
|
94
|
78.4800
|
XLON
|
971694080547523
|
09/04/2024
|
11:44:59
|
BST
|
41
|
78.4600
|
CHIX
|
120000WS8
|
09/04/2024
|
11:44:59
|
BST
|
46
|
78.4600
|
CHIX
|
120000WS9
|
09/04/2024
|
11:45:59
|
BST
|
24
|
78.4600
|
BATE
|
20000LZJ
|
09/04/2024
|
11:46:17
|
BST
|
39
|
78.4400
|
BATE
|
20000M0J
|
09/04/2024
|
11:46:17
|
BST
|
47
|
78.4400
|
BATE
|
20000M0K
|
09/04/2024
|
11:47:42
|
BST
|
64
|
78.4800
|
BATE
|
20000M32
|
09/04/2024
|
11:47:42
|
BST
|
63
|
78.5000
|
CHIX
|
120000X2V
|
09/04/2024
|
11:47:42
|
BST
|
39
|
78.5000
|
XLON
|
971694080547812
|
09/04/2024
|
11:47:42
|
BST
|
159
|
78.5000
|
XLON
|
971694080547811
|
09/04/2024
|
11:47:45
|
BST
|
63
|
78.4800
|
BATE
|
20000M3B
|
09/04/2024
|
11:47:50
|
BST
|
86
|
78.4800
|
BATE
|
20000M3I
|
09/04/2024
|
11:47:53
|
BST
|
60
|
78.4800
|
BATE
|
20000M3R
|
09/04/2024
|
11:49:06
|
BST
|
64
|
78.5200
|
BATE
|
20000M6V
|
09/04/2024
|
11:49:16
|
BST
|
33
|
78.5200
|
BATE
|
20000M7E
|
09/04/2024
|
11:53:49
|
BST
|
5
|
78.6000
|
CHIX
|
120000XSG
|
09/04/2024
|
11:53:49
|
BST
|
155
|
78.6000
|
CHIX
|
120000XSF
|
09/04/2024
|
11:53:49
|
BST
|
8
|
78.6000
|
TRQX
|
971694005046856
|
09/04/2024
|
11:53:49
|
BST
|
45
|
78.6000
|
TRQX
|
971694005046855
|
09/04/2024
|
11:53:49
|
BST
|
55
|
78.6000
|
TRQX
|
971694005046854
|
09/04/2024
|
11:53:49
|
BST
|
26
|
78.6000
|
XLON
|
971694080548288
|
09/04/2024
|
11:53:49
|
BST
|
76
|
78.6000
|
XLON
|
971694080548287
|
09/04/2024
|
11:53:49
|
BST
|
129
|
78.6000
|
XLON
|
971694080548290
|
09/04/2024
|
11:53:57
|
BST
|
108
|
78.6000
|
CHIX
|
120000XSQ
|
09/04/2024
|
11:54:00
|
BST
|
28
|
78.6000
|
XLON
|
971694080548299
|
09/04/2024
|
11:54:00
|
BST
|
28
|
78.6000
|
XLON
|
971694080548302
|
09/04/2024
|
11:54:00
|
BST
|
45
|
78.6000
|
XLON
|
971694080548301
|
09/04/2024
|
11:54:00
|
BST
|
146
|
78.6000
|
XLON
|
971694080548300
|
09/04/2024
|
11:54:02
|
BST
|
33
|
78.6000
|
BATE
|
20000MI7
|
09/04/2024
|
11:54:02
|
BST
|
59
|
78.5800
|
TRQX
|
971694005046863
|
09/04/2024
|
11:54:04
|
BST
|
33
|
78.6000
|
BATE
|
20000MIG
|
09/04/2024
|
11:54:06
|
BST
|
5
|
78.6000
|
BATE
|
20000MIK
|
09/04/2024
|
11:54:06
|
BST
|
33
|
78.6000
|
BATE
|
20000MIL
|
09/04/2024
|
11:54:08
|
BST
|
76
|
78.6000
|
BATE
|
20000MIS
|
09/04/2024
|
11:55:02
|
BST
|
52
|
78.6200
|
XLON
|
971694080548394
|
09/04/2024
|
11:55:37
|
BST
|
37
|
78.6200
|
XLON
|
971694080548464
|
09/04/2024
|
11:56:02
|
BST
|
39
|
78.6200
|
XLON
|
971694080548487
|
09/04/2024
|
11:56:38
|
BST
|
42
|
78.6200
|
XLON
|
971694080548574
|
09/04/2024
|
11:58:06
|
BST
|
57
|
78.6000
|
BATE
|
20000MQL
|
09/04/2024
|
11:58:06
|
BST
|
25
|
78.6000
|
CHIX
|
120000Y7I
|
09/04/2024
|
11:58:06
|
BST
|
81
|
78.6000
|
CHIX
|
120000Y7H
|
09/04/2024
|
11:58:06
|
BST
|
43
|
78.6000
|
TRQX
|
971694005047170
|
09/04/2024
|
11:59:18
|
BST
|
32
|
78.6200
|
XLON
|
971694080548767
|
09/04/2024
|
11:59:18
|
BST
|
113
|
78.6200
|
XLON
|
971694080548762
|
09/04/2024
|
12:00:46
|
BST
|
142
|
78.6400
|
XLON
|
971694080548881
|
09/04/2024
|
12:01:08
|
BST
|
18
|
78.6800
|
XLON
|
971694080548914
|
09/04/2024
|
12:01:36
|
BST
|
24
|
78.7200
|
XLON
|
971694080548974
|
09/04/2024
|
12:05:55
|
BST
|
32
|
78.7600
|
BATE
|
20000NC3
|
09/04/2024
|
12:05:55
|
BST
|
35
|
78.7600
|
BATE
|
20000NC4
|
09/04/2024
|
12:05:55
|
BST
|
45
|
78.7600
|
BATE
|
20000NBZ
|
09/04/2024
|
12:05:55
|
BST
|
76
|
78.7600
|
BATE
|
20000NC1
|
09/04/2024
|
12:05:55
|
BST
|
13
|
78.7600
|
CHIX
|
120000YZ0
|
09/04/2024
|
12:05:55
|
BST
|
58
|
78.7600
|
CHIX
|
120000YYU
|
09/04/2024
|
12:05:55
|
BST
|
85
|
78.7600
|
CHIX
|
120000YYV
|
09/04/2024
|
12:05:55
|
BST
|
127
|
78.7600
|
CHIX
|
120000YYZ
|
09/04/2024
|
12:05:55
|
BST
|
5
|
78.7600
|
TRQX
|
971694005047692
|
09/04/2024
|
12:05:55
|
BST
|
38
|
78.7600
|
TRQX
|
971694005047693
|
09/04/2024
|
12:05:55
|
BST
|
50
|
78.7600
|
XLON
|
971694080549361
|
09/04/2024
|
12:05:55
|
BST
|
65
|
78.7600
|
XLON
|
971694080549362
|
09/04/2024
|
12:05:55
|
BST
|
127
|
78.7600
|
XLON
|
971694080549360
|
09/04/2024
|
12:05:55
|
BST
|
179
|
78.7600
|
XLON
|
971694080549355
|
09/04/2024
|
12:05:58
|
BST
|
13
|
78.7600
|
CHIX
|
120000YZB
|
09/04/2024
|
12:06:03
|
BST
|
38
|
78.7600
|
XLON
|
971694080549392
|
09/04/2024
|
12:06:03
|
BST
|
45
|
78.7600
|
XLON
|
971694080549393
|
09/04/2024
|
12:06:47
|
BST
|
81
|
78.8000
|
BATE
|
20000NH5
|
09/04/2024
|
12:06:47
|
BST
|
81
|
78.8000
|
BATE
|
20000NH6
|
09/04/2024
|
12:06:47
|
BST
|
58
|
78.8000
|
CHIX
|
120000Z75
|
09/04/2024
|
12:06:47
|
BST
|
66
|
78.8000
|
TRQX
|
971694005047792
|
09/04/2024
|
12:06:47
|
BST
|
60
|
78.8000
|
XLON
|
971694080549419
|
09/04/2024
|
12:06:47
|
BST
|
65
|
78.8000
|
XLON
|
971694080549418
|
09/04/2024
|
12:06:48
|
BST
|
123
|
78.8000
|
XLON
|
971694080549420
|
09/04/2024
|
12:07:12
|
BST
|
76
|
78.8200
|
BATE
|
20000NHX
|
09/04/2024
|
12:07:12
|
BST
|
176
|
78.8200
|
BATE
|
20000NHW
|
09/04/2024
|
12:07:12
|
BST
|
43
|
78.8200
|
XLON
|
971694080549519
|
09/04/2024
|
12:07:17
|
BST
|
106
|
78.8200
|
XLON
|
971694080549528
|
09/04/2024
|
12:07:19
|
BST
|
51
|
78.8200
|
XLON
|
971694080549529
|
09/04/2024
|
12:07:57
|
BST
|
42
|
78.8400
|
XLON
|
971694080549587
|
09/04/2024
|
12:07:57
|
BST
|
65
|
78.8400
|
XLON
|
971694080549586
|
09/04/2024
|
12:08:45
|
BST
|
33
|
78.8400
|
BATE
|
20000NKT
|
09/04/2024
|
12:11:08
|
BST
|
6
|
78.8400
|
BATE
|
20000NRN
|
09/04/2024
|
12:11:08
|
BST
|
77
|
78.8400
|
BATE
|
20000NRO
|
09/04/2024
|
12:11:08
|
BST
|
15
|
78.8400
|
CHIX
|
120000ZM3
|
09/04/2024
|
12:11:08
|
BST
|
27
|
78.8400
|
CHIX
|
120000ZM2
|
09/04/2024
|
12:11:08
|
BST
|
69
|
78.8400
|
CHIX
|
120000ZM1
|
09/04/2024
|
12:11:08
|
BST
|
50
|
78.8400
|
XLON
|
971694080549875
|
09/04/2024
|
12:11:08
|
BST
|
75
|
78.8400
|
XLON
|
971694080549872
|
09/04/2024
|
12:16:14
|
BST
|
121
|
78.9200
|
CHIX
|
12000104W
|
09/04/2024
|
12:16:18
|
BST
|
22
|
78.9200
|
XLON
|
971694080550075
|
09/04/2024
|
12:18:26
|
BST
|
25
|
78.9200
|
XLON
|
971694080550169
|
09/04/2024
|
12:18:26
|
BST
|
46
|
78.9200
|
XLON
|
971694080550170
|
09/04/2024
|
12:18:31
|
BST
|
25
|
78.9200
|
XLON
|
971694080550173
|
09/04/2024
|
12:19:41
|
BST
|
13
|
78.9400
|
BATE
|
20000OD4
|
09/04/2024
|
12:19:41
|
BST
|
26
|
78.9400
|
XLON
|
971694080550219
|
09/04/2024
|
12:19:41
|
BST
|
100
|
78.9400
|
XLON
|
971694080550220
|
09/04/2024
|
12:20:17
|
BST
|
27
|
78.9400
|
XLON
|
971694080550253
|
09/04/2024
|
12:20:17
|
BST
|
52
|
78.9400
|
XLON
|
971694080550254
|
09/04/2024
|
12:20:30
|
BST
|
22
|
78.9400
|
XLON
|
971694080550274
|
09/04/2024
|
12:20:30
|
BST
|
43
|
78.9400
|
XLON
|
971694080550275
|
09/04/2024
|
12:26:59
|
BST
|
12
|
78.9400
|
BATE
|
20000OUP
|
09/04/2024
|
12:26:59
|
BST
|
38
|
78.9400
|
BATE
|
20000OUO
|
09/04/2024
|
12:26:59
|
BST
|
14
|
78.9600
|
BATE
|
20000OUG
|
09/04/2024
|
12:26:59
|
BST
|
33
|
78.9600
|
BATE
|
20000OUF
|
09/04/2024
|
12:26:59
|
BST
|
78
|
78.9600
|
BATE
|
20000OU7
|
09/04/2024
|
12:26:59
|
BST
|
129
|
78.9600
|
BATE
|
20000OUH
|
09/04/2024
|
12:26:59
|
BST
|
13
|
78.9600
|
CHIX
|
12000117W
|
09/04/2024
|
12:26:59
|
BST
|
49
|
78.9600
|
CHIX
|
12000117X
|
09/04/2024
|
12:26:59
|
BST
|
123
|
78.9600
|
TRQX
|
971694005049155
|
09/04/2024
|
12:26:59
|
BST
|
6
|
78.9600
|
XLON
|
971694080550586
|
09/04/2024
|
12:26:59
|
BST
|
130
|
78.9600
|
XLON
|
971694080550585
|
09/04/2024
|
12:26:59
|
BST
|
172
|
78.9600
|
XLON
|
971694080550568
|
09/04/2024
|
12:27:00
|
BST
|
40
|
78.9400
|
BATE
|
20000OUS
|
09/04/2024
|
12:27:01
|
BST
|
66
|
78.9400
|
BATE
|
20000OV0
|
09/04/2024
|
12:27:05
|
BST
|
40
|
78.9400
|
XLON
|
971694080550594
|
09/04/2024
|
12:27:06
|
BST
|
40
|
78.9400
|
XLON
|
971694080550595
|
09/04/2024
|
12:27:07
|
BST
|
26
|
78.9400
|
XLON
|
971694080550597
|
09/04/2024
|
12:27:07
|
BST
|
40
|
78.9400
|
XLON
|
971694080550598
|
09/04/2024
|
12:27:52
|
BST
|
36
|
78.9400
|
BATE
|
20000OX0
|
09/04/2024
|
12:27:52
|
BST
|
14
|
78.9400
|
CHIX
|
1200011CI
|
09/04/2024
|
12:27:52
|
BST
|
26
|
78.9400
|
XLON
|
971694080550626
|
09/04/2024
|
12:27:53
|
BST
|
54
|
78.9200
|
TRQX
|
971694005049223
|
09/04/2024
|
12:27:53
|
BST
|
135
|
78.9200
|
XLON
|
971694080550627
|
09/04/2024
|
12:27:55
|
BST
|
14
|
78.8800
|
CHIX
|
1200011CY
|
09/04/2024
|
12:27:57
|
BST
|
16
|
78.8800
|
BATE
|
20000OXE
|
09/04/2024
|
12:27:57
|
BST
|
5
|
78.9000
|
BATE
|
20000OXG
|
09/04/2024
|
12:27:57
|
BST
|
55
|
78.9000
|
BATE
|
20000OXF
|
09/04/2024
|
12:27:57
|
BST
|
23
|
78.8800
|
XLON
|
971694080550637
|
09/04/2024
|
12:27:57
|
BST
|
24
|
78.8800
|
XLON
|
971694080550636
|
09/04/2024
|
12:27:57
|
BST
|
24
|
78.8800
|
XLON
|
971694080550638
|
09/04/2024
|
12:27:57
|
BST
|
149
|
78.8800
|
XLON
|
971694080550635
|
09/04/2024
|
12:27:59
|
BST
|
5
|
78.9000
|
BATE
|
20000OXM
|
09/04/2024
|
12:27:59
|
BST
|
33
|
78.9000
|
BATE
|
20000OXL
|
09/04/2024
|
12:27:59
|
BST
|
52
|
78.9000
|
BATE
|
20000OXN
|
09/04/2024
|
12:27:59
|
BST
|
23
|
78.8800
|
XLON
|
971694080550640
|
09/04/2024
|
12:27:59
|
BST
|
38
|
78.8800
|
XLON
|
971694080550641
|
09/04/2024
|
12:28:02
|
BST
|
3
|
78.9000
|
BATE
|
20000OXQ
|
09/04/2024
|
12:28:02
|
BST
|
5
|
78.9000
|
BATE
|
20000OXS
|
09/04/2024
|
12:28:02
|
BST
|
33
|
78.9000
|
BATE
|
20000OXR
|
09/04/2024
|
12:28:02
|
BST
|
52
|
78.9000
|
BATE
|
20000OXT
|
09/04/2024
|
12:28:04
|
BST
|
5
|
78.9000
|
BATE
|
20000OY8
|
09/04/2024
|
12:28:04
|
BST
|
33
|
78.9000
|
BATE
|
20000OY7
|
09/04/2024
|
12:28:04
|
BST
|
89
|
78.9000
|
BATE
|
20000OY9
|
09/04/2024
|
12:28:05
|
BST
|
3
|
78.9000
|
BATE
|
20000OYA
|
09/04/2024
|
12:28:05
|
BST
|
5
|
78.9000
|
BATE
|
20000OYC
|
09/04/2024
|
12:28:05
|
BST
|
33
|
78.9000
|
BATE
|
20000OYB
|
09/04/2024
|
12:28:05
|
BST
|
127
|
78.9000
|
BATE
|
20000OYD
|
09/04/2024
|
12:28:06
|
BST
|
3
|
78.9000
|
BATE
|
20000OYE
|
09/04/2024
|
12:28:06
|
BST
|
5
|
78.9000
|
BATE
|
20000OYG
|
09/04/2024
|
12:28:06
|
BST
|
33
|
78.9000
|
BATE
|
20000OYF
|
09/04/2024
|
12:28:06
|
BST
|
127
|
78.9000
|
BATE
|
20000OYH
|
09/04/2024
|
12:28:07
|
BST
|
38
|
78.8800
|
XLON
|
971694080550652
|
09/04/2024
|
12:28:21
|
BST
|
12
|
78.8800
|
CHIX
|
1200011EP
|
09/04/2024
|
12:28:21
|
BST
|
25
|
78.8800
|
CHIX
|
1200011EQ
|
09/04/2024
|
12:28:33
|
BST
|
3
|
78.8600
|
BATE
|
20000OZ7
|
09/04/2024
|
12:28:33
|
BST
|
57
|
78.8600
|
BATE
|
20000OZ6
|
09/04/2024
|
12:28:33
|
BST
|
69
|
78.8600
|
CHIX
|
1200011EX
|
09/04/2024
|
12:28:33
|
BST
|
3
|
78.8800
|
XLON
|
971694080550673
|
09/04/2024
|
12:28:33
|
BST
|
35
|
78.8800
|
XLON
|
971694080550674
|
09/04/2024
|
12:28:56
|
BST
|
89
|
78.8600
|
CHIX
|
1200011FU
|
09/04/2024
|
12:29:25
|
BST
|
18
|
78.8600
|
XLON
|
971694080550696
|
09/04/2024
|
12:29:25
|
BST
|
24
|
78.8600
|
XLON
|
971694080550695
|
09/04/2024
|
12:33:15
|
BST
|
52
|
78.9200
|
CHIX
|
1200011X7
|
09/04/2024
|
12:33:15
|
BST
|
26
|
78.9200
|
XLON
|
971694080550870
|
09/04/2024
|
12:33:37
|
BST
|
18
|
78.9200
|
CHIX
|
1200011XY
|
09/04/2024
|
12:33:37
|
BST
|
20
|
78.9200
|
CHIX
|
1200011XZ
|
09/04/2024
|
12:33:37
|
BST
|
1
|
78.9200
|
XLON
|
971694080550928
|
09/04/2024
|
12:33:37
|
BST
|
31
|
78.9200
|
XLON
|
971694080550926
|
09/04/2024
|
12:33:37
|
BST
|
125
|
78.9200
|
XLON
|
971694080550927
|
09/04/2024
|
12:33:55
|
BST
|
83
|
78.9400
|
BATE
|
20000PAX
|
09/04/2024
|
12:34:09
|
BST
|
18
|
78.9400
|
BATE
|
20000PBG
|
09/04/2024
|
12:34:09
|
BST
|
23
|
78.9400
|
BATE
|
20000PBE
|
09/04/2024
|
12:34:09
|
BST
|
27
|
78.9400
|
BATE
|
20000PBF
|
09/04/2024
|
12:34:09
|
BST
|
157
|
78.9400
|
BATE
|
20000PBD
|
09/04/2024
|
12:34:09
|
BST
|
78
|
78.9400
|
TRQX
|
971694005049686
|
09/04/2024
|
12:34:46
|
BST
|
95
|
78.9600
|
XLON
|
971694080550993
|
09/04/2024
|
12:34:48
|
BST
|
70
|
78.9600
|
XLON
|
971694080551006
|
09/04/2024
|
12:35:26
|
BST
|
21
|
78.9600
|
BATE
|
20000PDQ
|
09/04/2024
|
12:35:26
|
BST
|
24
|
78.9600
|
BATE
|
20000PDJ
|
09/04/2024
|
12:35:26
|
BST
|
57
|
78.9600
|
BATE
|
20000PDI
|
09/04/2024
|
12:35:26
|
BST
|
68
|
78.9600
|
BATE
|
20000PDP
|
09/04/2024
|
12:35:26
|
BST
|
13
|
78.9600
|
XLON
|
971694080551044
|
09/04/2024
|
12:35:26
|
BST
|
18
|
78.9600
|
XLON
|
971694080551041
|
09/04/2024
|
12:35:26
|
BST
|
27
|
78.9600
|
XLON
|
971694080551040
|
09/04/2024
|
12:35:26
|
BST
|
36
|
78.9600
|
XLON
|
971694080551043
|
09/04/2024
|
12:35:26
|
BST
|
50
|
78.9600
|
XLON
|
971694080551042
|
09/04/2024
|
12:35:26
|
BST
|
138
|
78.9600
|
XLON
|
971694080551039
|
09/04/2024
|
12:35:27
|
BST
|
6
|
78.9600
|
XLON
|
971694080551047
|
09/04/2024
|
12:35:27
|
BST
|
142
|
78.9600
|
XLON
|
971694080551048
|
09/04/2024
|
12:36:09
|
BST
|
56
|
78.9600
|
BATE
|
20000PFG
|
09/04/2024
|
12:38:50
|
BST
|
37
|
79.0000
|
CHIX
|
1200012DU
|
09/04/2024
|
12:38:50
|
BST
|
2
|
79.0000
|
XLON
|
971694080551206
|
09/04/2024
|
12:42:36
|
BST
|
29
|
79.0200
|
XLON
|
971694080551390
|
09/04/2024
|
12:42:36
|
BST
|
41
|
79.0200
|
XLON
|
971694080551391
|
09/04/2024
|
12:43:00
|
BST
|
29
|
79.0200
|
XLON
|
971694080551417
|
09/04/2024
|
12:43:00
|
BST
|
48
|
79.0200
|
XLON
|
971694080551418
|
09/04/2024
|
12:43:00
|
BST
|
52
|
79.0200
|
XLON
|
971694080551419
|
09/04/2024
|
12:43:02
|
BST
|
33
|
79.0000
|
BATE
|
20000PTR
|
09/04/2024
|
12:43:02
|
BST
|
145
|
79.0000
|
BATE
|
20000PTS
|
09/04/2024
|
12:43:02
|
BST
|
163
|
79.0000
|
BATE
|
20000PTQ
|
09/04/2024
|
12:43:02
|
BST
|
51
|
79.0000
|
CHIX
|
1200012SD
|
09/04/2024
|
12:43:02
|
BST
|
109
|
79.0000
|
CHIX
|
1200012SE
|
09/04/2024
|
12:43:02
|
BST
|
73
|
79.0000
|
TRQX
|
971694005050234
|
09/04/2024
|
12:43:02
|
BST
|
7
|
79.0000
|
XLON
|
971694080551429
|
09/04/2024
|
12:43:02
|
BST
|
49
|
79.0000
|
XLON
|
971694080551428
|
09/04/2024
|
12:43:02
|
BST
|
68
|
79.0000
|
XLON
|
971694080551427
|
09/04/2024
|
12:43:03
|
BST
|
29
|
79.0000
|
CHIX
|
1200012SO
|
09/04/2024
|
12:43:03
|
BST
|
101
|
79.0000
|
CHIX
|
1200012SP
|
09/04/2024
|
12:43:05
|
BST
|
77
|
79.0000
|
XLON
|
971694080551443
|
09/04/2024
|
12:43:05
|
BST
|
79
|
79.0000
|
XLON
|
971694080551444
|
09/04/2024
|
12:43:07
|
BST
|
46
|
79.0000
|
XLON
|
971694080551460
|
09/04/2024
|
12:43:07
|
BST
|
147
|
79.0000
|
XLON
|
971694080551445
|
09/04/2024
|
12:44:06
|
BST
|
31
|
79.0000
|
XLON
|
971694080551507
|
09/04/2024
|
12:44:06
|
BST
|
41
|
79.0000
|
XLON
|
971694080551508
|
09/04/2024
|
12:46:38
|
BST
|
36
|
79.0000
|
XLON
|
971694080551664
|
09/04/2024
|
12:46:55
|
BST
|
37
|
79.0000
|
XLON
|
971694080551670
|
09/04/2024
|
12:49:47
|
BST
|
50
|
79.0200
|
XLON
|
971694080551779
|
09/04/2024
|
12:50:02
|
BST
|
37
|
79.0200
|
XLON
|
971694080551785
|
09/04/2024
|
12:50:02
|
BST
|
48
|
79.0200
|
XLON
|
971694080551787
|
09/04/2024
|
12:50:02
|
BST
|
52
|
79.0200
|
XLON
|
971694080551786
|
09/04/2024
|
12:50:08
|
BST
|
179
|
79.0000
|
XLON
|
971694080551793
|
09/04/2024
|
12:50:40
|
BST
|
16
|
79.0000
|
BATE
|
20000Q9G
|
09/04/2024
|
12:50:40
|
BST
|
42
|
79.0000
|
BATE
|
20000Q9H
|
09/04/2024
|
12:50:40
|
BST
|
25
|
79.0000
|
XLON
|
971694080551814
|
09/04/2024
|
12:52:17
|
BST
|
45
|
79.0600
|
XLON
|
971694080551889
|
09/04/2024
|
12:52:17
|
BST
|
33
|
79.0800
|
XLON
|
971694080551885
|
09/04/2024
|
12:52:17
|
BST
|
83
|
79.0800
|
XLON
|
971694080551884
|
09/04/2024
|
12:52:44
|
BST
|
14
|
79.0800
|
CHIX
|
1200013N3
|
09/04/2024
|
12:52:44
|
BST
|
136
|
79.0800
|
CHIX
|
1200013N2
|
09/04/2024
|
12:52:49
|
BST
|
24
|
79.0800
|
CHIX
|
1200013NC
|
09/04/2024
|
12:53:28
|
BST
|
45
|
79.0600
|
CHIX
|
1200013PH
|
09/04/2024
|
12:53:28
|
BST
|
59
|
79.0600
|
TRQX
|
971694005050918
|
09/04/2024
|
12:53:28
|
BST
|
87
|
79.0600
|
XLON
|
971694080552017
|
09/04/2024
|
12:53:31
|
BST
|
118
|
79.0600
|
XLON
|
971694080552021
|
09/04/2024
|
12:55:24
|
BST
|
82
|
79.0600
|
CHIX
|
1200013UM
|
09/04/2024
|
12:55:24
|
BST
|
112
|
79.0600
|
CHIX
|
1200013UJ
|
09/04/2024
|
12:55:24
|
BST
|
11
|
79.0600
|
XLON
|
971694080552137
|
09/04/2024
|
12:55:24
|
BST
|
20
|
79.0600
|
XLON
|
971694080552134
|
09/04/2024
|
12:55:24
|
BST
|
50
|
79.0600
|
XLON
|
971694080552136
|
09/04/2024
|
12:55:24
|
BST
|
93
|
79.0600
|
XLON
|
971694080552135
|
09/04/2024
|
12:55:24
|
BST
|
130
|
79.0600
|
XLON
|
971694080552133
|
09/04/2024
|
12:55:26
|
BST
|
38
|
79.0600
|
XLON
|
971694080552138
|
09/04/2024
|
12:55:27
|
BST
|
146
|
79.0600
|
XLON
|
971694080552140
|
09/04/2024
|
12:58:50
|
BST
|
21
|
79.0800
|
XLON
|
971694080552296
|
09/04/2024
|
12:58:50
|
BST
|
34
|
79.0800
|
XLON
|
971694080552295
|
09/04/2024
|
12:59:15
|
BST
|
26
|
79.1000
|
CHIX
|
120001492
|
09/04/2024
|
12:59:15
|
BST
|
7
|
79.1000
|
XLON
|
971694080552343
|
09/04/2024
|
12:59:15
|
BST
|
19
|
79.1000
|
XLON
|
971694080552344
|
09/04/2024
|
12:59:15
|
BST
|
56
|
79.1000
|
XLON
|
971694080552342
|
09/04/2024
|
12:59:16
|
BST
|
66
|
79.1000
|
CHIX
|
120001493
|
09/04/2024
|
12:59:31
|
BST
|
8
|
79.1000
|
CHIX
|
12000149D
|
09/04/2024
|
12:59:46
|
BST
|
104
|
79.1200
|
XLON
|
971694080552360
|
09/04/2024
|
12:59:50
|
BST
|
98
|
79.1200
|
BATE
|
20000QRP
|
09/04/2024
|
13:01:16
|
BST
|
28
|
79.1400
|
XLON
|
971694080552420
|
09/04/2024
|
13:01:16
|
BST
|
48
|
79.1400
|
XLON
|
971694080552421
|
09/04/2024
|
13:01:16
|
BST
|
52
|
79.1400
|
XLON
|
971694080552422
|
09/04/2024
|
13:01:21
|
BST
|
28
|
79.1400
|
XLON
|
971694080552425
|
09/04/2024
|
13:01:21
|
BST
|
52
|
79.1400
|
XLON
|
971694080552424
|
09/04/2024
|
13:02:04
|
BST
|
29
|
79.1400
|
XLON
|
971694080552464
|
09/04/2024
|
13:02:04
|
BST
|
52
|
79.1400
|
XLON
|
971694080552462
|
09/04/2024
|
13:02:04
|
BST
|
74
|
79.1400
|
XLON
|
971694080552463
|
09/04/2024
|
13:02:09
|
BST
|
52
|
79.1400
|
XLON
|
971694080552476
|
09/04/2024
|
13:03:09
|
BST
|
37
|
79.1400
|
CHIX
|
1200014JB
|
09/04/2024
|
13:04:28
|
BST
|
12
|
79.1400
|
BATE
|
20000R17
|
09/04/2024
|
13:04:28
|
BST
|
12
|
79.1400
|
BATE
|
20000R18
|
09/04/2024
|
13:04:28
|
BST
|
23
|
79.1400
|
BATE
|
20000R19
|
09/04/2024
|
13:04:28
|
BST
|
33
|
79.1400
|
BATE
|
20000R16
|
09/04/2024
|
13:04:29
|
BST
|
147
|
79.1400
|
XLON
|
971694080552605
|
09/04/2024
|
13:04:33
|
BST
|
43
|
79.1400
|
CHIX
|
1200014OG
|
09/04/2024
|
13:04:33
|
BST
|
37
|
79.1400
|
XLON
|
971694080552610
|
09/04/2024
|
13:04:38
|
BST
|
43
|
79.1400
|
XLON
|
971694080552611
|
09/04/2024
|
13:09:53
|
BST
|
29
|
79.1600
|
BATE
|
20000RC4
|
09/04/2024
|
13:09:53
|
BST
|
117
|
79.1600
|
BATE
|
20000RC7
|
09/04/2024
|
13:09:53
|
BST
|
125
|
79.1600
|
BATE
|
20000RC3
|
09/04/2024
|
13:09:53
|
BST
|
57
|
79.1600
|
TRQX
|
971694005051835
|
09/04/2024
|
13:09:53
|
BST
|
42
|
79.1600
|
XLON
|
971694080552842
|
09/04/2024
|
13:09:53
|
BST
|
48
|
79.1600
|
XLON
|
971694080552838
|
09/04/2024
|
13:09:53
|
BST
|
50
|
79.1600
|
XLON
|
971694080552840
|
09/04/2024
|
13:09:53
|
BST
|
52
|
79.1600
|
XLON
|
971694080552839
|
09/04/2024
|
13:09:53
|
BST
|
62
|
79.1600
|
XLON
|
971694080552837
|
09/04/2024
|
13:09:53
|
BST
|
95
|
79.1600
|
XLON
|
971694080552836
|
09/04/2024
|
13:09:53
|
BST
|
163
|
79.1600
|
XLON
|
971694080552841
|
09/04/2024
|
13:09:58
|
BST
|
42
|
79.1600
|
XLON
|
971694080552844
|
09/04/2024
|
13:09:58
|
BST
|
117
|
79.1600
|
XLON
|
971694080552843
|
09/04/2024
|
13:10:27
|
BST
|
45
|
79.1600
|
XLON
|
971694080552886
|
09/04/2024
|
13:10:27
|
BST
|
108
|
79.1600
|
XLON
|
971694080552887
|
09/04/2024
|
13:10:27
|
BST
|
157
|
79.1600
|
XLON
|
971694080552884
|
09/04/2024
|
13:10:27
|
BST
|
165
|
79.1600
|
XLON
|
971694080552885
|
09/04/2024
|
13:13:29
|
BST
|
41
|
79.1600
|
XLON
|
971694080553170
|
09/04/2024
|
13:13:29
|
BST
|
74
|
79.1600
|
XLON
|
971694080553171
|
09/04/2024
|
13:14:10
|
BST
|
48
|
79.1800
|
XLON
|
971694080553319
|
09/04/2024
|
13:14:36
|
BST
|
38
|
79.1800
|
XLON
|
971694080553456
|
09/04/2024
|
13:14:43
|
BST
|
46
|
79.1400
|
CHIX
|
1200015P3
|
09/04/2024
|
13:14:43
|
BST
|
42
|
79.1400
|
XLON
|
971694080553473
|
09/04/2024
|
13:14:44
|
BST
|
33
|
79.1600
|
BATE
|
20000RQ1
|
09/04/2024
|
13:14:44
|
BST
|
48
|
79.1400
|
CHIX
|
1200015P6
|
09/04/2024
|
13:14:44
|
BST
|
98
|
79.1400
|
CHIX
|
1200015P5
|
09/04/2024
|
13:14:44
|
BST
|
162
|
79.1400
|
CHIX
|
1200015P4
|
09/04/2024
|
13:14:44
|
BST
|
25
|
79.1600
|
TRQX
|
971694005052149
|
09/04/2024
|
13:14:44
|
BST
|
31
|
79.1600
|
TRQX
|
971694005052150
|
09/04/2024
|
13:14:44
|
BST
|
33
|
79.1600
|
TRQX
|
971694005052148
|
09/04/2024
|
13:14:48
|
BST
|
168
|
79.1400
|
XLON
|
971694080553478
|
09/04/2024
|
13:14:49
|
BST
|
5
|
79.1600
|
BATE
|
20000RQL
|
09/04/2024
|
13:14:49
|
BST
|
33
|
79.1600
|
BATE
|
20000RQK
|
09/04/2024
|
13:14:50
|
BST
|
5
|
79.1600
|
BATE
|
20000RQP
|
09/04/2024
|
13:14:51
|
BST
|
34
|
79.1400
|
BATE
|
20000RQQ
|
09/04/2024
|
13:15:08
|
BST
|
29
|
79.1400
|
BATE
|
20000RS1
|
09/04/2024
|
13:16:57
|
BST
|
33
|
79.1800
|
BATE
|
20000RWB
|
09/04/2024
|
13:17:00
|
BST
|
101
|
79.1800
|
BATE
|
20000RWF
|
09/04/2024
|
13:19:00
|
BST
|
50
|
79.2000
|
BATE
|
20000S1X
|
09/04/2024
|
13:20:05
|
BST
|
21
|
79.2000
|
BATE
|
20000S4U
|
09/04/2024
|
13:20:08
|
BST
|
43
|
79.1600
|
BATE
|
20000S54
|
09/04/2024
|
13:20:08
|
BST
|
40
|
79.1800
|
CHIX
|
12000169F
|
09/04/2024
|
13:20:08
|
BST
|
88
|
79.1800
|
CHIX
|
12000169J
|
09/04/2024
|
13:20:08
|
BST
|
2
|
79.1800
|
TRQX
|
971694005052579
|
09/04/2024
|
13:20:08
|
BST
|
21
|
79.1800
|
TRQX
|
971694005052578
|
09/04/2024
|
13:20:08
|
BST
|
33
|
79.1800
|
TRQX
|
971694005052577
|
09/04/2024
|
13:20:08
|
BST
|
37
|
79.1800
|
TRQX
|
971694005052576
|
09/04/2024
|
13:20:08
|
BST
|
69
|
79.1800
|
XLON
|
971694080553830
|
09/04/2024
|
13:20:10
|
BST
|
42
|
79.1400
|
TRQX
|
971694005052584
|
09/04/2024
|
13:20:10
|
BST
|
45
|
79.1400
|
TRQX
|
971694005052586
|
09/04/2024
|
13:20:10
|
BST
|
64
|
79.1400
|
TRQX
|
971694005052585
|
09/04/2024
|
13:20:14
|
BST
|
21
|
79.1400
|
XLON
|
971694080553837
|
09/04/2024
|
13:20:14
|
BST
|
47
|
79.1400
|
XLON
|
971694080553838
|
09/04/2024
|
13:20:17
|
BST
|
21
|
79.1400
|
XLON
|
971694080553858
|
09/04/2024
|
13:20:24
|
BST
|
5
|
79.1400
|
BATE
|
20000S6I
|
09/04/2024
|
13:20:24
|
BST
|
33
|
79.1400
|
BATE
|
20000S6H
|
09/04/2024
|
13:20:24
|
BST
|
134
|
79.1200
|
CHIX
|
1200016C0
|
09/04/2024
|
13:20:24
|
BST
|
19
|
79.1200
|
XLON
|
971694080553884
|
09/04/2024
|
13:20:24
|
BST
|
20
|
79.1200
|
XLON
|
971694080553885
|
09/04/2024
|
13:20:24
|
BST
|
20
|
79.1400
|
XLON
|
971694080553886
|
09/04/2024
|
13:20:24
|
BST
|
21
|
79.1400
|
XLON
|
971694080553889
|
09/04/2024
|
13:20:24
|
BST
|
50
|
79.1400
|
XLON
|
971694080553891
|
09/04/2024
|
13:20:24
|
BST
|
52
|
79.1400
|
XLON
|
971694080553888
|
09/04/2024
|
13:20:24
|
BST
|
60
|
79.1400
|
XLON
|
971694080553890
|
09/04/2024
|
13:20:24
|
BST
|
120
|
79.1400
|
XLON
|
971694080553887
|
09/04/2024
|
13:20:46
|
BST
|
17
|
79.1400
|
XLON
|
971694080553904
|
09/04/2024
|
13:20:46
|
BST
|
22
|
79.1400
|
XLON
|
971694080553903
|
09/04/2024
|
13:21:01
|
BST
|
37
|
79.1400
|
XLON
|
971694080553933
|
09/04/2024
|
13:21:16
|
BST
|
38
|
79.1400
|
XLON
|
971694080553950
|
09/04/2024
|
13:21:21
|
BST
|
38
|
79.1000
|
XLON
|
971694080553958
|
09/04/2024
|
13:21:21
|
BST
|
164
|
79.1000
|
XLON
|
971694080553957
|
09/04/2024
|
13:21:45
|
BST
|
64
|
79.0800
|
CHIX
|
1200016G4
|
09/04/2024
|
13:21:45
|
BST
|
15
|
79.0800
|
XLON
|
971694080553976
|
09/04/2024
|
13:21:45
|
BST
|
26
|
79.0800
|
XLON
|
971694080553977
|
09/04/2024
|
13:21:46
|
BST
|
36
|
79.0800
|
BATE
|
20000SAA
|
09/04/2024
|
13:21:46
|
BST
|
37
|
79.0800
|
BATE
|
20000SA9
|
09/04/2024
|
13:21:51
|
BST
|
12
|
79.0800
|
BATE
|
20000SAI
|
09/04/2024
|
13:21:51
|
BST
|
100
|
79.0800
|
BATE
|
20000SAJ
|
09/04/2024
|
13:21:53
|
BST
|
13
|
79.0800
|
BATE
|
20000SAO
|
09/04/2024
|
13:21:53
|
BST
|
14
|
79.0800
|
BATE
|
20000SAN
|
09/04/2024
|
13:21:53
|
BST
|
57
|
79.0800
|
BATE
|
20000SAP
|
09/04/2024
|
13:21:55
|
BST
|
57
|
79.0800
|
BATE
|
20000SAR
|
09/04/2024
|
13:21:56
|
BST
|
39
|
79.0800
|
BATE
|
20000SAU
|
09/04/2024
|
13:21:58
|
BST
|
45
|
79.0800
|
BATE
|
20000SAW
|
09/04/2024
|
13:22:06
|
BST
|
45
|
79.0800
|
BATE
|
20000SBG
|
09/04/2024
|
13:22:17
|
BST
|
5
|
79.0800
|
BATE
|
20000SBU
|
09/04/2024
|
13:22:17
|
BST
|
33
|
79.0800
|
BATE
|
20000SBT
|
09/04/2024
|
13:22:17
|
BST
|
38
|
79.0600
|
XLON
|
971694080554059
|
09/04/2024
|
13:22:17
|
BST
|
40
|
79.0600
|
XLON
|
971694080554061
|
09/04/2024
|
13:22:20
|
BST
|
49
|
79.0600
|
BATE
|
20000SBW
|
09/04/2024
|
13:22:32
|
BST
|
47
|
79.0600
|
BATE
|
20000SC8
|
09/04/2024
|
13:25:18
|
BST
|
41
|
79.0600
|
CHIX
|
1200016PL
|
09/04/2024
|
13:25:18
|
BST
|
65
|
79.0600
|
CHIX
|
1200016PM
|
09/04/2024
|
13:25:18
|
BST
|
39
|
79.0600
|
TRQX
|
971694005052957
|
09/04/2024
|
13:25:18
|
BST
|
5
|
79.0600
|
XLON
|
971694080554270
|
09/04/2024
|
13:25:18
|
BST
|
10
|
79.0600
|
XLON
|
971694080554263
|
09/04/2024
|
13:25:18
|
BST
|
50
|
79.0600
|
XLON
|
971694080554268
|
09/04/2024
|
13:25:18
|
BST
|
161
|
79.0600
|
XLON
|
971694080554264
|
09/04/2024
|
13:25:18
|
BST
|
171
|
79.0600
|
XLON
|
971694080554269
|
09/04/2024
|
13:27:23
|
BST
|
5
|
79.1600
|
BATE
|
20000SN9
|
09/04/2024
|
13:27:23
|
BST
|
34
|
79.1600
|
BATE
|
20000SN8
|
09/04/2024
|
13:27:23
|
BST
|
43
|
79.1600
|
BATE
|
20000SN6
|
09/04/2024
|
13:27:23
|
BST
|
72
|
79.1600
|
BATE
|
20000SNA
|
09/04/2024
|
13:27:23
|
BST
|
21
|
79.1600
|
CHIX
|
1200016Y0
|
09/04/2024
|
13:27:23
|
BST
|
31
|
79.1600
|
CHIX
|
1200016Y1
|
09/04/2024
|
13:27:23
|
BST
|
80
|
79.1600
|
CHIX
|
1200016Y3
|
09/04/2024
|
13:27:23
|
BST
|
51
|
79.1400
|
TRQX
|
971694005053099
|
09/04/2024
|
13:27:23
|
BST
|
5
|
79.1600
|
XLON
|
971694080554541
|
09/04/2024
|
13:27:23
|
BST
|
6
|
79.1600
|
XLON
|
971694080554542
|
09/04/2024
|
13:27:23
|
BST
|
18
|
79.1600
|
XLON
|
971694080554538
|
09/04/2024
|
13:27:23
|
BST
|
24
|
79.1600
|
XLON
|
971694080554540
|
09/04/2024
|
13:27:23
|
BST
|
50
|
79.1600
|
XLON
|
971694080554537
|
09/04/2024
|
13:27:23
|
BST
|
60
|
79.1600
|
XLON
|
971694080554539
|
09/04/2024
|
13:27:23
|
BST
|
148
|
79.1600
|
XLON
|
971694080554531
|
09/04/2024
|
13:27:25
|
BST
|
32
|
79.1600
|
BATE
|
20000SNE
|
09/04/2024
|
13:27:26
|
BST
|
5
|
79.1600
|
BATE
|
20000SNR
|
09/04/2024
|
13:27:26
|
BST
|
33
|
79.1600
|
BATE
|
20000SNQ
|
09/04/2024
|
13:27:27
|
BST
|
33
|
79.1600
|
BATE
|
20000SNS
|
09/04/2024
|
13:27:28
|
BST
|
33
|
79.1600
|
BATE
|
20000SNT
|
09/04/2024
|
13:27:32
|
BST
|
49
|
79.1600
|
BATE
|
20000SNU
|
09/04/2024
|
13:27:35
|
BST
|
33
|
79.1600
|
BATE
|
20000SNX
|
09/04/2024
|
13:27:38
|
BST
|
62
|
79.1200
|
BATE
|
20000SO1
|
09/04/2024
|
13:27:38
|
BST
|
118
|
79.1200
|
BATE
|
20000SO3
|
09/04/2024
|
13:27:38
|
BST
|
66
|
79.1000
|
CHIX
|
1200016YT
|
09/04/2024
|
13:27:38
|
BST
|
50
|
79.1200
|
XLON
|
971694080554557
|
09/04/2024
|
13:28:06
|
BST
|
39
|
79.1600
|
XLON
|
971694080554578
|
09/04/2024
|
13:28:19
|
BST
|
39
|
79.1600
|
XLON
|
971694080554582
|
09/04/2024
|
13:28:31
|
BST
|
5
|
79.1400
|
BATE
|
20000SPJ
|
09/04/2024
|
13:28:31
|
BST
|
51
|
79.1200
|
XLON
|
971694080554592
|
09/04/2024
|
13:28:31
|
BST
|
184
|
79.1200
|
XLON
|
971694080554591
|
09/04/2024
|
13:29:33
|
BST
|
151
|
79.0800
|
XLON
|
971694080554734
|
09/04/2024
|
13:31:47
|
BST
|
70
|
79.0800
|
CHIX
|
1200017E3
|
09/04/2024
|
13:31:47
|
BST
|
3
|
79.0800
|
TRQX
|
971694005053455
|
09/04/2024
|
13:31:47
|
BST
|
9
|
79.0800
|
TRQX
|
971694005053454
|
09/04/2024
|
13:31:47
|
BST
|
31
|
79.0800
|
TRQX
|
971694005053453
|
09/04/2024
|
13:33:08
|
BST
|
23
|
79.0600
|
XLON
|
971694080554981
|
09/04/2024
|
13:33:08
|
BST
|
91
|
79.0600
|
XLON
|
971694080554980
|
09/04/2024
|
13:33:22
|
BST
|
38
|
79.0600
|
XLON
|
971694080554991
|
09/04/2024
|
13:33:38
|
BST
|
21
|
79.0600
|
XLON
|
971694080555001
|
09/04/2024
|
13:33:38
|
BST
|
26
|
79.0600
|
XLON
|
971694080555000
|
09/04/2024
|
13:33:38
|
BST
|
74
|
79.0600
|
XLON
|
971694080555002
|
09/04/2024
|
13:33:43
|
BST
|
26
|
79.0600
|
XLON
|
971694080555042
|
09/04/2024
|
13:33:45
|
BST
|
71
|
79.0600
|
CHIX
|
1200017LP
|
09/04/2024
|
13:35:26
|
BST
|
17
|
79.0600
|
XLON
|
971694080555312
|
09/04/2024
|
13:35:26
|
BST
|
32
|
79.0600
|
XLON
|
971694080555311
|
09/04/2024
|
13:35:26
|
BST
|
37
|
79.0600
|
XLON
|
971694080555313
|
09/04/2024
|
13:35:49
|
BST
|
150
|
79.0400
|
BATE
|
20000TAV
|
09/04/2024
|
13:35:49
|
BST
|
29
|
79.0400
|
CHIX
|
1200017WJ
|
09/04/2024
|
13:35:49
|
BST
|
44
|
79.0400
|
CHIX
|
1200017WK
|
09/04/2024
|
13:35:49
|
BST
|
77
|
79.0400
|
CHIX
|
1200017WI
|
09/04/2024
|
13:35:49
|
BST
|
58
|
79.0400
|
TRQX
|
971694005053774
|
09/04/2024
|
13:35:49
|
BST
|
73
|
79.0400
|
TRQX
|
971694005053773
|
09/04/2024
|
13:35:49
|
BST
|
85
|
79.0400
|
XLON
|
971694080555336
|
09/04/2024
|
13:35:49
|
BST
|
105
|
79.0400
|
XLON
|
971694080555332
|
09/04/2024
|
13:36:08
|
BST
|
30
|
79.0400
|
XLON
|
971694080555346
|
09/04/2024
|
13:36:08
|
BST
|
136
|
79.0400
|
XLON
|
971694080555347
|
09/04/2024
|
13:36:30
|
BST
|
96
|
79.0200
|
CHIX
|
1200017ZJ
|
09/04/2024
|
13:36:30
|
BST
|
64
|
79.0200
|
XLON
|
971694080555348
|
09/04/2024
|
13:36:31
|
BST
|
132
|
79.0400
|
BATE
|
20000TC4
|
09/04/2024
|
13:36:34
|
BST
|
48
|
79.0200
|
CHIX
|
1200017ZU
|
09/04/2024
|
13:36:37
|
BST
|
51
|
79.0200
|
CHIX
|
120001807
|
09/04/2024
|
13:37:02
|
BST
|
2
|
79.0400
|
BATE
|
20000TDL
|
09/04/2024
|
13:37:05
|
BST
|
36
|
79.0200
|
BATE
|
20000TDU
|
09/04/2024
|
13:37:05
|
BST
|
134
|
79.0200
|
BATE
|
20000TDV
|
09/04/2024
|
13:37:05
|
BST
|
162
|
79.0200
|
BATE
|
20000TDT
|
09/04/2024
|
13:37:05
|
BST
|
7
|
79.0200
|
XLON
|
971694080555424
|
09/04/2024
|
13:37:05
|
BST
|
14
|
79.0200
|
XLON
|
971694080555427
|
09/04/2024
|
13:37:05
|
BST
|
20
|
79.0200
|
XLON
|
971694080555426
|
09/04/2024
|
13:37:05
|
BST
|
37
|
79.0200
|
XLON
|
971694080555425
|
09/04/2024
|
13:37:05
|
BST
|
47
|
79.0200
|
XLON
|
971694080555428
|
09/04/2024
|
13:37:07
|
BST
|
14
|
79.0200
|
XLON
|
971694080555429
|
09/04/2024
|
13:37:07
|
BST
|
63
|
79.0200
|
XLON
|
971694080555431
|
09/04/2024
|
13:37:07
|
BST
|
87
|
79.0200
|
XLON
|
971694080555430
|
09/04/2024
|
13:37:17
|
BST
|
19
|
79.0200
|
XLON
|
971694080555435
|
09/04/2024
|
13:37:17
|
BST
|
71
|
79.0200
|
XLON
|
971694080555436
|
09/04/2024
|
13:37:26
|
BST
|
170
|
79.0000
|
BATE
|
20000TF0
|
09/04/2024
|
13:37:26
|
BST
|
173
|
79.0000
|
BATE
|
20000TEZ
|
09/04/2024
|
13:37:26
|
BST
|
10
|
79.0000
|
CHIX
|
12000183Z
|
09/04/2024
|
13:37:26
|
BST
|
11
|
79.0000
|
CHIX
|
12000183Y
|
09/04/2024
|
13:37:26
|
BST
|
15
|
79.0000
|
CHIX
|
12000183W
|
09/04/2024
|
13:37:26
|
BST
|
17
|
79.0000
|
CHIX
|
12000183X
|
09/04/2024
|
13:37:26
|
BST
|
111
|
79.0000
|
CHIX
|
12000183V
|
09/04/2024
|
13:37:26
|
BST
|
8
|
79.0000
|
TRQX
|
971694005053905
|
09/04/2024
|
13:37:26
|
BST
|
88
|
79.0000
|
TRQX
|
971694005053906
|
09/04/2024
|
13:37:26
|
BST
|
74
|
79.0000
|
XLON
|
971694080555451
|
09/04/2024
|
13:37:26
|
BST
|
22
|
79.0200
|
XLON
|
971694080555448
|
09/04/2024
|
13:37:26
|
BST
|
60
|
79.0200
|
XLON
|
971694080555449
|
09/04/2024
|
13:37:27
|
BST
|
22
|
79.0000
|
XLON
|
971694080555452
|
09/04/2024
|
13:37:27
|
BST
|
51
|
79.0000
|
XLON
|
971694080555453
|
09/04/2024
|
13:37:28
|
BST
|
21
|
79.0000
|
XLON
|
971694080555461
|
09/04/2024
|
13:37:52
|
BST
|
33
|
79.0000
|
BATE
|
20000TFU
|
09/04/2024
|
13:37:58
|
BST
|
23
|
79.0000
|
XLON
|
971694080555496
|
09/04/2024
|
13:37:58
|
BST
|
124
|
79.0000
|
XLON
|
971694080555495
|
09/04/2024
|
13:38:03
|
BST
|
20
|
79.0000
|
XLON
|
971694080555501
|
09/04/2024
|
13:38:05
|
BST
|
144
|
79.0000
|
BATE
|
20000TGQ
|
09/04/2024
|
13:38:05
|
BST
|
38
|
78.9800
|
CHIX
|
12000187B
|
09/04/2024
|
13:38:05
|
BST
|
154
|
78.9800
|
XLON
|
971694080555506
|
09/04/2024
|
13:38:06
|
BST
|
5
|
78.9800
|
XLON
|
971694080555509
|
09/04/2024
|
13:38:06
|
BST
|
5
|
78.9800
|
XLON
|
971694080555514
|
09/04/2024
|
13:38:06
|
BST
|
24
|
78.9800
|
XLON
|
971694080555510
|
09/04/2024
|
13:38:06
|
BST
|
24
|
78.9800
|
XLON
|
971694080555513
|
09/04/2024
|
13:38:06
|
BST
|
31
|
78.9800
|
XLON
|
971694080555512
|
09/04/2024
|
13:38:06
|
BST
|
32
|
78.9800
|
XLON
|
971694080555515
|
09/04/2024
|
13:38:06
|
BST
|
50
|
78.9800
|
XLON
|
971694080555508
|
09/04/2024
|
13:38:06
|
BST
|
60
|
78.9800
|
XLON
|
971694080555511
|
09/04/2024
|
13:38:06
|
BST
|
60
|
78.9800
|
XLON
|
971694080555516
|
09/04/2024
|
13:38:07
|
BST
|
5
|
78.9800
|
XLON
|
971694080555523
|
09/04/2024
|
13:38:07
|
BST
|
24
|
78.9800
|
XLON
|
971694080555522
|
09/04/2024
|
13:38:08
|
BST
|
24
|
78.9800
|
XLON
|
971694080555524
|
09/04/2024
|
13:38:08
|
BST
|
39
|
78.9800
|
XLON
|
971694080555526
|
09/04/2024
|
13:38:08
|
BST
|
106
|
78.9800
|
XLON
|
971694080555525
|
09/04/2024
|
13:38:23
|
BST
|
15
|
78.9800
|
XLON
|
971694080555541
|
09/04/2024
|
13:38:23
|
BST
|
26
|
78.9800
|
XLON
|
971694080555542
|
09/04/2024
|
13:38:31
|
BST
|
5
|
78.9800
|
XLON
|
971694080555545
|
09/04/2024
|
13:38:31
|
BST
|
12
|
78.9800
|
XLON
|
971694080555544
|
09/04/2024
|
13:38:31
|
BST
|
23
|
78.9800
|
XLON
|
971694080555546
|
09/04/2024
|
13:38:34
|
BST
|
56
|
78.9800
|
XLON
|
971694080555554
|
09/04/2024
|
13:39:01
|
BST
|
11
|
78.9600
|
BATE
|
20000TJD
|
09/04/2024
|
13:39:01
|
BST
|
28
|
78.9600
|
BATE
|
20000TJE
|
09/04/2024
|
13:39:01
|
BST
|
51
|
78.9600
|
BATE
|
20000TJF
|
09/04/2024
|
13:39:01
|
BST
|
89
|
78.9600
|
CHIX
|
1200018AM
|
09/04/2024
|
13:39:01
|
BST
|
95
|
78.9600
|
XLON
|
971694080555569
|
09/04/2024
|
13:40:20
|
BST
|
28
|
78.9600
|
XLON
|
971694080555642
|
09/04/2024
|
13:40:20
|
BST
|
51
|
78.9600
|
XLON
|
971694080555641
|
09/04/2024
|
13:40:20
|
BST
|
126
|
78.9600
|
XLON
|
971694080555640
|
09/04/2024
|
13:40:20
|
BST
|
5
|
78.9800
|
XLON
|
971694080555647
|
09/04/2024
|
13:40:20
|
BST
|
28
|
78.9800
|
XLON
|
971694080555643
|
09/04/2024
|
13:40:20
|
BST
|
40
|
78.9800
|
XLON
|
971694080555646
|
09/04/2024
|
13:40:20
|
BST
|
52
|
78.9800
|
XLON
|
971694080555644
|
09/04/2024
|
13:40:20
|
BST
|
60
|
78.9800
|
XLON
|
971694080555645
|
09/04/2024
|
13:40:20
|
BST
|
157
|
78.9800
|
XLON
|
971694080555648
|
09/04/2024
|
13:41:02
|
BST
|
19
|
78.9800
|
XLON
|
971694080555700
|
09/04/2024
|
13:41:02
|
BST
|
19
|
78.9800
|
XLON
|
971694080555701
|
09/04/2024
|
13:41:09
|
BST
|
9
|
78.9800
|
XLON
|
971694080555703
|
09/04/2024
|
13:41:09
|
BST
|
28
|
78.9800
|
XLON
|
971694080555704
|
09/04/2024
|
13:41:17
|
BST
|
53
|
78.9800
|
CHIX
|
1200018JT
|
09/04/2024
|
13:41:17
|
BST
|
9
|
78.9800
|
XLON
|
971694080555725
|
09/04/2024
|
13:41:17
|
BST
|
32
|
78.9800
|
XLON
|
971694080555724
|
09/04/2024
|
13:41:23
|
BST
|
41
|
78.9800
|
XLON
|
971694080555764
|
09/04/2024
|
13:41:31
|
BST
|
2
|
78.9800
|
XLON
|
971694080555768
|
09/04/2024
|
13:41:31
|
BST
|
5
|
78.9800
|
XLON
|
971694080555770
|
09/04/2024
|
13:41:31
|
BST
|
13
|
78.9800
|
XLON
|
971694080555769
|
09/04/2024
|
13:41:31
|
BST
|
22
|
78.9800
|
XLON
|
971694080555771
|
09/04/2024
|
13:41:39
|
BST
|
41
|
78.9800
|
XLON
|
971694080555775
|
09/04/2024
|
13:41:47
|
BST
|
42
|
78.9800
|
XLON
|
971694080555781
|
09/04/2024
|
13:41:55
|
BST
|
41
|
78.9800
|
XLON
|
971694080555783
|
09/04/2024
|
13:41:58
|
BST
|
37
|
78.9800
|
CHIX
|
1200018NC
|
09/04/2024
|
13:41:58
|
BST
|
45
|
78.9800
|
TRQX
|
971694005054180
|
09/04/2024
|
13:42:03
|
BST
|
5
|
78.9800
|
XLON
|
971694080555792
|
09/04/2024
|
13:42:03
|
BST
|
5
|
78.9800
|
XLON
|
971694080555793
|
09/04/2024
|
13:42:03
|
BST
|
31
|
78.9800
|
XLON
|
971694080555791
|
09/04/2024
|
13:42:10
|
BST
|
13
|
78.9800
|
XLON
|
971694080555795
|
09/04/2024
|
13:42:10
|
BST
|
24
|
78.9800
|
XLON
|
971694080555794
|
09/04/2024
|
13:42:15
|
BST
|
37
|
78.9800
|
XLON
|
971694080555797
|
09/04/2024
|
13:42:23
|
BST
|
10
|
78.9800
|
XLON
|
971694080555800
|
09/04/2024
|
13:42:23
|
BST
|
31
|
78.9800
|
XLON
|
971694080555801
|
09/04/2024
|
13:42:24
|
BST
|
37
|
78.9800
|
CHIX
|
1200018QL
|
09/04/2024
|
13:42:31
|
BST
|
42
|
78.9800
|
XLON
|
971694080555846
|
09/04/2024
|
13:42:50
|
BST
|
38
|
78.9800
|
CHIX
|
1200018SS
|
09/04/2024
|
13:42:57
|
BST
|
91
|
78.9600
|
CHIX
|
1200018TE
|
09/04/2024
|
13:42:57
|
BST
|
96
|
78.9600
|
CHIX
|
1200018TF
|
09/04/2024
|
13:42:57
|
BST
|
4
|
78.9600
|
XLON
|
971694080555888
|
09/04/2024
|
13:42:57
|
BST
|
157
|
78.9600
|
XLON
|
971694080555889
|
09/04/2024
|
13:43:02
|
BST
|
140
|
78.9600
|
XLON
|
971694080555898
|
09/04/2024
|
13:43:14
|
BST
|
33
|
78.9600
|
BATE
|
20000TVN
|
09/04/2024
|
13:43:14
|
BST
|
88
|
78.9600
|
BATE
|
20000TVO
|
09/04/2024
|
13:43:19
|
BST
|
50
|
78.9600
|
BATE
|
20000TVS
|
09/04/2024
|
13:43:19
|
BST
|
126
|
78.9600
|
BATE
|
20000TVT
|
09/04/2024
|
13:43:27
|
BST
|
58
|
78.9600
|
XLON
|
971694080555923
|
09/04/2024
|
13:43:42
|
BST
|
39
|
78.9600
|
XLON
|
971694080555938
|
09/04/2024
|
13:43:50
|
BST
|
41
|
78.9600
|
XLON
|
971694080555960
|
09/04/2024
|
13:43:57
|
BST
|
13
|
78.9600
|
XLON
|
971694080555961
|
09/04/2024
|
13:44:02
|
BST
|
39
|
78.9600
|
XLON
|
971694080555962
|
09/04/2024
|
13:44:45
|
BST
|
2
|
78.9400
|
BATE
|
20000TYK
|
09/04/2024
|
13:44:45
|
BST
|
8
|
78.9400
|
BATE
|
20000TYN
|
09/04/2024
|
13:44:45
|
BST
|
11
|
78.9400
|
BATE
|
20000TYJ
|
09/04/2024
|
13:44:45
|
BST
|
14
|
78.9400
|
BATE
|
20000TYL
|
09/04/2024
|
13:44:45
|
BST
|
34
|
78.9400
|
BATE
|
20000TYM
|
09/04/2024
|
13:44:45
|
BST
|
104
|
78.9400
|
BATE
|
20000TYO
|
09/04/2024
|
13:44:45
|
BST
|
115
|
78.9400
|
BATE
|
20000TYI
|
09/04/2024
|
13:44:45
|
BST
|
18
|
78.9400
|
CHIX
|
1200018Y0
|
09/04/2024
|
13:44:45
|
BST
|
43
|
78.9400
|
CHIX
|
1200018XZ
|
09/04/2024
|
13:44:45
|
BST
|
88
|
78.9400
|
CHIX
|
1200018Y1
|
09/04/2024
|
13:44:45
|
BST
|
44
|
78.9400
|
TRQX
|
971694005054333
|
09/04/2024
|
13:44:45
|
BST
|
5
|
78.9600
|
TRQX
|
971694005054334
|
09/04/2024
|
13:44:45
|
BST
|
41
|
78.9600
|
TRQX
|
971694005054335
|
09/04/2024
|
13:45:26
|
BST
|
69
|
78.9000
|
BATE
|
20000TZX
|
09/04/2024
|
13:45:26
|
BST
|
150
|
78.9000
|
BATE
|
20000TZY
|
09/04/2024
|
13:45:26
|
BST
|
3
|
78.9200
|
CHIX
|
12000190H
|
09/04/2024
|
13:45:26
|
BST
|
35
|
78.9200
|
CHIX
|
12000190I
|
09/04/2024
|
13:45:26
|
BST
|
9
|
78.9200
|
XLON
|
971694080556028
|
09/04/2024
|
13:45:26
|
BST
|
50
|
78.9200
|
XLON
|
971694080556026
|
09/04/2024
|
13:45:26
|
BST
|
87
|
78.9200
|
XLON
|
971694080556027
|
09/04/2024
|
13:45:26
|
BST
|
149
|
78.9200
|
XLON
|
971694080556024
|
09/04/2024
|
13:45:28
|
BST
|
83
|
78.9200
|
XLON
|
971694080556029
|
09/04/2024
|
13:45:29
|
BST
|
61
|
78.9200
|
XLON
|
971694080556032
|
09/04/2024
|
13:45:30
|
BST
|
75
|
78.9000
|
BATE
|
20000U01
|
09/04/2024
|
13:45:35
|
BST
|
37
|
78.9000
|
XLON
|
971694080556039
|
09/04/2024
|
13:45:50
|
BST
|
18
|
78.9000
|
TRQX
|
971694005054416
|
09/04/2024
|
13:45:50
|
BST
|
19
|
78.9000
|
TRQX
|
971694005054414
|
09/04/2024
|
13:45:50
|
BST
|
39
|
78.9000
|
TRQX
|
971694005054415
|
09/04/2024
|
13:45:50
|
BST
|
1
|
78.9000
|
XLON
|
971694080556086
|
09/04/2024
|
13:45:50
|
BST
|
23
|
78.9000
|
XLON
|
971694080556071
|
09/04/2024
|
13:45:50
|
BST
|
48
|
78.9000
|
XLON
|
971694080556072
|
09/04/2024
|
13:45:50
|
BST
|
105
|
78.9000
|
XLON
|
971694080556070
|
09/04/2024
|
13:45:59
|
BST
|
7
|
78.9000
|
XLON
|
971694080556094
|
09/04/2024
|
13:45:59
|
BST
|
37
|
78.9000
|
XLON
|
971694080556093
|
09/04/2024
|
13:45:59
|
BST
|
58
|
78.9000
|
XLON
|
971694080556092
|
09/04/2024
|
13:46:14
|
BST
|
74
|
78.8800
|
BATE
|
20000U2H
|
09/04/2024
|
13:46:14
|
BST
|
71
|
78.8800
|
CHIX
|
12000195I
|
09/04/2024
|
13:46:14
|
BST
|
5
|
78.8800
|
TRQX
|
971694005054459
|
09/04/2024
|
13:46:14
|
BST
|
34
|
78.8800
|
TRQX
|
971694005054460
|
09/04/2024
|
13:46:14
|
BST
|
4
|
78.8800
|
XLON
|
971694080556138
|
09/04/2024
|
13:46:14
|
BST
|
39
|
78.8800
|
XLON
|
971694080556139
|
09/04/2024
|
13:47:37
|
BST
|
85
|
78.8600
|
CHIX
|
1200019DD
|
09/04/2024
|
13:47:39
|
BST
|
5
|
78.8800
|
XLON
|
971694080556210
|
09/04/2024
|
13:47:39
|
BST
|
21
|
78.8800
|
XLON
|
971694080556208
|
09/04/2024
|
13:47:39
|
BST
|
29
|
78.8800
|
XLON
|
971694080556211
|
09/04/2024
|
13:47:39
|
BST
|
43
|
78.8800
|
XLON
|
971694080556209
|
09/04/2024
|
13:47:39
|
BST
|
95
|
78.8800
|
XLON
|
971694080556207
|
09/04/2024
|
13:48:29
|
BST
|
18
|
78.8600
|
TRQX
|
971694005054624
|
09/04/2024
|
13:48:37
|
BST
|
20
|
78.8600
|
XLON
|
971694080556248
|
09/04/2024
|
13:48:37
|
BST
|
21
|
78.8600
|
XLON
|
971694080556247
|
09/04/2024
|
13:49:05
|
BST
|
37
|
78.8800
|
CHIX
|
1200019IE
|
09/04/2024
|
13:49:05
|
BST
|
20
|
78.8800
|
XLON
|
971694080556288
|
09/04/2024
|
13:49:05
|
BST
|
22
|
78.8800
|
XLON
|
971694080556289
|
09/04/2024
|
13:49:05
|
BST
|
112
|
78.8800
|
XLON
|
971694080556290
|
09/04/2024
|
13:49:07
|
BST
|
22
|
78.8800
|
XLON
|
971694080556293
|
09/04/2024
|
13:49:07
|
BST
|
53
|
78.8800
|
XLON
|
971694080556294
|
09/04/2024
|
13:49:08
|
BST
|
22
|
78.8800
|
XLON
|
971694080556296
|
09/04/2024
|
13:49:08
|
BST
|
50
|
78.8800
|
XLON
|
971694080556295
|
09/04/2024
|
13:50:15
|
BST
|
25
|
78.8800
|
XLON
|
971694080556406
|
09/04/2024
|
13:51:05
|
BST
|
16
|
78.8800
|
CHIX
|
1200019QQ
|
09/04/2024
|
13:51:05
|
BST
|
26
|
78.8800
|
XLON
|
971694080556460
|
09/04/2024
|
13:51:56
|
BST
|
25
|
78.8800
|
XLON
|
971694080556528
|
09/04/2024
|
13:52:01
|
BST
|
25
|
78.8800
|
XLON
|
971694080556531
|
09/04/2024
|
13:52:03
|
BST
|
136
|
78.8800
|
CHIX
|
1200019VX
|
09/04/2024
|
13:52:26
|
BST
|
16
|
78.8800
|
CHIX
|
1200019Y8
|
09/04/2024
|
13:52:26
|
BST
|
18
|
78.8800
|
CHIX
|
1200019Y7
|
09/04/2024
|
13:52:26
|
BST
|
25
|
78.8800
|
XLON
|
971694080556563
|
09/04/2024
|
13:52:26
|
BST
|
44
|
78.8800
|
XLON
|
971694080556564
|
09/04/2024
|
13:53:22
|
BST
|
28
|
78.8800
|
XLON
|
971694080556620
|
09/04/2024
|
13:53:34
|
BST
|
29
|
78.8800
|
XLON
|
971694080556664
|
09/04/2024
|
13:54:29
|
BST
|
51
|
78.8800
|
XLON
|
971694080556728
|
09/04/2024
|
13:54:31
|
BST
|
16
|
78.8800
|
CHIX
|
120001ABA
|
09/04/2024
|
13:54:31
|
BST
|
24
|
78.8600
|
TRQX
|
971694005055164
|
09/04/2024
|
13:54:31
|
BST
|
37
|
78.8600
|
TRQX
|
971694005055163
|
09/04/2024
|
13:54:31
|
BST
|
123
|
78.8600
|
XLON
|
971694080556732
|
09/04/2024
|
13:54:33
|
BST
|
55
|
78.8600
|
XLON
|
971694080556735
|
09/04/2024
|
13:55:58
|
BST
|
65
|
78.8600
|
CHIX
|
120001AIA
|
09/04/2024
|
13:55:58
|
BST
|
34
|
78.8600
|
TRQX
|
971694005055278
|
09/04/2024
|
13:55:58
|
BST
|
55
|
78.8600
|
XLON
|
971694080556897
|
09/04/2024
|
13:55:58
|
BST
|
59
|
78.8600
|
XLON
|
971694080556899
|
09/04/2024
|
13:56:06
|
BST
|
33
|
78.8800
|
BATE
|
20000USJ
|
09/04/2024
|
13:57:01
|
BST
|
37
|
78.8600
|
CHIX
|
120001ANK
|
09/04/2024
|
13:57:01
|
BST
|
44
|
78.8600
|
CHIX
|
120001ANQ
|
09/04/2024
|
13:57:01
|
BST
|
60
|
78.8600
|
CHIX
|
120001ANP
|
09/04/2024
|
13:57:01
|
BST
|
91
|
78.8600
|
XLON
|
971694080557109
|
09/04/2024
|
13:57:07
|
BST
|
37
|
78.8600
|
XLON
|
971694080557146
|
09/04/2024
|
13:57:16
|
BST
|
38
|
78.8600
|
XLON
|
971694080557167
|
09/04/2024
|
13:57:25
|
BST
|
39
|
78.8800
|
BATE
|
20000UW9
|
09/04/2024
|
13:57:25
|
BST
|
79
|
78.8800
|
CHIX
|
120001APA
|
09/04/2024
|
13:57:25
|
BST
|
1
|
78.8800
|
TRQX
|
971694005055405
|
09/04/2024
|
13:57:25
|
BST
|
36
|
78.8800
|
TRQX
|
971694005055406
|
09/04/2024
|
13:57:25
|
BST
|
86
|
78.8800
|
TRQX
|
971694005055407
|
09/04/2024
|
13:57:52
|
BST
|
151
|
78.9000
|
BATE
|
20000UXL
|
09/04/2024
|
13:57:54
|
BST
|
151
|
78.9000
|
BATE
|
20000UXT
|
09/04/2024
|
13:57:56
|
BST
|
145
|
78.9000
|
BATE
|
20000UXV
|
09/04/2024
|
13:58:06
|
BST
|
38
|
78.9200
|
XLON
|
971694080557224
|
09/04/2024
|
13:59:05
|
BST
|
54
|
78.9600
|
BATE
|
20000V24
|
09/04/2024
|
13:59:08
|
BST
|
75
|
78.9600
|
BATE
|
20000V29
|
09/04/2024
|
13:59:20
|
BST
|
43
|
79.0200
|
CHIX
|
120001AY2
|
09/04/2024
|
13:59:20
|
BST
|
62
|
79.0200
|
XLON
|
971694080557317
|
09/04/2024
|
13:59:25
|
BST
|
52
|
79.0200
|
BATE
|
20000V39
|
09/04/2024
|
13:59:25
|
BST
|
6
|
79.0200
|
CHIX
|
120001AYF
|
09/04/2024
|
13:59:25
|
BST
|
7
|
79.0200
|
CHIX
|
120001AYE
|
09/04/2024
|
13:59:25
|
BST
|
41
|
79.0200
|
CHIX
|
120001AYG
|
09/04/2024
|
13:59:25
|
BST
|
168
|
79.0200
|
CHIX
|
120001AYD
|
09/04/2024
|
13:59:25
|
BST
|
13
|
79.0200
|
XLON
|
971694080557328
|
09/04/2024
|
13:59:25
|
BST
|
49
|
79.0200
|
XLON
|
971694080557327
|
09/04/2024
|
13:59:25
|
BST
|
62
|
79.0200
|
XLON
|
971694080557329
|
09/04/2024
|
13:59:25
|
BST
|
100
|
79.0200
|
XLON
|
971694080557330
|
09/04/2024
|
13:59:30
|
BST
|
48
|
79.0200
|
BATE
|
20000V3C
|
09/04/2024
|
13:59:37
|
BST
|
46
|
79.0200
|
XLON
|
971694080557348
|
09/04/2024
|
13:59:50
|
BST
|
5
|
79.0400
|
CHIX
|
120001B0F
|
09/04/2024
|
13:59:52
|
BST
|
5
|
79.0400
|
CHIX
|
120001B12
|
09/04/2024
|
13:59:52
|
BST
|
5
|
79.0400
|
XLON
|
971694080557352
|
09/04/2024
|
13:59:54
|
BST
|
5
|
79.0400
|
CHIX
|
120001B1E
|
09/04/2024
|
13:59:55
|
BST
|
5
|
79.0400
|
XLON
|
971694080557404
|
09/04/2024
|
13:59:55
|
BST
|
52
|
79.0400
|
XLON
|
971694080557405
|
09/04/2024
|
13:59:56
|
BST
|
5
|
79.0400
|
CHIX
|
120001B1J
|
09/04/2024
|
13:59:57
|
BST
|
5
|
79.0400
|
XLON
|
971694080557419
|
09/04/2024
|
13:59:59
|
BST
|
62
|
79.0400
|
CHIX
|
120001B1M
|
09/04/2024
|
13:59:59
|
BST
|
5
|
79.0400
|
XLON
|
971694080557421
|
09/04/2024
|
14:00:00
|
BST
|
58
|
79.0400
|
XLON
|
971694080557428
|
09/04/2024
|
14:00:09
|
BST
|
32
|
79.0400
|
XLON
|
971694080557449
|
09/04/2024
|
14:00:18
|
BST
|
19
|
79.0400
|
XLON
|
971694080557452
|
09/04/2024
|
14:00:18
|
BST
|
52
|
79.0400
|
XLON
|
971694080557453
|
09/04/2024
|
14:00:44
|
BST
|
42
|
79.0400
|
TRQX
|
971694005055760
|
09/04/2024
|
14:00:44
|
BST
|
57
|
79.0400
|
TRQX
|
971694005055759
|
09/04/2024
|
14:00:44
|
BST
|
45
|
79.0400
|
XLON
|
971694080557496
|
09/04/2024
|
14:00:44
|
BST
|
136
|
79.0400
|
XLON
|
971694080557495
|
09/04/2024
|
14:00:47
|
BST
|
13
|
79.0400
|
TRQX
|
971694005055798
|
09/04/2024
|
14:00:47
|
BST
|
17
|
79.0400
|
TRQX
|
971694005055799
|
09/04/2024
|
14:00:47
|
BST
|
25
|
79.0400
|
TRQX
|
971694005055800
|
09/04/2024
|
14:00:47
|
BST
|
20
|
79.0400
|
XLON
|
971694080557504
|
09/04/2024
|
14:00:47
|
BST
|
38
|
79.0400
|
XLON
|
971694080557502
|
09/04/2024
|
14:00:47
|
BST
|
53
|
79.0400
|
XLON
|
971694080557501
|
09/04/2024
|
14:00:47
|
BST
|
57
|
79.0400
|
XLON
|
971694080557503
|
09/04/2024
|
14:00:49
|
BST
|
44
|
79.0400
|
XLON
|
971694080557507
|
09/04/2024
|
14:00:51
|
BST
|
15
|
79.0400
|
XLON
|
971694080557510
|
09/04/2024
|
14:00:51
|
BST
|
17
|
79.0400
|
XLON
|
971694080557508
|
09/04/2024
|
14:00:51
|
BST
|
37
|
79.0400
|
XLON
|
971694080557509
|
09/04/2024
|
14:00:51
|
BST
|
71
|
79.0400
|
XLON
|
971694080557511
|
09/04/2024
|
14:00:51
|
BST
|
92
|
79.0400
|
XLON
|
971694080557512
|
09/04/2024
|
14:00:52
|
BST
|
15
|
79.0400
|
XLON
|
971694080557513
|
09/04/2024
|
14:00:52
|
BST
|
95
|
79.0400
|
XLON
|
971694080557514
|
09/04/2024
|
14:00:53
|
BST
|
65
|
79.0400
|
XLON
|
971694080557515
|
09/04/2024
|
14:01:05
|
BST
|
1
|
79.0600
|
CHIX
|
120001B8U
|
09/04/2024
|
14:01:05
|
BST
|
9
|
79.0600
|
CHIX
|
120001B8V
|
09/04/2024
|
14:01:05
|
BST
|
27
|
79.0600
|
CHIX
|
120001B8T
|
09/04/2024
|
14:01:30
|
BST
|
17
|
79.0400
|
XLON
|
971694080557579
|
09/04/2024
|
14:01:32
|
BST
|
9
|
79.0400
|
CHIX
|
120001BA9
|
09/04/2024
|
14:01:35
|
BST
|
17
|
79.0400
|
XLON
|
971694080557594
|
09/04/2024
|
14:01:35
|
BST
|
39
|
79.0400
|
XLON
|
971694080557593
|
09/04/2024
|
14:01:40
|
BST
|
17
|
79.0400
|
XLON
|
971694080557597
|
09/04/2024
|
14:01:40
|
BST
|
41
|
79.0400
|
XLON
|
971694080557598
|
09/04/2024
|
14:01:49
|
BST
|
18
|
79.0400
|
XLON
|
971694080557608
|
09/04/2024
|
14:01:49
|
BST
|
18
|
79.0400
|
XLON
|
971694080557609
|
09/04/2024
|
14:01:58
|
BST
|
60
|
79.0000
|
BATE
|
20000VAV
|
09/04/2024
|
14:01:58
|
BST
|
61
|
79.0000
|
BATE
|
20000VAW
|
09/04/2024
|
14:01:58
|
BST
|
72
|
79.0000
|
BATE
|
20000VAX
|
09/04/2024
|
14:01:58
|
BST
|
33
|
79.0200
|
BATE
|
20000VAS
|
09/04/2024
|
14:01:58
|
BST
|
38
|
79.0200
|
BATE
|
20000VAT
|
09/04/2024
|
14:01:58
|
BST
|
71
|
79.0200
|
BATE
|
20000VAR
|
09/04/2024
|
14:01:58
|
BST
|
92
|
79.0200
|
CHIX
|
120001BBM
|
09/04/2024
|
14:01:58
|
BST
|
141
|
79.0200
|
CHIX
|
120001BBL
|
09/04/2024
|
14:01:58
|
BST
|
11
|
79.0200
|
TRQX
|
971694005055910
|
09/04/2024
|
14:01:58
|
BST
|
52
|
79.0200
|
TRQX
|
971694005055909
|
09/04/2024
|
14:01:58
|
BST
|
18
|
79.0400
|
XLON
|
971694080557621
|
09/04/2024
|
14:01:58
|
BST
|
21
|
79.0400
|
XLON
|
971694080557623
|
09/04/2024
|
14:01:58
|
BST
|
43
|
79.0400
|
XLON
|
971694080557625
|
09/04/2024
|
14:01:58
|
BST
|
45
|
79.0400
|
XLON
|
971694080557624
|
09/04/2024
|
14:01:58
|
BST
|
52
|
79.0400
|
XLON
|
971694080557622
|
09/04/2024
|
14:01:59
|
BST
|
65
|
79.0000
|
BATE
|
20000VAY
|
09/04/2024
|
14:02:03
|
BST
|
18
|
79.0000
|
XLON
|
971694080557635
|
09/04/2024
|
14:02:03
|
BST
|
84
|
79.0000
|
XLON
|
971694080557636
|
09/04/2024
|
14:02:04
|
BST
|
18
|
79.0000
|
XLON
|
971694080557637
|
09/04/2024
|
14:02:12
|
BST
|
18
|
79.0000
|
XLON
|
971694080557645
|
09/04/2024
|
14:02:12
|
BST
|
60
|
79.0000
|
XLON
|
971694080557646
|
09/04/2024
|
14:04:04
|
BST
|
26
|
79.0000
|
XLON
|
971694080557929
|
09/04/2024
|
14:05:07
|
BST
|
30
|
79.0000
|
XLON
|
971694080558000
|
09/04/2024
|
14:05:12
|
BST
|
30
|
79.0000
|
XLON
|
971694080558006
|
09/04/2024
|
14:05:12
|
BST
|
73
|
79.0000
|
XLON
|
971694080558007
|
09/04/2024
|
14:05:13
|
BST
|
33
|
79.0000
|
BATE
|
20000VMH
|
09/04/2024
|
14:05:17
|
BST
|
29
|
79.0000
|
XLON
|
971694080558014
|
09/04/2024
|
14:05:17
|
BST
|
30
|
79.0000
|
XLON
|
971694080558013
|
09/04/2024
|
14:05:17
|
BST
|
174
|
79.0000
|
XLON
|
971694080558015
|
09/04/2024
|
14:05:18
|
BST
|
38
|
79.0000
|
BATE
|
20000VMO
|
09/04/2024
|
14:05:19
|
BST
|
16
|
78.9800
|
BATE
|
20000VMT
|
09/04/2024
|
14:05:19
|
BST
|
35
|
78.9800
|
BATE
|
20000VMU
|
09/04/2024
|
14:05:19
|
BST
|
43
|
78.9800
|
BATE
|
20000VMS
|
09/04/2024
|
14:05:19
|
BST
|
59
|
78.9800
|
BATE
|
20000VMQ
|
09/04/2024
|
14:05:19
|
BST
|
42
|
78.9800
|
CHIX
|
120001BWK
|
09/04/2024
|
14:05:19
|
BST
|
49
|
78.9800
|
XLON
|
971694080558021
|
09/04/2024
|
14:05:19
|
BST
|
69
|
78.9800
|
XLON
|
971694080558019
|
09/04/2024
|
14:05:20
|
BST
|
58
|
78.9800
|
XLON
|
971694080558029
|
09/04/2024
|
14:05:57
|
BST
|
47
|
78.9800
|
CHIX
|
120001BYP
|
09/04/2024
|
14:05:57
|
BST
|
1
|
78.9800
|
XLON
|
971694080558069
|
09/04/2024
|
14:06:06
|
BST
|
20
|
78.9800
|
XLON
|
971694080558074
|
09/04/2024
|
14:06:49
|
BST
|
107
|
78.9600
|
BATE
|
20000VQZ
|
09/04/2024
|
14:06:49
|
BST
|
135
|
78.9600
|
BATE
|
20000VR3
|
09/04/2024
|
14:06:49
|
BST
|
70
|
78.9600
|
TRQX
|
971694005056335
|
09/04/2024
|
14:06:49
|
BST
|
20
|
78.9800
|
XLON
|
971694080558113
|
09/04/2024
|
14:06:49
|
BST
|
26
|
78.9800
|
XLON
|
971694080558114
|
09/04/2024
|
14:06:49
|
BST
|
29
|
78.9800
|
XLON
|
971694080558111
|
09/04/2024
|
14:06:49
|
BST
|
45
|
78.9800
|
XLON
|
971694080558115
|
09/04/2024
|
14:06:49
|
BST
|
52
|
78.9800
|
XLON
|
971694080558112
|
09/04/2024
|
14:08:01
|
BST
|
30
|
78.9800
|
CHIX
|
120001C7I
|
09/04/2024
|
14:08:01
|
BST
|
47
|
78.9800
|
CHIX
|
120001C7J
|
09/04/2024
|
14:08:01
|
BST
|
50
|
78.9800
|
CHIX
|
120001C7L
|
09/04/2024
|
14:08:01
|
BST
|
52
|
78.9800
|
CHIX
|
120001C7M
|
09/04/2024
|
14:08:02
|
BST
|
79
|
78.9800
|
CHIX
|
120001C95
|
09/04/2024
|
14:08:06
|
BST
|
140
|
78.9800
|
XLON
|
971694080558227
|
09/04/2024
|
14:08:29
|
BST
|
29
|
78.9800
|
XLON
|
971694080558258
|
09/04/2024
|
14:09:16
|
BST
|
29
|
78.9800
|
XLON
|
971694080558331
|
09/04/2024
|
14:09:21
|
BST
|
29
|
78.9800
|
XLON
|
971694080558336
|
09/04/2024
|
14:09:21
|
BST
|
36
|
78.9800
|
XLON
|
971694080558335
|
09/04/2024
|
14:09:21
|
BST
|
66
|
78.9800
|
XLON
|
971694080558333
|
09/04/2024
|
14:09:21
|
BST
|
86
|
78.9800
|
XLON
|
971694080558334
|
09/04/2024
|
14:09:26
|
BST
|
30
|
78.9800
|
XLON
|
971694080558348
|
09/04/2024
|
14:09:26
|
BST
|
72
|
78.9800
|
XLON
|
971694080558349
|
09/04/2024
|
14:09:26
|
BST
|
91
|
78.9800
|
XLON
|
971694080558350
|
09/04/2024
|
14:09:28
|
BST
|
25
|
78.9800
|
XLON
|
971694080558362
|
09/04/2024
|
14:09:28
|
BST
|
100
|
78.9800
|
XLON
|
971694080558363
|
09/04/2024
|
14:09:38
|
BST
|
37
|
78.9600
|
CHIX
|
120001CI7
|
09/04/2024
|
14:09:38
|
BST
|
49
|
78.9600
|
CHIX
|
120001CI8
|
09/04/2024
|
14:09:38
|
BST
|
10
|
78.9600
|
XLON
|
971694080558368
|
09/04/2024
|
14:09:38
|
BST
|
37
|
78.9600
|
XLON
|
971694080558369
|
09/04/2024
|
14:09:40
|
BST
|
11
|
78.9600
|
BATE
|
20000VZN
|
09/04/2024
|
14:09:40
|
BST
|
18
|
78.9600
|
BATE
|
20000VZP
|
09/04/2024
|
14:09:40
|
BST
|
29
|
78.9600
|
BATE
|
20000VZM
|
09/04/2024
|
14:09:40
|
BST
|
32
|
78.9600
|
BATE
|
20000VZO
|
09/04/2024
|
14:09:40
|
BST
|
46
|
78.9600
|
XLON
|
971694080558373
|
09/04/2024
|
14:09:55
|
BST
|
18
|
78.9600
|
XLON
|
971694080558375
|
09/04/2024
|
14:09:55
|
BST
|
23
|
78.9600
|
XLON
|
971694080558374
|
09/04/2024
|
14:09:55
|
BST
|
45
|
78.9600
|
XLON
|
971694080558376
|
09/04/2024
|
14:09:55
|
BST
|
52
|
78.9600
|
XLON
|
971694080558377
|
09/04/2024
|
14:10:09
|
BST
|
29
|
78.9600
|
XLON
|
971694080558386
|
09/04/2024
|
14:10:11
|
BST
|
44
|
78.9600
|
XLON
|
971694080558392
|
09/04/2024
|
14:11:53
|
BST
|
108
|
78.9400
|
BATE
|
20000W7H
|
09/04/2024
|
14:11:53
|
BST
|
47
|
78.9400
|
XLON
|
971694080558535
|
09/04/2024
|
14:11:53
|
BST
|
26
|
78.9600
|
XLON
|
971694080558533
|
09/04/2024
|
14:11:55
|
BST
|
47
|
78.9400
|
XLON
|
971694080558552
|
09/04/2024
|
14:11:58
|
BST
|
52
|
78.9400
|
BATE
|
20000W7P
|
09/04/2024
|
14:12:09
|
BST
|
38
|
78.9400
|
XLON
|
971694080558605
|
09/04/2024
|
14:12:18
|
BST
|
1
|
78.9600
|
CHIX
|
120001CX9
|
09/04/2024
|
14:12:18
|
BST
|
19
|
78.9600
|
CHIX
|
120001CXA
|
09/04/2024
|
14:12:18
|
BST
|
21
|
78.9600
|
CHIX
|
120001CXB
|
09/04/2024
|
14:12:30
|
BST
|
9
|
78.9400
|
XLON
|
971694080558641
|
09/04/2024
|
14:12:40
|
BST
|
38
|
78.9400
|
XLON
|
971694080558661
|
09/04/2024
|
14:12:51
|
BST
|
9
|
78.9400
|
XLON
|
971694080558666
|
09/04/2024
|
14:13:46
|
BST
|
24
|
78.9600
|
XLON
|
971694080558747
|
09/04/2024
|
14:14:23
|
BST
|
43
|
78.9400
|
BATE
|
20000WE2
|
09/04/2024
|
14:14:23
|
BST
|
73
|
78.9400
|
BATE
|
20000WDZ
|
09/04/2024
|
14:14:23
|
BST
|
27
|
78.9600
|
CHIX
|
120001D6J
|
09/04/2024
|
14:14:23
|
BST
|
136
|
78.9600
|
CHIX
|
120001D6I
|
09/04/2024
|
14:14:23
|
BST
|
26
|
78.9400
|
TRQX
|
971694005056976
|
09/04/2024
|
14:14:23
|
BST
|
35
|
78.9400
|
TRQX
|
971694005056977
|
09/04/2024
|
14:14:23
|
BST
|
79
|
78.9400
|
TRQX
|
971694005056975
|
09/04/2024
|
14:14:23
|
BST
|
17
|
78.9400
|
XLON
|
971694080558814
|
09/04/2024
|
14:14:23
|
BST
|
27
|
78.9400
|
XLON
|
971694080558815
|
09/04/2024
|
14:14:23
|
BST
|
32
|
78.9400
|
XLON
|
971694080558811
|
09/04/2024
|
14:14:23
|
BST
|
108
|
78.9400
|
XLON
|
971694080558810
|
09/04/2024
|
14:14:23
|
BST
|
123
|
78.9400
|
XLON
|
971694080558813
|
09/04/2024
|
14:15:10
|
BST
|
33
|
78.9600
|
BATE
|
20000WHE
|
09/04/2024
|
14:15:53
|
BST
|
37
|
78.9600
|
CHIX
|
120001DGA
|
09/04/2024
|
14:16:02
|
BST
|
16
|
78.9400
|
TRQX
|
971694005057114
|
09/04/2024
|
14:16:02
|
BST
|
63
|
78.9400
|
XLON
|
971694080558962
|
09/04/2024
|
14:16:59
|
BST
|
72
|
78.9600
|
XLON
|
971694080559044
|
09/04/2024
|
14:17:02
|
BST
|
19
|
78.9800
|
XLON
|
971694080559049
|
09/04/2024
|
14:17:02
|
BST
|
23
|
78.9800
|
XLON
|
971694080559051
|
09/04/2024
|
14:17:02
|
BST
|
44
|
78.9800
|
XLON
|
971694080559050
|
09/04/2024
|
14:17:08
|
BST
|
20
|
78.9800
|
XLON
|
971694080559072
|
09/04/2024
|
14:17:08
|
BST
|
44
|
78.9800
|
XLON
|
971694080559074
|
09/04/2024
|
14:17:08
|
BST
|
45
|
78.9800
|
XLON
|
971694080559073
|
09/04/2024
|
14:17:17
|
BST
|
51
|
78.9800
|
XLON
|
971694080559079
|
09/04/2024
|
14:17:31
|
BST
|
95
|
78.9800
|
BATE
|
20000WNS
|
09/04/2024
|
14:17:31
|
BST
|
120
|
78.9800
|
BATE
|
20000WNO
|
09/04/2024
|
14:17:31
|
BST
|
76
|
79.0000
|
CHIX
|
120001DMV
|
09/04/2024
|
14:17:31
|
BST
|
82
|
79.0000
|
CHIX
|
120001DMU
|
09/04/2024
|
14:17:31
|
BST
|
59
|
79.0000
|
XLON
|
971694080559090
|
09/04/2024
|
14:17:32
|
BST
|
25
|
78.9800
|
BATE
|
20000WNT
|
09/04/2024
|
14:17:32
|
BST
|
21
|
79.0000
|
XLON
|
971694080559091
|
09/04/2024
|
14:17:33
|
BST
|
95
|
78.9800
|
BATE
|
20000WNW
|
09/04/2024
|
14:17:38
|
BST
|
60
|
78.9800
|
BATE
|
20000WOF
|
09/04/2024
|
14:17:38
|
BST
|
60
|
78.9800
|
BATE
|
20000WOG
|
09/04/2024
|
14:17:41
|
BST
|
61
|
78.9800
|
BATE
|
20000WOO
|
09/04/2024
|
14:18:23
|
BST
|
37
|
79.0000
|
XLON
|
971694080559186
|
09/04/2024
|
14:19:07
|
BST
|
21
|
79.0200
|
BATE
|
20000WUW
|
09/04/2024
|
14:19:07
|
BST
|
33
|
79.0200
|
BATE
|
20000WUV
|
09/04/2024
|
14:19:07
|
BST
|
106
|
79.0200
|
BATE
|
20000WUU
|
09/04/2024
|
14:19:07
|
BST
|
66
|
79.0200
|
XLON
|
971694080559293
|
09/04/2024
|
14:19:42
|
BST
|
25
|
79.0400
|
XLON
|
971694080559354
|
09/04/2024
|
14:19:47
|
BST
|
25
|
79.0400
|
XLON
|
971694080559375
|
09/04/2024
|
14:19:47
|
BST
|
42
|
79.0400
|
XLON
|
971694080559376
|
09/04/2024
|
14:19:47
|
BST
|
75
|
79.0400
|
XLON
|
971694080559377
|
09/04/2024
|
14:20:27
|
BST
|
33
|
79.0600
|
BATE
|
20000X05
|
09/04/2024
|
14:20:27
|
BST
|
27
|
79.0600
|
XLON
|
971694080559502
|
09/04/2024
|
14:20:29
|
BST
|
27
|
79.0600
|
XLON
|
971694080559506
|
09/04/2024
|
14:20:29
|
BST
|
29
|
79.0600
|
XLON
|
971694080559505
|
09/04/2024
|
14:20:34
|
BST
|
30
|
79.0400
|
BATE
|
20000X0M
|
09/04/2024
|
14:20:34
|
BST
|
33
|
79.0400
|
BATE
|
20000X0L
|
09/04/2024
|
14:20:34
|
BST
|
47
|
79.0400
|
BATE
|
20000X0J
|
09/04/2024
|
14:20:34
|
BST
|
150
|
79.0400
|
CHIX
|
120001E8S
|
09/04/2024
|
14:20:34
|
BST
|
21
|
79.0400
|
XLON
|
971694080559511
|
09/04/2024
|
14:20:34
|
BST
|
26
|
79.0400
|
XLON
|
971694080559515
|
09/04/2024
|
14:20:34
|
BST
|
38
|
79.0400
|
XLON
|
971694080559513
|
09/04/2024
|
14:20:34
|
BST
|
50
|
79.0400
|
XLON
|
971694080559512
|
09/04/2024
|
14:20:34
|
BST
|
83
|
79.0400
|
XLON
|
971694080559514
|
09/04/2024
|
14:20:34
|
BST
|
109
|
79.0400
|
XLON
|
971694080559509
|
09/04/2024
|
14:20:35
|
BST
|
103
|
79.0400
|
XLON
|
971694080559518
|
09/04/2024
|
14:22:08
|
BST
|
23
|
79.0600
|
XLON
|
971694080559660
|
09/04/2024
|
14:23:21
|
BST
|
26
|
79.0600
|
XLON
|
971694080559776
|
09/04/2024
|
14:23:47
|
BST
|
5
|
79.0800
|
CHIX
|
120001ESB
|
09/04/2024
|
14:23:47
|
BST
|
136
|
79.0800
|
CHIX
|
120001ESA
|
09/04/2024
|
14:23:52
|
BST
|
86
|
79.0600
|
BATE
|
20000XDL
|
09/04/2024
|
14:23:53
|
BST
|
9
|
79.1000
|
XLON
|
971694080559837
|
09/04/2024
|
14:24:22
|
BST
|
24
|
79.1200
|
XLON
|
971694080559860
|
09/04/2024
|
14:24:22
|
BST
|
90
|
79.1200
|
XLON
|
971694080559861
|
09/04/2024
|
14:24:34
|
BST
|
22
|
79.1200
|
XLON
|
971694080559873
|
09/04/2024
|
14:24:34
|
BST
|
69
|
79.1200
|
XLON
|
971694080559874
|
09/04/2024
|
14:24:40
|
BST
|
22
|
79.1200
|
XLON
|
971694080559887
|
09/04/2024
|
14:24:40
|
BST
|
45
|
79.1200
|
XLON
|
971694080559888
|
09/04/2024
|
14:24:51
|
BST
|
21
|
79.1200
|
XLON
|
971694080559912
|
09/04/2024
|
14:24:51
|
BST
|
65
|
79.1200
|
XLON
|
971694080559913
|
09/04/2024
|
14:24:58
|
BST
|
21
|
79.1200
|
XLON
|
971694080559929
|
09/04/2024
|
14:24:58
|
BST
|
45
|
79.1200
|
XLON
|
971694080559931
|
09/04/2024
|
14:24:58
|
BST
|
52
|
79.1200
|
XLON
|
971694080559930
|
09/04/2024
|
14:25:00
|
BST
|
54
|
79.1000
|
BATE
|
20000XGB
|
09/04/2024
|
14:25:00
|
BST
|
57
|
79.1000
|
BATE
|
20000XGA
|
09/04/2024
|
14:25:00
|
BST
|
47
|
79.1000
|
XLON
|
971694080559932
|
09/04/2024
|
14:25:02
|
BST
|
33
|
79.1000
|
BATE
|
20000XGS
|
09/04/2024
|
14:26:02
|
BST
|
33
|
79.1000
|
BATE
|
20000XKJ
|
09/04/2024
|
14:26:02
|
BST
|
9
|
79.1000
|
CHIX
|
120001F4O
|
09/04/2024
|
14:26:02
|
BST
|
15
|
79.1000
|
CHIX
|
120001F4P
|
09/04/2024
|
14:26:02
|
BST
|
22
|
79.1000
|
XLON
|
971694080560052
|
09/04/2024
|
14:26:07
|
BST
|
44
|
79.1000
|
BATE
|
20000XKT
|
09/04/2024
|
14:26:07
|
BST
|
15
|
79.1000
|
CHIX
|
120001F56
|
09/04/2024
|
14:26:07
|
BST
|
136
|
79.1000
|
CHIX
|
120001F55
|
09/04/2024
|
14:26:07
|
BST
|
22
|
79.1000
|
XLON
|
971694080560059
|
09/04/2024
|
14:26:07
|
BST
|
95
|
79.1000
|
XLON
|
971694080560058
|
09/04/2024
|
14:26:10
|
BST
|
15
|
79.1000
|
CHIX
|
120001F5I
|
09/04/2024
|
14:26:10
|
BST
|
34
|
79.1000
|
CHIX
|
120001F5J
|
09/04/2024
|
14:26:12
|
BST
|
22
|
79.1000
|
XLON
|
971694080560064
|
09/04/2024
|
14:26:12
|
BST
|
180
|
79.1000
|
XLON
|
971694080560063
|
09/04/2024
|
14:26:15
|
BST
|
22
|
79.1000
|
XLON
|
971694080560066
|
09/04/2024
|
14:26:15
|
BST
|
90
|
79.1000
|
XLON
|
971694080560067
|
09/04/2024
|
14:28:23
|
BST
|
66
|
79.0800
|
BATE
|
20000XUY
|
09/04/2024
|
14:28:23
|
BST
|
22
|
79.1000
|
BATE
|
20000XV0
|
09/04/2024
|
14:28:23
|
BST
|
57
|
79.1000
|
BATE
|
20000XUZ
|
09/04/2024
|
14:28:23
|
BST
|
119
|
79.0800
|
CHIX
|
120001FLU
|
09/04/2024
|
14:28:23
|
BST
|
71
|
79.0800
|
TRQX
|
971694005058260
|
09/04/2024
|
14:28:23
|
BST
|
130
|
79.0800
|
XLON
|
971694080560314
|
09/04/2024
|
14:28:36
|
BST
|
35
|
79.0800
|
XLON
|
971694080560387
|
09/04/2024
|
14:28:41
|
BST
|
25
|
79.0800
|
BATE
|
20000XWY
|
09/04/2024
|
14:28:41
|
BST
|
83
|
79.0800
|
BATE
|
20000XWZ
|
09/04/2024
|
14:28:41
|
BST
|
9
|
79.0800
|
TRQX
|
971694005058294
|
09/04/2024
|
14:28:41
|
BST
|
47
|
79.0800
|
XLON
|
971694080560407
|
09/04/2024
|
14:28:41
|
BST
|
48
|
79.0800
|
XLON
|
971694080560406
|
09/04/2024
|
14:28:55
|
BST
|
130
|
79.0800
|
CHIX
|
120001FPS
|
09/04/2024
|
14:28:55
|
BST
|
46
|
79.0800
|
XLON
|
971694080560417
|
09/04/2024
|
14:28:55
|
BST
|
130
|
79.0800
|
XLON
|
971694080560415
|
09/04/2024
|
14:29:10
|
BST
|
8
|
79.0800
|
XLON
|
971694080560445
|
09/04/2024
|
14:29:11
|
BST
|
37
|
79.0800
|
BATE
|
20000XZC
|
09/04/2024
|
14:29:15
|
BST
|
50
|
79.0800
|
XLON
|
971694080560475
|
09/04/2024
|
14:29:22
|
BST
|
37
|
79.0800
|
XLON
|
971694080560488
|
09/04/2024
|
14:29:24
|
BST
|
12
|
79.0800
|
XLON
|
971694080560489
|
09/04/2024
|
14:29:33
|
BST
|
38
|
79.0800
|
XLON
|
971694080560508
|
09/04/2024
|
14:29:41
|
BST
|
37
|
79.0800
|
XLON
|
971694080560523
|
09/04/2024
|
14:29:49
|
BST
|
24
|
79.0800
|
XLON
|
971694080560544
|
09/04/2024
|
14:29:55
|
BST
|
41
|
79.0800
|
XLON
|
971694080560596
|
09/04/2024
|
14:30:04
|
BST
|
25
|
79.2400
|
XLON
|
971694080560771
|
09/04/2024
|
14:30:04
|
BST
|
39
|
79.2400
|
XLON
|
971694080560762
|
09/04/2024
|
14:30:04
|
BST
|
47
|
79.2400
|
XLON
|
971694080560736
|
09/04/2024
|
14:30:04
|
BST
|
61
|
79.2400
|
XLON
|
971694080560770
|
09/04/2024
|
14:30:05
|
BST
|
33
|
79.2800
|
BATE
|
20000Y7E
|
09/04/2024
|
14:30:05
|
BST
|
1
|
79.2400
|
XLON
|
971694080560774
|
09/04/2024
|
14:30:05
|
BST
|
45
|
79.2400
|
XLON
|
971694080560773
|
09/04/2024
|
14:30:05
|
BST
|
52
|
79.2400
|
XLON
|
971694080560772
|
09/04/2024
|
14:30:07
|
BST
|
11
|
79.2600
|
TRQX
|
971694005058649
|
09/04/2024
|
14:30:07
|
BST
|
38
|
79.2800
|
TRQX
|
971694005058647
|
09/04/2024
|
14:30:07
|
BST
|
45
|
79.2800
|
XLON
|
971694080560797
|
09/04/2024
|
14:30:07
|
BST
|
45
|
79.2800
|
XLON
|
971694080560798
|
09/04/2024
|
14:30:07
|
BST
|
45
|
79.2800
|
XLON
|
971694080560819
|
09/04/2024
|
14:30:13
|
BST
|
41
|
79.2800
|
XLON
|
971694080560869
|
09/04/2024
|
14:30:13
|
BST
|
67
|
79.2800
|
XLON
|
971694080560870
|
09/04/2024
|
14:30:16
|
BST
|
33
|
79.2800
|
BATE
|
20000Y8R
|
09/04/2024
|
14:30:16
|
BST
|
40
|
79.2600
|
TRQX
|
971694005058722
|
09/04/2024
|
14:30:16
|
BST
|
47
|
79.2600
|
TRQX
|
971694005058721
|
09/04/2024
|
14:30:16
|
BST
|
40
|
79.2600
|
XLON
|
971694080560876
|
09/04/2024
|
14:30:16
|
BST
|
67
|
79.2600
|
XLON
|
971694080560879
|
09/04/2024
|
14:30:16
|
BST
|
79
|
79.2600
|
XLON
|
971694080560877
|
09/04/2024
|
14:30:16
|
BST
|
119
|
79.2600
|
XLON
|
971694080560874
|
09/04/2024
|
14:30:16
|
BST
|
125
|
79.2600
|
XLON
|
971694080560878
|
09/04/2024
|
14:30:21
|
BST
|
69
|
79.2800
|
BATE
|
20000Y9G
|
09/04/2024
|
14:30:22
|
BST
|
34
|
79.2800
|
BATE
|
20000Y9T
|
09/04/2024
|
14:30:24
|
BST
|
58
|
79.2600
|
BATE
|
20000YAC
|
09/04/2024
|
14:30:24
|
BST
|
58
|
79.2600
|
BATE
|
20000YAD
|
09/04/2024
|
14:30:24
|
BST
|
92
|
79.2600
|
CHIX
|
120001G6Q
|
09/04/2024
|
14:30:24
|
BST
|
61
|
79.2600
|
XLON
|
971694080560969
|
09/04/2024
|
14:30:25
|
BST
|
10
|
79.2600
|
XLON
|
971694080560971
|
09/04/2024
|
14:30:25
|
BST
|
163
|
79.2600
|
XLON
|
971694080560972
|
09/04/2024
|
14:30:31
|
BST
|
31
|
79.2400
|
BATE
|
20000YBK
|
09/04/2024
|
14:30:31
|
BST
|
84
|
79.2400
|
BATE
|
20000YBL
|
09/04/2024
|
14:30:31
|
BST
|
115
|
79.2400
|
BATE
|
20000YBJ
|
09/04/2024
|
14:30:31
|
BST
|
16
|
79.2400
|
CHIX
|
120001G8K
|
09/04/2024
|
14:30:31
|
BST
|
27
|
79.2400
|
CHIX
|
120001G8L
|
09/04/2024
|
14:30:31
|
BST
|
123
|
79.2400
|
CHIX
|
120001G8I
|
09/04/2024
|
14:30:31
|
BST
|
59
|
79.2400
|
TRQX
|
971694005058855
|
09/04/2024
|
14:30:31
|
BST
|
62
|
79.2400
|
TRQX
|
971694005058856
|
09/04/2024
|
14:30:31
|
BST
|
20
|
79.2400
|
XLON
|
971694080561054
|
09/04/2024
|
14:30:31
|
BST
|
151
|
79.2400
|
XLON
|
971694080561055
|
09/04/2024
|
14:30:31
|
BST
|
171
|
79.2400
|
XLON
|
971694080561052
|
09/04/2024
|
14:30:32
|
BST
|
20
|
79.2400
|
XLON
|
971694080561069
|
09/04/2024
|
14:30:32
|
BST
|
20
|
79.2400
|
XLON
|
971694080561071
|
09/04/2024
|
14:30:32
|
BST
|
69
|
79.2400
|
XLON
|
971694080561070
|
09/04/2024
|
14:30:33
|
BST
|
30
|
79.2200
|
BATE
|
20000YCG
|
09/04/2024
|
14:30:33
|
BST
|
43
|
79.2200
|
BATE
|
20000YCH
|
09/04/2024
|
14:30:33
|
BST
|
74
|
79.2200
|
BATE
|
20000YCC
|
09/04/2024
|
14:30:33
|
BST
|
5
|
79.2400
|
BATE
|
20000YCD
|
09/04/2024
|
14:30:33
|
BST
|
33
|
79.2400
|
BATE
|
20000YCE
|
09/04/2024
|
14:30:33
|
BST
|
53
|
79.2000
|
TRQX
|
971694005058868
|
09/04/2024
|
14:30:33
|
BST
|
5
|
79.2200
|
XLON
|
971694080561079
|
09/04/2024
|
14:30:33
|
BST
|
18
|
79.2200
|
XLON
|
971694080561076
|
09/04/2024
|
14:30:33
|
BST
|
19
|
79.2200
|
XLON
|
971694080561078
|
09/04/2024
|
14:30:33
|
BST
|
20
|
79.2200
|
XLON
|
971694080561077
|
09/04/2024
|
14:30:33
|
BST
|
35
|
79.2200
|
XLON
|
971694080561080
|
09/04/2024
|
14:30:33
|
BST
|
5
|
79.2400
|
XLON
|
971694080561086
|
09/04/2024
|
14:30:33
|
BST
|
19
|
79.2400
|
XLON
|
971694080561081
|
09/04/2024
|
14:30:33
|
BST
|
24
|
79.2400
|
XLON
|
971694080561083
|
09/04/2024
|
14:30:33
|
BST
|
50
|
79.2400
|
XLON
|
971694080561084
|
09/04/2024
|
14:30:33
|
BST
|
52
|
79.2400
|
XLON
|
971694080561087
|
09/04/2024
|
14:30:33
|
BST
|
62
|
79.2400
|
XLON
|
971694080561085
|
09/04/2024
|
14:30:33
|
BST
|
163
|
79.2400
|
XLON
|
971694080561082
|
09/04/2024
|
14:30:34
|
BST
|
33
|
79.2200
|
BATE
|
20000YCI
|
09/04/2024
|
14:30:34
|
BST
|
38
|
79.2200
|
BATE
|
20000YCJ
|
09/04/2024
|
14:30:34
|
BST
|
19
|
79.2200
|
XLON
|
971694080561091
|
09/04/2024
|
14:30:34
|
BST
|
102
|
79.2200
|
XLON
|
971694080561090
|
09/04/2024
|
14:30:35
|
BST
|
28
|
79.2200
|
BATE
|
20000YDB
|
09/04/2024
|
14:30:35
|
BST
|
58
|
79.2200
|
XLON
|
971694080561093
|
09/04/2024
|
14:30:40
|
BST
|
2
|
79.2200
|
XLON
|
971694080561147
|
09/04/2024
|
14:30:41
|
BST
|
40
|
79.2200
|
XLON
|
971694080561154
|
09/04/2024
|
14:30:48
|
BST
|
42
|
79.2200
|
XLON
|
971694080561249
|
09/04/2024
|
14:31:09
|
BST
|
27
|
79.2200
|
XLON
|
971694080561329
|
09/04/2024
|
14:31:14
|
BST
|
17
|
79.2400
|
XLON
|
971694080561422
|
09/04/2024
|
14:31:14
|
BST
|
41
|
79.2400
|
XLON
|
971694080561423
|
09/04/2024
|
14:31:19
|
BST
|
13
|
79.2400
|
XLON
|
971694080561427
|
09/04/2024
|
14:31:19
|
BST
|
24
|
79.2400
|
XLON
|
971694080561426
|
09/04/2024
|
14:31:26
|
BST
|
37
|
79.2400
|
XLON
|
971694080561445
|
09/04/2024
|
14:31:33
|
BST
|
37
|
79.2400
|
XLON
|
971694080561540
|
09/04/2024
|
14:32:25
|
BST
|
30
|
79.3200
|
BATE
|
20000YRC
|
09/04/2024
|
14:32:28
|
BST
|
1
|
79.3200
|
BATE
|
20000YRF
|
09/04/2024
|
14:32:43
|
BST
|
33
|
79.3200
|
BATE
|
20000YUV
|
09/04/2024
|
14:33:02
|
BST
|
33
|
79.3200
|
BATE
|
20000YWD
|
09/04/2024
|
14:33:07
|
BST
|
41
|
79.3200
|
BATE
|
20000YXG
|
09/04/2024
|
14:33:22
|
BST
|
33
|
79.3200
|
BATE
|
20000YYI
|
09/04/2024
|
14:33:33
|
BST
|
29
|
79.3200
|
BATE
|
20000YZA
|
09/04/2024
|
14:33:40
|
BST
|
37
|
79.3000
|
BATE
|
20000Z0G
|
09/04/2024
|
14:33:40
|
BST
|
40
|
79.3000
|
BATE
|
20000Z0H
|
09/04/2024
|
14:33:40
|
BST
|
9
|
79.3000
|
CHIX
|
120001H59
|
09/04/2024
|
14:33:40
|
BST
|
9
|
79.3000
|
CHIX
|
120001H5D
|
09/04/2024
|
14:33:40
|
BST
|
36
|
79.3000
|
CHIX
|
120001H58
|
09/04/2024
|
14:33:40
|
BST
|
136
|
79.3000
|
CHIX
|
120001H5C
|
09/04/2024
|
14:33:40
|
BST
|
49
|
79.3000
|
TRQX
|
971694005059656
|
09/04/2024
|
14:33:40
|
BST
|
87
|
79.3000
|
TRQX
|
971694005059657
|
09/04/2024
|
14:33:40
|
BST
|
8
|
79.3000
|
XLON
|
971694080562375
|
09/04/2024
|
14:33:40
|
BST
|
63
|
79.3000
|
XLON
|
971694080562374
|
09/04/2024
|
14:33:40
|
BST
|
91
|
79.3000
|
XLON
|
971694080562371
|
09/04/2024
|
14:33:42
|
BST
|
30
|
79.3000
|
XLON
|
971694080562386
|
09/04/2024
|
14:33:42
|
BST
|
132
|
79.3000
|
XLON
|
971694080562387
|
09/04/2024
|
14:33:43
|
BST
|
16
|
79.3000
|
XLON
|
971694080562412
|
09/04/2024
|
14:33:43
|
BST
|
56
|
79.3000
|
XLON
|
971694080562411
|
09/04/2024
|
14:33:43
|
BST
|
65
|
79.3000
|
XLON
|
971694080562410
|
09/04/2024
|
14:33:43
|
BST
|
76
|
79.3000
|
XLON
|
971694080562409
|
09/04/2024
|
14:33:44
|
BST
|
17
|
79.3000
|
XLON
|
971694080562414
|
09/04/2024
|
14:33:44
|
BST
|
64
|
79.3000
|
XLON
|
971694080562413
|
09/04/2024
|
14:34:15
|
BST
|
10
|
79.2800
|
XLON
|
971694080562558
|
09/04/2024
|
14:34:15
|
BST
|
26
|
79.3000
|
XLON
|
971694080562557
|
09/04/2024
|
14:34:16
|
BST
|
24
|
79.3000
|
BATE
|
20000Z6U
|
09/04/2024
|
14:34:20
|
BST
|
5
|
79.2800
|
BATE
|
20000Z72
|
09/04/2024
|
14:34:20
|
BST
|
18
|
79.2800
|
BATE
|
20000Z70
|
09/04/2024
|
14:34:20
|
BST
|
33
|
79.2800
|
BATE
|
20000Z71
|
09/04/2024
|
14:34:20
|
BST
|
54
|
79.2800
|
BATE
|
20000Z73
|
09/04/2024
|
14:34:20
|
BST
|
51
|
79.2800
|
CHIX
|
120001HEW
|
09/04/2024
|
14:34:20
|
BST
|
78
|
79.2800
|
CHIX
|
120001HEU
|
09/04/2024
|
14:34:20
|
BST
|
43
|
79.2800
|
XLON
|
971694080562567
|
09/04/2024
|
14:34:20
|
BST
|
113
|
79.2800
|
XLON
|
971694080562568
|
09/04/2024
|
14:34:24
|
BST
|
5
|
79.2800
|
BATE
|
20000Z7P
|
09/04/2024
|
14:34:24
|
BST
|
33
|
79.2800
|
BATE
|
20000Z7R
|
09/04/2024
|
14:34:24
|
BST
|
54
|
79.2800
|
BATE
|
20000Z7Q
|
09/04/2024
|
14:34:24
|
BST
|
26
|
79.2800
|
XLON
|
971694080562604
|
09/04/2024
|
14:34:24
|
BST
|
33
|
79.2800
|
XLON
|
971694080562605
|
09/04/2024
|
14:34:24
|
BST
|
52
|
79.2800
|
XLON
|
971694080562603
|
09/04/2024
|
14:34:25
|
BST
|
5
|
79.2800
|
BATE
|
20000Z7T
|
09/04/2024
|
14:34:25
|
BST
|
33
|
79.2800
|
BATE
|
20000Z7U
|
09/04/2024
|
14:34:25
|
BST
|
109
|
79.2800
|
BATE
|
20000Z7V
|
09/04/2024
|
14:34:27
|
BST
|
92
|
79.2800
|
BATE
|
20000Z7Y
|
09/04/2024
|
14:34:35
|
BST
|
68
|
79.2400
|
BATE
|
20000Z8F
|
09/04/2024
|
14:34:35
|
BST
|
72
|
79.2400
|
BATE
|
20000Z8A
|
09/04/2024
|
14:34:35
|
BST
|
80
|
79.2400
|
BATE
|
20000Z8C
|
09/04/2024
|
14:34:35
|
BST
|
99
|
79.2400
|
BATE
|
20000Z8G
|
09/04/2024
|
14:34:35
|
BST
|
17
|
79.2400
|
XLON
|
971694080562648
|
09/04/2024
|
14:34:35
|
BST
|
45
|
79.2400
|
XLON
|
971694080562647
|
09/04/2024
|
14:35:00
|
BST
|
168
|
79.2200
|
BATE
|
20000ZBR
|
09/04/2024
|
14:35:00
|
BST
|
168
|
79.2200
|
BATE
|
20000ZBT
|
09/04/2024
|
14:35:00
|
BST
|
44
|
79.2200
|
CHIX
|
120001HML
|
09/04/2024
|
14:35:00
|
BST
|
31
|
79.2200
|
XLON
|
971694080562779
|
09/04/2024
|
14:35:00
|
BST
|
43
|
79.2200
|
XLON
|
971694080562778
|
09/04/2024
|
14:35:00
|
BST
|
74
|
79.2200
|
XLON
|
971694080562772
|
09/04/2024
|
14:35:05
|
BST
|
38
|
79.1800
|
BATE
|
20000ZCF
|
09/04/2024
|
14:35:05
|
BST
|
38
|
79.1800
|
BATE
|
20000ZCG
|
09/04/2024
|
14:35:16
|
BST
|
17
|
79.2000
|
XLON
|
971694080562850
|
09/04/2024
|
14:35:16
|
BST
|
21
|
79.2000
|
XLON
|
971694080562849
|
09/04/2024
|
14:35:24
|
BST
|
4
|
79.2000
|
XLON
|
971694080562868
|
09/04/2024
|
14:35:24
|
BST
|
37
|
79.2000
|
XLON
|
971694080562869
|
09/04/2024
|
14:35:30
|
BST
|
20
|
79.1800
|
XLON
|
971694080562902
|
09/04/2024
|
14:35:30
|
BST
|
21
|
79.1800
|
XLON
|
971694080562901
|
09/04/2024
|
14:35:30
|
BST
|
24
|
79.1800
|
XLON
|
971694080562900
|
09/04/2024
|
14:35:59
|
BST
|
50
|
79.1600
|
BATE
|
20000ZJD
|
09/04/2024
|
14:35:59
|
BST
|
50
|
79.1600
|
BATE
|
20000ZJE
|
09/04/2024
|
14:35:59
|
BST
|
4
|
79.1600
|
CHIX
|
120001HVL
|
09/04/2024
|
14:35:59
|
BST
|
59
|
79.1600
|
CHIX
|
120001HVM
|
09/04/2024
|
14:35:59
|
BST
|
47
|
79.1600
|
TRQX
|
971694005060153
|
09/04/2024
|
14:35:59
|
BST
|
18
|
79.1600
|
XLON
|
971694080563089
|
09/04/2024
|
14:35:59
|
BST
|
21
|
79.1600
|
XLON
|
971694080563090
|
09/04/2024
|
14:35:59
|
BST
|
179
|
79.1600
|
XLON
|
971694080563088
|
09/04/2024
|
14:35:59
|
BST
|
21
|
79.1800
|
XLON
|
971694080563091
|
09/04/2024
|
14:35:59
|
BST
|
26
|
79.1800
|
XLON
|
971694080563093
|
09/04/2024
|
14:35:59
|
BST
|
68
|
79.1800
|
XLON
|
971694080563092
|
09/04/2024
|
14:36:34
|
BST
|
43
|
79.1200
|
CHIX
|
120001HZA
|
09/04/2024
|
14:36:34
|
BST
|
73
|
79.1200
|
CHIX
|
120001HZ9
|
09/04/2024
|
14:36:34
|
BST
|
56
|
79.1200
|
XLON
|
971694080563193
|
09/04/2024
|
14:36:34
|
BST
|
107
|
79.1200
|
XLON
|
971694080563191
|
09/04/2024
|
14:37:25
|
BST
|
53
|
79.1600
|
BATE
|
20000ZQ3
|
09/04/2024
|
14:37:50
|
BST
|
95
|
79.1800
|
XLON
|
971694080563408
|
09/04/2024
|
14:38:15
|
BST
|
14
|
79.1800
|
BATE
|
20000ZVF
|
09/04/2024
|
14:38:15
|
BST
|
29
|
79.1800
|
BATE
|
20000ZVE
|
09/04/2024
|
14:38:15
|
BST
|
33
|
79.1800
|
BATE
|
20000ZVH
|
09/04/2024
|
14:38:15
|
BST
|
125
|
79.1800
|
BATE
|
20000ZVG
|
09/04/2024
|
14:38:15
|
BST
|
88
|
79.1800
|
CHIX
|
120001IDQ
|
09/04/2024
|
14:38:15
|
BST
|
43
|
79.1800
|
TRQX
|
971694005060478
|
09/04/2024
|
14:38:15
|
BST
|
5
|
79.1800
|
XLON
|
971694080563503
|
09/04/2024
|
14:38:15
|
BST
|
19
|
79.1800
|
XLON
|
971694080563502
|
09/04/2024
|
14:38:15
|
BST
|
18
|
79.2000
|
XLON
|
971694080563504
|
09/04/2024
|
14:38:15
|
BST
|
18
|
79.2000
|
XLON
|
971694080563507
|
09/04/2024
|
14:38:15
|
BST
|
44
|
79.2000
|
XLON
|
971694080563509
|
09/04/2024
|
14:38:15
|
BST
|
45
|
79.2000
|
XLON
|
971694080563506
|
09/04/2024
|
14:38:15
|
BST
|
52
|
79.2000
|
XLON
|
971694080563505
|
09/04/2024
|
14:38:15
|
BST
|
52
|
79.2000
|
XLON
|
971694080563508
|
09/04/2024
|
14:38:21
|
BST
|
40
|
79.1800
|
XLON
|
971694080563525
|
09/04/2024
|
14:38:50
|
BST
|
30
|
79.1800
|
XLON
|
971694080563572
|
09/04/2024
|
14:40:02
|
BST
|
172
|
79.2000
|
BATE
|
2000106G
|
09/04/2024
|
14:40:04
|
BST
|
172
|
79.2000
|
BATE
|
2000106T
|
09/04/2024
|
14:40:10
|
BST
|
10
|
79.2000
|
XLON
|
971694080563738
|
09/04/2024
|
14:40:16
|
BST
|
37
|
79.2000
|
BATE
|
2000108I
|
09/04/2024
|
14:40:16
|
BST
|
67
|
79.2000
|
BATE
|
2000108J
|
09/04/2024
|
14:40:16
|
BST
|
44
|
79.2000
|
XLON
|
971694080563750
|
09/04/2024
|
14:40:19
|
BST
|
36
|
79.2200
|
XLON
|
971694080563759
|
09/04/2024
|
14:40:19
|
BST
|
112
|
79.2200
|
XLON
|
971694080563760
|
09/04/2024
|
14:40:21
|
BST
|
105
|
79.2000
|
BATE
|
2000109I
|
09/04/2024
|
14:40:22
|
BST
|
40
|
79.2200
|
XLON
|
971694080563781
|
09/04/2024
|
14:40:27
|
BST
|
105
|
79.2000
|
BATE
|
200010AG
|
09/04/2024
|
14:40:29
|
BST
|
168
|
79.2000
|
BATE
|
200010AO
|
09/04/2024
|
14:40:48
|
BST
|
18
|
79.2200
|
XLON
|
971694080563861
|
09/04/2024
|
14:41:54
|
BST
|
32
|
79.2200
|
XLON
|
971694080564060
|
09/04/2024
|
14:41:59
|
BST
|
57
|
79.2200
|
XLON
|
971694080564075
|
09/04/2024
|
14:41:59
|
BST
|
74
|
79.2200
|
XLON
|
971694080564076
|
09/04/2024
|
14:42:14
|
BST
|
31
|
79.2200
|
XLON
|
971694080564169
|
09/04/2024
|
14:43:26
|
BST
|
24
|
79.2200
|
XLON
|
971694080564367
|
09/04/2024
|
14:43:26
|
BST
|
156
|
79.2200
|
XLON
|
971694080564368
|
09/04/2024
|
14:43:28
|
BST
|
1
|
79.2200
|
CHIX
|
120001JU6
|
09/04/2024
|
14:43:31
|
BST
|
74
|
79.2200
|
XLON
|
971694080564374
|
09/04/2024
|
14:43:33
|
BST
|
16
|
79.2200
|
CHIX
|
120001JUO
|
09/04/2024
|
14:43:38
|
BST
|
136
|
79.2200
|
CHIX
|
120001JUW
|
09/04/2024
|
14:43:45
|
BST
|
136
|
79.2200
|
CHIX
|
120001JVZ
|
09/04/2024
|
14:43:45
|
BST
|
2
|
79.2200
|
XLON
|
971694080564386
|
09/04/2024
|
14:43:46
|
BST
|
5
|
79.2000
|
BATE
|
200010YR
|
09/04/2024
|
14:43:46
|
BST
|
33
|
79.2000
|
BATE
|
200010YQ
|
09/04/2024
|
14:43:46
|
BST
|
86
|
79.2000
|
BATE
|
200010YP
|
09/04/2024
|
14:43:46
|
BST
|
137
|
79.2000
|
BATE
|
200010YS
|
09/04/2024
|
14:43:46
|
BST
|
33
|
79.1600
|
TRQX
|
971694005061318
|
09/04/2024
|
14:43:46
|
BST
|
20
|
79.1800
|
TRQX
|
971694005061315
|
09/04/2024
|
14:43:46
|
BST
|
33
|
79.1800
|
TRQX
|
971694005061314
|
09/04/2024
|
14:43:46
|
BST
|
29
|
79.2000
|
TRQX
|
971694005061316
|
09/04/2024
|
14:43:46
|
BST
|
80
|
79.2000
|
TRQX
|
971694005061313
|
09/04/2024
|
14:43:46
|
BST
|
133
|
79.2000
|
XLON
|
971694080564396
|
09/04/2024
|
14:43:50
|
BST
|
4
|
79.1600
|
CHIX
|
120001JWB
|
09/04/2024
|
14:43:50
|
BST
|
56
|
79.1600
|
CHIX
|
120001JWC
|
09/04/2024
|
14:43:50
|
BST
|
21
|
79.1600
|
XLON
|
971694080564401
|
09/04/2024
|
14:43:58
|
BST
|
19
|
79.1400
|
XLON
|
971694080564413
|
09/04/2024
|
14:44:03
|
BST
|
19
|
79.1200
|
XLON
|
971694080564459
|
09/04/2024
|
14:44:03
|
BST
|
74
|
79.1200
|
XLON
|
971694080564461
|
09/04/2024
|
14:44:03
|
BST
|
99
|
79.1200
|
XLON
|
971694080564460
|
09/04/2024
|
14:44:08
|
BST
|
19
|
79.1200
|
XLON
|
971694080564489
|
09/04/2024
|
14:44:08
|
BST
|
21
|
79.1200
|
XLON
|
971694080564490
|
09/04/2024
|
14:44:08
|
BST
|
38
|
79.1200
|
XLON
|
971694080564492
|
09/04/2024
|
14:44:08
|
BST
|
99
|
79.1200
|
XLON
|
971694080564491
|
09/04/2024
|
14:44:10
|
BST
|
18
|
79.1000
|
XLON
|
971694080564502
|
09/04/2024
|
14:44:10
|
BST
|
99
|
79.1000
|
XLON
|
971694080564504
|
09/04/2024
|
14:44:10
|
BST
|
102
|
79.1000
|
XLON
|
971694080564503
|
09/04/2024
|
14:44:11
|
BST
|
18
|
79.1000
|
XLON
|
971694080564506
|
09/04/2024
|
14:44:11
|
BST
|
50
|
79.1000
|
XLON
|
971694080564505
|
09/04/2024
|
14:44:12
|
BST
|
18
|
79.1000
|
XLON
|
971694080564528
|
09/04/2024
|
14:44:12
|
BST
|
99
|
79.1000
|
XLON
|
971694080564529
|
09/04/2024
|
14:44:16
|
BST
|
17
|
79.1000
|
CHIX
|
120001K0V
|
09/04/2024
|
14:44:16
|
BST
|
17
|
79.1000
|
XLON
|
971694080564564
|
09/04/2024
|
14:44:16
|
BST
|
71
|
79.1000
|
XLON
|
971694080564565
|
09/04/2024
|
14:44:18
|
BST
|
52
|
79.0800
|
BATE
|
2000112D
|
09/04/2024
|
14:44:18
|
BST
|
9
|
79.0800
|
CHIX
|
120001K12
|
09/04/2024
|
14:44:18
|
BST
|
125
|
79.0800
|
CHIX
|
120001K11
|
09/04/2024
|
14:44:18
|
BST
|
2
|
79.0800
|
XLON
|
971694080564573
|
09/04/2024
|
14:44:18
|
BST
|
24
|
79.0800
|
XLON
|
971694080564575
|
09/04/2024
|
14:44:18
|
BST
|
142
|
79.0800
|
XLON
|
971694080564574
|
09/04/2024
|
14:44:27
|
BST
|
50
|
79.0600
|
BATE
|
2000113R
|
09/04/2024
|
14:44:27
|
BST
|
58
|
79.0600
|
BATE
|
2000113Q
|
09/04/2024
|
14:45:00
|
BST
|
57
|
79.0000
|
CHIX
|
120001K8Q
|
09/04/2024
|
14:45:20
|
BST
|
43
|
78.9800
|
BATE
|
200011AJ
|
09/04/2024
|
14:45:20
|
BST
|
43
|
78.9800
|
BATE
|
200011AK
|
09/04/2024
|
14:45:20
|
BST
|
44
|
78.9800
|
CHIX
|
120001KE7
|
09/04/2024
|
14:45:20
|
BST
|
16
|
79.0000
|
XLON
|
971694080564914
|
09/04/2024
|
14:45:20
|
BST
|
17
|
79.0000
|
XLON
|
971694080564906
|
09/04/2024
|
14:45:20
|
BST
|
150
|
79.0000
|
XLON
|
971694080564913
|
09/04/2024
|
14:45:37
|
BST
|
33
|
79.0200
|
BATE
|
200011CD
|
09/04/2024
|
14:45:37
|
BST
|
45
|
79.0000
|
TRQX
|
971694005061546
|
09/04/2024
|
14:45:37
|
BST
|
55
|
79.0000
|
XLON
|
971694080565053
|
09/04/2024
|
14:45:37
|
BST
|
55
|
79.0000
|
XLON
|
971694080565054
|
09/04/2024
|
14:45:42
|
BST
|
48
|
79.0200
|
BATE
|
200011CK
|
09/04/2024
|
14:45:47
|
BST
|
35
|
79.0200
|
BATE
|
200011D8
|
09/04/2024
|
14:45:47
|
BST
|
92
|
79.0200
|
BATE
|
200011D9
|
09/04/2024
|
14:46:40
|
BST
|
51
|
79.0000
|
CHIX
|
120001KNZ
|
09/04/2024
|
14:46:40
|
BST
|
40
|
79.0000
|
TRQX
|
971694005061675
|
09/04/2024
|
14:46:40
|
BST
|
136
|
79.0000
|
XLON
|
971694080565252
|
09/04/2024
|
14:46:40
|
BST
|
174
|
79.0000
|
XLON
|
971694080565253
|
09/04/2024
|
14:46:45
|
BST
|
55
|
79.0000
|
XLON
|
971694080565262
|
09/04/2024
|
14:46:46
|
BST
|
14
|
79.0000
|
CHIX
|
120001KOX
|
09/04/2024
|
14:46:46
|
BST
|
24
|
79.0000
|
CHIX
|
120001KOY
|
09/04/2024
|
14:47:00
|
BST
|
28
|
79.0000
|
BATE
|
200011ID
|
09/04/2024
|
14:47:00
|
BST
|
41
|
79.0000
|
BATE
|
200011IE
|
09/04/2024
|
14:47:03
|
BST
|
40
|
78.9800
|
XLON
|
971694080565316
|
09/04/2024
|
14:47:10
|
BST
|
29
|
78.9800
|
BATE
|
200011J4
|
09/04/2024
|
14:47:15
|
BST
|
38
|
78.9800
|
BATE
|
200011JN
|
09/04/2024
|
14:47:15
|
BST
|
91
|
78.9800
|
BATE
|
200011JO
|
09/04/2024
|
14:47:18
|
BST
|
91
|
78.9800
|
BATE
|
200011JU
|
09/04/2024
|
14:47:21
|
BST
|
53
|
78.9800
|
BATE
|
200011JY
|
09/04/2024
|
14:47:37
|
BST
|
42
|
78.9600
|
BATE
|
200011MG
|
09/04/2024
|
14:47:37
|
BST
|
38
|
78.9600
|
CHIX
|
120001KXG
|
09/04/2024
|
14:47:37
|
BST
|
11
|
78.9600
|
XLON
|
971694080565422
|
09/04/2024
|
14:47:37
|
BST
|
18
|
78.9600
|
XLON
|
971694080565421
|
09/04/2024
|
14:47:37
|
BST
|
78
|
78.9600
|
XLON
|
971694080565420
|
09/04/2024
|
14:47:37
|
BST
|
167
|
78.9600
|
XLON
|
971694080565419
|
09/04/2024
|
14:48:17
|
BST
|
33
|
78.9600
|
BATE
|
200011QI
|
09/04/2024
|
14:48:18
|
BST
|
93
|
78.9400
|
CHIX
|
120001L4C
|
09/04/2024
|
14:48:18
|
BST
|
141
|
78.9400
|
XLON
|
971694080565539
|
09/04/2024
|
14:48:22
|
BST
|
33
|
78.9400
|
BATE
|
200011RX
|
09/04/2024
|
14:48:34
|
BST
|
33
|
78.9400
|
BATE
|
200011SO
|
09/04/2024
|
14:48:34
|
BST
|
52
|
78.9400
|
BATE
|
200011SP
|
09/04/2024
|
14:48:34
|
BST
|
37
|
78.9400
|
XLON
|
971694080565588
|
09/04/2024
|
14:48:39
|
BST
|
106
|
78.9400
|
BATE
|
200011T7
|
09/04/2024
|
14:48:50
|
BST
|
20
|
78.9400
|
BATE
|
200011UE
|
09/04/2024
|
14:48:53
|
BST
|
41
|
78.9400
|
XLON
|
971694080565630
|
09/04/2024
|
14:48:55
|
BST
|
49
|
78.9400
|
BATE
|
200011UU
|
09/04/2024
|
14:48:55
|
BST
|
53
|
78.9400
|
BATE
|
200011UV
|
09/04/2024
|
14:49:00
|
BST
|
40
|
78.9400
|
XLON
|
971694080565649
|
09/04/2024
|
14:49:07
|
BST
|
38
|
78.9400
|
XLON
|
971694080565665
|
09/04/2024
|
14:49:08
|
BST
|
15
|
78.9800
|
BATE
|
200011WB
|
09/04/2024
|
14:49:12
|
BST
|
33
|
78.9800
|
BATE
|
200011WS
|
09/04/2024
|
14:49:12
|
BST
|
40
|
78.9800
|
CHIX
|
120001LC5
|
09/04/2024
|
14:49:14
|
BST
|
39
|
78.9800
|
XLON
|
971694080565684
|
09/04/2024
|
14:49:21
|
BST
|
55
|
78.9400
|
BATE
|
200011Y0
|
09/04/2024
|
14:49:21
|
BST
|
55
|
78.9600
|
BATE
|
200011XF
|
09/04/2024
|
14:49:21
|
BST
|
15
|
78.9400
|
CHIX
|
120001LE5
|
09/04/2024
|
14:49:21
|
BST
|
38
|
78.9600
|
TRQX
|
971694005062179
|
09/04/2024
|
14:49:21
|
BST
|
138
|
78.9600
|
XLON
|
971694080565704
|
09/04/2024
|
14:49:28
|
BST
|
83
|
78.9400
|
CHIX
|
120001LFO
|
09/04/2024
|
14:49:28
|
BST
|
49
|
78.9400
|
TRQX
|
971694005062203
|
09/04/2024
|
14:50:05
|
BST
|
27
|
78.9400
|
XLON
|
971694080565809
|
09/04/2024
|
14:50:05
|
BST
|
78
|
78.9400
|
XLON
|
971694080565810
|
09/04/2024
|
14:50:07
|
BST
|
2
|
78.9400
|
BATE
|
2000123U
|
09/04/2024
|
14:50:07
|
BST
|
48
|
78.9400
|
BATE
|
2000123V
|
09/04/2024
|
14:50:07
|
BST
|
8
|
78.9200
|
XLON
|
971694080565833
|
09/04/2024
|
14:50:07
|
BST
|
45
|
78.9200
|
XLON
|
971694080565832
|
09/04/2024
|
14:50:07
|
BST
|
91
|
78.9200
|
XLON
|
971694080565828
|
09/04/2024
|
14:50:35
|
BST
|
31
|
78.9200
|
BATE
|
2000126L
|
09/04/2024
|
14:50:40
|
BST
|
2
|
78.9200
|
BATE
|
20001276
|
09/04/2024
|
14:50:45
|
BST
|
44
|
78.9000
|
BATE
|
2000128J
|
09/04/2024
|
14:50:45
|
BST
|
35
|
78.9000
|
CHIX
|
120001LSM
|
09/04/2024
|
14:50:45
|
BST
|
42
|
78.9000
|
CHIX
|
120001LSL
|
09/04/2024
|
14:50:45
|
BST
|
18
|
78.9000
|
XLON
|
971694080566014
|
09/04/2024
|
14:50:45
|
BST
|
24
|
78.9000
|
XLON
|
971694080566015
|
09/04/2024
|
14:50:45
|
BST
|
40
|
78.9000
|
XLON
|
971694080566013
|
09/04/2024
|
14:50:45
|
BST
|
46
|
78.9000
|
XLON
|
971694080566012
|
09/04/2024
|
14:52:10
|
BST
|
18
|
78.9000
|
XLON
|
971694080566322
|
09/04/2024
|
14:52:10
|
BST
|
145
|
78.9000
|
XLON
|
971694080566323
|
09/04/2024
|
14:52:12
|
BST
|
37
|
78.9000
|
CHIX
|
120001M54
|
09/04/2024
|
14:52:13
|
BST
|
47
|
78.9000
|
XLON
|
971694080566374
|
09/04/2024
|
14:52:13
|
BST
|
89
|
78.9000
|
XLON
|
971694080566373
|
09/04/2024
|
14:52:15
|
BST
|
38
|
78.9000
|
XLON
|
971694080566375
|
09/04/2024
|
14:52:23
|
BST
|
19
|
78.9000
|
XLON
|
971694080566391
|
09/04/2024
|
14:52:23
|
BST
|
42
|
78.9000
|
XLON
|
971694080566392
|
09/04/2024
|
14:52:28
|
BST
|
19
|
78.9000
|
XLON
|
971694080566466
|
09/04/2024
|
14:52:28
|
BST
|
29
|
78.9000
|
XLON
|
971694080566465
|
09/04/2024
|
14:52:31
|
BST
|
18
|
78.9000
|
XLON
|
971694080566474
|
09/04/2024
|
14:52:33
|
BST
|
7
|
78.9000
|
XLON
|
971694080566486
|
09/04/2024
|
14:52:33
|
BST
|
17
|
78.9000
|
XLON
|
971694080566487
|
09/04/2024
|
14:52:37
|
BST
|
38
|
78.9000
|
CHIX
|
120001M9T
|
09/04/2024
|
14:52:37
|
BST
|
17
|
78.9000
|
XLON
|
971694080566501
|
09/04/2024
|
14:52:41
|
BST
|
22
|
78.8800
|
CHIX
|
120001MAI
|
09/04/2024
|
14:52:41
|
BST
|
39
|
78.8800
|
CHIX
|
120001MAH
|
09/04/2024
|
14:52:41
|
BST
|
48
|
78.8800
|
TRQX
|
971694005062764
|
09/04/2024
|
14:52:41
|
BST
|
107
|
78.8800
|
XLON
|
971694080566512
|
09/04/2024
|
14:52:41
|
BST
|
17
|
78.9000
|
XLON
|
971694080566515
|
09/04/2024
|
14:52:41
|
BST
|
20
|
78.9000
|
XLON
|
971694080566516
|
09/04/2024
|
14:52:41
|
BST
|
45
|
78.9000
|
XLON
|
971694080566514
|
09/04/2024
|
14:52:43
|
BST
|
70
|
78.8800
|
CHIX
|
120001MBP
|
09/04/2024
|
14:52:45
|
BST
|
33
|
78.8800
|
BATE
|
200012LV
|
09/04/2024
|
14:52:45
|
BST
|
52
|
78.8800
|
BATE
|
200012LW
|
09/04/2024
|
14:52:45
|
BST
|
64
|
78.8800
|
BATE
|
200012LX
|
09/04/2024
|
14:53:04
|
BST
|
13
|
78.8600
|
BATE
|
200012OQ
|
09/04/2024
|
14:53:04
|
BST
|
33
|
78.8600
|
BATE
|
200012OP
|
09/04/2024
|
14:53:04
|
BST
|
44
|
78.8600
|
BATE
|
200012ON
|
09/04/2024
|
14:53:04
|
BST
|
71
|
78.8600
|
BATE
|
200012OO
|
09/04/2024
|
14:53:04
|
BST
|
46
|
78.8600
|
TRQX
|
971694005062855
|
09/04/2024
|
14:53:04
|
BST
|
134
|
78.8400
|
XLON
|
971694080566788
|
09/04/2024
|
14:53:30
|
BST
|
19
|
78.8200
|
BATE
|
200012QO
|
09/04/2024
|
14:53:30
|
BST
|
33
|
78.8200
|
BATE
|
200012QN
|
09/04/2024
|
14:53:30
|
BST
|
56
|
78.8200
|
BATE
|
200012QE
|
09/04/2024
|
14:53:30
|
BST
|
70
|
78.8200
|
CHIX
|
120001MLW
|
09/04/2024
|
14:53:30
|
BST
|
43
|
78.8200
|
TRQX
|
971694005062915
|
09/04/2024
|
14:53:30
|
BST
|
16
|
78.8200
|
XLON
|
971694080566841
|
09/04/2024
|
14:53:30
|
BST
|
18
|
78.8200
|
XLON
|
971694080566843
|
09/04/2024
|
14:53:30
|
BST
|
41
|
78.8200
|
XLON
|
971694080566839
|
09/04/2024
|
14:53:30
|
BST
|
45
|
78.8200
|
XLON
|
971694080566842
|
09/04/2024
|
14:53:30
|
BST
|
49
|
78.8200
|
XLON
|
971694080566844
|
09/04/2024
|
14:54:02
|
BST
|
20
|
78.8000
|
XLON
|
971694080566979
|
09/04/2024
|
14:54:02
|
BST
|
20
|
78.8000
|
XLON
|
971694080566980
|
09/04/2024
|
14:54:05
|
BST
|
59
|
78.7800
|
BATE
|
200012VT
|
09/04/2024
|
14:54:05
|
BST
|
38
|
78.7800
|
CHIX
|
120001MTB
|
09/04/2024
|
14:54:05
|
BST
|
19
|
78.7800
|
XLON
|
971694080566984
|
09/04/2024
|
14:54:05
|
BST
|
38
|
78.7800
|
XLON
|
971694080566983
|
09/04/2024
|
14:54:05
|
BST
|
68
|
78.7800
|
XLON
|
971694080566985
|
09/04/2024
|
14:54:20
|
BST
|
45
|
78.7600
|
CHIX
|
120001MXS
|
09/04/2024
|
14:54:20
|
BST
|
44
|
78.7600
|
XLON
|
971694080567047
|
09/04/2024
|
14:54:35
|
BST
|
37
|
78.7200
|
BATE
|
200012ZA
|
09/04/2024
|
14:54:35
|
BST
|
48
|
78.7200
|
BATE
|
200012ZB
|
09/04/2024
|
14:54:45
|
BST
|
112
|
78.8000
|
BATE
|
2000130S
|
09/04/2024
|
14:54:45
|
BST
|
17
|
78.7200
|
XLON
|
971694080567177
|
09/04/2024
|
14:54:45
|
BST
|
23
|
78.7200
|
XLON
|
971694080567178
|
09/04/2024
|
14:54:45
|
BST
|
89
|
78.7200
|
XLON
|
971694080567181
|
09/04/2024
|
14:54:48
|
BST
|
33
|
78.8000
|
BATE
|
20001318
|
09/04/2024
|
14:54:48
|
BST
|
67
|
78.7800
|
XLON
|
971694080567257
|
09/04/2024
|
14:55:41
|
BST
|
37
|
78.8000
|
BATE
|
2000135S
|
09/04/2024
|
14:55:41
|
BST
|
58
|
78.8000
|
CHIX
|
120001NGG
|
09/04/2024
|
14:55:41
|
BST
|
41
|
78.7800
|
XLON
|
971694080567424
|
09/04/2024
|
14:55:45
|
BST
|
41
|
78.8000
|
TRQX
|
971694005063381
|
09/04/2024
|
14:55:46
|
BST
|
5
|
78.8200
|
BATE
|
20001369
|
09/04/2024
|
14:55:46
|
BST
|
33
|
78.8200
|
BATE
|
20001368
|
09/04/2024
|
14:56:03
|
BST
|
62
|
78.8200
|
BATE
|
2000137S
|
09/04/2024
|
14:56:08
|
BST
|
33
|
78.8200
|
BATE
|
2000138K
|
09/04/2024
|
14:56:11
|
BST
|
33
|
78.8200
|
BATE
|
2000138Y
|
09/04/2024
|
14:56:11
|
BST
|
94
|
78.8200
|
BATE
|
2000138Z
|
09/04/2024
|
14:56:16
|
BST
|
14
|
78.8000
|
XLON
|
971694080567680
|
09/04/2024
|
14:56:18
|
BST
|
14
|
78.8000
|
XLON
|
971694080567713
|
09/04/2024
|
14:56:21
|
BST
|
18
|
78.7800
|
BATE
|
200013AS
|
09/04/2024
|
14:56:21
|
BST
|
19
|
78.7800
|
BATE
|
200013AQ
|
09/04/2024
|
14:56:21
|
BST
|
85
|
78.7800
|
BATE
|
200013AP
|
09/04/2024
|
14:56:21
|
BST
|
86
|
78.7800
|
BATE
|
200013AT
|
09/04/2024
|
14:56:22
|
BST
|
5
|
78.7800
|
XLON
|
971694080567721
|
09/04/2024
|
14:56:22
|
BST
|
13
|
78.7800
|
XLON
|
971694080567719
|
09/04/2024
|
14:56:22
|
BST
|
19
|
78.7800
|
XLON
|
971694080567720
|
09/04/2024
|
14:56:22
|
BST
|
143
|
78.7800
|
XLON
|
971694080567722
|
09/04/2024
|
14:56:23
|
BST
|
13
|
78.7800
|
XLON
|
971694080567725
|
09/04/2024
|
14:56:23
|
BST
|
63
|
78.7800
|
XLON
|
971694080567724
|
09/04/2024
|
14:56:24
|
BST
|
5
|
78.7800
|
XLON
|
971694080567730
|
09/04/2024
|
14:56:24
|
BST
|
13
|
78.7800
|
XLON
|
971694080567731
|
09/04/2024
|
14:56:24
|
BST
|
65
|
78.7800
|
XLON
|
971694080567729
|
09/04/2024
|
14:56:32
|
BST
|
16
|
78.7800
|
XLON
|
971694080567741
|
09/04/2024
|
14:56:32
|
BST
|
42
|
78.7800
|
XLON
|
971694080567742
|
09/04/2024
|
14:56:32
|
BST
|
44
|
78.7800
|
XLON
|
971694080567743
|
09/04/2024
|
14:56:36
|
BST
|
13
|
78.7800
|
CHIX
|
120001NTJ
|
09/04/2024
|
14:56:36
|
BST
|
24
|
78.7800
|
CHIX
|
120001NTK
|
09/04/2024
|
14:56:38
|
BST
|
12
|
78.7800
|
XLON
|
971694080567765
|
09/04/2024
|
14:56:38
|
BST
|
31
|
78.7800
|
XLON
|
971694080567764
|
09/04/2024
|
14:56:44
|
BST
|
37
|
78.7800
|
XLON
|
971694080567813
|
09/04/2024
|
14:56:50
|
BST
|
5
|
78.7600
|
BATE
|
200013DJ
|
09/04/2024
|
14:56:50
|
BST
|
14
|
78.7600
|
BATE
|
200013DK
|
09/04/2024
|
14:56:50
|
BST
|
18
|
78.7600
|
BATE
|
200013DL
|
09/04/2024
|
14:56:50
|
BST
|
21
|
78.7600
|
BATE
|
200013DG
|
09/04/2024
|
14:56:50
|
BST
|
22
|
78.7600
|
BATE
|
200013DC
|
09/04/2024
|
14:56:50
|
BST
|
38
|
78.7600
|
BATE
|
200013DB
|
09/04/2024
|
14:56:50
|
BST
|
2
|
78.7600
|
CHIX
|
120001NVO
|
09/04/2024
|
14:56:50
|
BST
|
33
|
78.7600
|
CHIX
|
120001NVN
|
09/04/2024
|
14:56:50
|
BST
|
47
|
78.7600
|
CHIX
|
120001NVM
|
09/04/2024
|
14:56:50
|
BST
|
52
|
78.7600
|
CHIX
|
120001NVG
|
09/04/2024
|
14:56:50
|
BST
|
20
|
78.7600
|
XLON
|
971694080567830
|
09/04/2024
|
14:56:50
|
BST
|
159
|
78.7600
|
XLON
|
971694080567831
|
09/04/2024
|
14:57:12
|
BST
|
28
|
78.7200
|
CHIX
|
120001O1J
|
09/04/2024
|
14:57:12
|
BST
|
88
|
78.7200
|
XLON
|
971694080567995
|
09/04/2024
|
14:57:15
|
BST
|
60
|
78.7200
|
BATE
|
200013HN
|
09/04/2024
|
14:57:26
|
BST
|
15
|
78.7200
|
XLON
|
971694080568018
|
09/04/2024
|
14:57:26
|
BST
|
18
|
78.7200
|
XLON
|
971694080568019
|
09/04/2024
|
14:57:26
|
BST
|
20
|
78.7200
|
XLON
|
971694080568020
|
09/04/2024
|
14:58:14
|
BST
|
74
|
78.7400
|
CHIX
|
120001OBZ
|
09/04/2024
|
14:58:14
|
BST
|
4
|
78.7400
|
TRQX
|
971694005063958
|
09/04/2024
|
14:58:14
|
BST
|
5
|
78.7400
|
TRQX
|
971694005063960
|
09/04/2024
|
14:58:14
|
BST
|
12
|
78.7400
|
TRQX
|
971694005063959
|
09/04/2024
|
14:58:14
|
BST
|
17
|
78.7400
|
TRQX
|
971694005063961
|
09/04/2024
|
14:59:37
|
BST
|
63
|
78.7800
|
XLON
|
971694080568441
|
09/04/2024
|
14:59:38
|
BST
|
20
|
78.8000
|
CHIX
|
120001OPD
|
09/04/2024
|
15:00:05
|
BST
|
29
|
78.8000
|
BATE
|
20001407
|
09/04/2024
|
15:00:05
|
BST
|
33
|
78.8000
|
BATE
|
20001402
|
09/04/2024
|
15:00:05
|
BST
|
33
|
78.8000
|
BATE
|
20001408
|
09/04/2024
|
15:00:08
|
BST
|
104
|
78.8000
|
CHIX
|
120001OWA
|
09/04/2024
|
15:00:08
|
BST
|
18
|
78.8000
|
XLON
|
971694080568669
|
09/04/2024
|
15:00:08
|
BST
|
53
|
78.8000
|
XLON
|
971694080568668
|
09/04/2024
|
15:00:11
|
BST
|
36
|
78.8000
|
BATE
|
2000140R
|
09/04/2024
|
15:00:12
|
BST
|
113
|
78.8000
|
BATE
|
2000140U
|
09/04/2024
|
15:00:13
|
BST
|
42
|
78.8000
|
XLON
|
971694080568682
|
09/04/2024
|
15:00:13
|
BST
|
96
|
78.8000
|
XLON
|
971694080568681
|
09/04/2024
|
15:00:15
|
BST
|
62
|
78.8000
|
XLON
|
971694080568732
|
09/04/2024
|
15:00:18
|
BST
|
107
|
78.8000
|
XLON
|
971694080568739
|
09/04/2024
|
15:00:31
|
BST
|
14
|
78.8000
|
CHIX
|
120001OZD
|
09/04/2024
|
15:00:31
|
BST
|
24
|
78.8000
|
CHIX
|
120001OZE
|
09/04/2024
|
15:00:47
|
BST
|
106
|
78.7800
|
CHIX
|
120001P2S
|
09/04/2024
|
15:00:47
|
BST
|
79
|
78.7800
|
TRQX
|
971694005064599
|
09/04/2024
|
15:00:47
|
BST
|
15
|
78.7800
|
XLON
|
971694080568811
|
09/04/2024
|
15:00:47
|
BST
|
59
|
78.7800
|
XLON
|
971694080568810
|
09/04/2024
|
15:00:48
|
BST
|
33
|
78.8000
|
BATE
|
2000144K
|
09/04/2024
|
15:00:48
|
BST
|
20
|
78.7800
|
CHIX
|
120001P2X
|
09/04/2024
|
15:00:48
|
BST
|
42
|
78.7800
|
TRQX
|
971694005064602
|
09/04/2024
|
15:00:48
|
BST
|
50
|
78.7800
|
XLON
|
971694080568815
|
09/04/2024
|
15:00:48
|
BST
|
68
|
78.7800
|
XLON
|
971694080568816
|
09/04/2024
|
15:00:51
|
BST
|
58
|
78.7800
|
BATE
|
20001450
|
09/04/2024
|
15:00:51
|
BST
|
39
|
78.7800
|
XLON
|
971694080568823
|
09/04/2024
|
15:00:55
|
BST
|
62
|
78.7800
|
BATE
|
20001457
|
09/04/2024
|
15:00:55
|
BST
|
40
|
78.7800
|
XLON
|
971694080568824
|
09/04/2024
|
15:00:55
|
BST
|
50
|
78.7800
|
XLON
|
971694080568826
|
09/04/2024
|
15:00:55
|
BST
|
81
|
78.7800
|
XLON
|
971694080568825
|
09/04/2024
|
15:00:56
|
BST
|
6
|
78.7800
|
CHIX
|
120001P3U
|
09/04/2024
|
15:00:56
|
BST
|
48
|
78.7800
|
XLON
|
971694080568827
|
09/04/2024
|
15:01:46
|
BST
|
23
|
78.8000
|
XLON
|
971694080569017
|
09/04/2024
|
15:01:46
|
BST
|
42
|
78.8000
|
XLON
|
971694080569018
|
09/04/2024
|
15:01:47
|
BST
|
33
|
78.7800
|
BATE
|
2000149Q
|
09/04/2024
|
15:01:47
|
BST
|
33
|
78.8000
|
BATE
|
2000149S
|
09/04/2024
|
15:01:47
|
BST
|
35
|
78.8000
|
BATE
|
2000149R
|
09/04/2024
|
15:01:47
|
BST
|
27
|
78.7800
|
CHIX
|
120001PCQ
|
09/04/2024
|
15:01:47
|
BST
|
29
|
78.7800
|
CHIX
|
120001PCR
|
09/04/2024
|
15:01:47
|
BST
|
44
|
78.7800
|
CHIX
|
120001PCP
|
09/04/2024
|
15:01:49
|
BST
|
23
|
78.7800
|
XLON
|
971694080569023
|
09/04/2024
|
15:01:49
|
BST
|
52
|
78.7800
|
XLON
|
971694080569025
|
09/04/2024
|
15:01:49
|
BST
|
174
|
78.7800
|
XLON
|
971694080569024
|
09/04/2024
|
15:01:51
|
BST
|
23
|
78.7800
|
XLON
|
971694080569034
|
09/04/2024
|
15:02:32
|
BST
|
5
|
78.8000
|
BATE
|
200014EG
|
09/04/2024
|
15:02:42
|
BST
|
1
|
78.7800
|
CHIX
|
120001PL7
|
09/04/2024
|
15:02:42
|
BST
|
27
|
78.7800
|
CHIX
|
120001PL6
|
09/04/2024
|
15:02:42
|
BST
|
68
|
78.7800
|
CHIX
|
120001PL8
|
09/04/2024
|
15:02:43
|
BST
|
4
|
78.7800
|
BATE
|
200014FJ
|
09/04/2024
|
15:02:43
|
BST
|
26
|
78.7800
|
XLON
|
971694080569227
|
09/04/2024
|
15:02:43
|
BST
|
139
|
78.7800
|
XLON
|
971694080569229
|
09/04/2024
|
15:02:43
|
BST
|
140
|
78.7800
|
XLON
|
971694080569228
|
09/04/2024
|
15:02:43
|
BST
|
295
|
78.7800
|
XLON
|
971694080569226
|
09/04/2024
|
15:02:47
|
BST
|
50
|
78.7800
|
XLON
|
971694080569231
|
09/04/2024
|
15:02:48
|
BST
|
3
|
78.7800
|
BATE
|
200014FV
|
09/04/2024
|
15:02:48
|
BST
|
48
|
78.7800
|
BATE
|
200014FW
|
09/04/2024
|
15:02:53
|
BST
|
46
|
78.7800
|
BATE
|
200014G9
|
09/04/2024
|
15:02:53
|
BST
|
78
|
78.7800
|
BATE
|
200014G8
|
09/04/2024
|
15:02:54
|
BST
|
66
|
78.7600
|
TRQX
|
971694005064976
|
09/04/2024
|
15:02:54
|
BST
|
74
|
78.7600
|
XLON
|
971694080569257
|
09/04/2024
|
15:02:54
|
BST
|
79
|
78.7600
|
XLON
|
971694080569256
|
09/04/2024
|
15:02:56
|
BST
|
5
|
78.7600
|
BATE
|
200014GJ
|
09/04/2024
|
15:02:56
|
BST
|
32
|
78.7600
|
BATE
|
200014GI
|
09/04/2024
|
15:02:56
|
BST
|
33
|
78.7600
|
BATE
|
200014GK
|
09/04/2024
|
15:03:01
|
BST
|
13
|
78.7600
|
BATE
|
200014GN
|
09/04/2024
|
15:03:48
|
BST
|
11
|
78.7400
|
XLON
|
971694080569372
|
09/04/2024
|
15:03:48
|
BST
|
117
|
78.7400
|
XLON
|
971694080569371
|
09/04/2024
|
15:03:48
|
BST
|
30
|
78.7600
|
XLON
|
971694080569374
|
09/04/2024
|
15:03:48
|
BST
|
42
|
78.7600
|
XLON
|
971694080569373
|
09/04/2024
|
15:03:48
|
BST
|
57
|
78.7600
|
XLON
|
971694080569375
|
09/04/2024
|
15:03:50
|
BST
|
86
|
78.7400
|
CHIX
|
120001PRY
|
09/04/2024
|
15:03:55
|
BST
|
57
|
78.7400
|
BATE
|
200014KO
|
09/04/2024
|
15:03:55
|
BST
|
1
|
78.7200
|
TRQX
|
971694005065123
|
09/04/2024
|
15:03:55
|
BST
|
62
|
78.7200
|
TRQX
|
971694005065122
|
09/04/2024
|
15:04:05
|
BST
|
8
|
78.7000
|
XLON
|
971694080569418
|
09/04/2024
|
15:04:05
|
BST
|
29
|
78.7000
|
XLON
|
971694080569417
|
09/04/2024
|
15:04:06
|
BST
|
43
|
78.7000
|
BATE
|
200014MJ
|
09/04/2024
|
15:05:13
|
BST
|
80
|
78.6800
|
BATE
|
200014RT
|
09/04/2024
|
15:05:13
|
BST
|
83
|
78.6800
|
BATE
|
200014RB
|
09/04/2024
|
15:05:13
|
BST
|
40
|
78.6800
|
TRQX
|
971694005065325
|
09/04/2024
|
15:05:13
|
BST
|
5
|
78.6800
|
XLON
|
971694080569603
|
09/04/2024
|
15:05:13
|
BST
|
10
|
78.6800
|
XLON
|
971694080569592
|
09/04/2024
|
15:05:13
|
BST
|
21
|
78.6800
|
XLON
|
971694080569597
|
09/04/2024
|
15:05:13
|
BST
|
24
|
78.6800
|
XLON
|
971694080569600
|
09/04/2024
|
15:05:13
|
BST
|
42
|
78.6800
|
XLON
|
971694080569598
|
09/04/2024
|
15:05:13
|
BST
|
42
|
78.6800
|
XLON
|
971694080569599
|
09/04/2024
|
15:05:13
|
BST
|
51
|
78.6800
|
XLON
|
971694080569602
|
09/04/2024
|
15:05:13
|
BST
|
59
|
78.6800
|
XLON
|
971694080569601
|
09/04/2024
|
15:05:13
|
BST
|
128
|
78.6800
|
XLON
|
971694080569593
|
09/04/2024
|
15:05:13
|
BST
|
21
|
78.7000
|
XLON
|
971694080569607
|
09/04/2024
|
15:05:13
|
BST
|
24
|
78.7000
|
XLON
|
971694080569606
|
09/04/2024
|
15:05:13
|
BST
|
27
|
78.7000
|
XLON
|
971694080569608
|
09/04/2024
|
15:05:13
|
BST
|
42
|
78.7000
|
XLON
|
971694080569604
|
09/04/2024
|
15:05:13
|
BST
|
42
|
78.7000
|
XLON
|
971694080569605
|
09/04/2024
|
15:05:18
|
BST
|
1
|
78.6800
|
BATE
|
200014SG
|
09/04/2024
|
15:05:18
|
BST
|
34
|
78.6800
|
BATE
|
200014SI
|
09/04/2024
|
15:05:18
|
BST
|
52
|
78.6800
|
BATE
|
200014SF
|
09/04/2024
|
15:05:18
|
BST
|
64
|
78.6800
|
BATE
|
200014SH
|
09/04/2024
|
15:05:18
|
BST
|
2
|
78.6800
|
CHIX
|
120001Q2O
|
09/04/2024
|
15:05:18
|
BST
|
54
|
78.6800
|
CHIX
|
120001Q2P
|
09/04/2024
|
15:05:19
|
BST
|
64
|
78.6800
|
BATE
|
200014SL
|
09/04/2024
|
15:05:21
|
BST
|
96
|
78.6800
|
BATE
|
200014SP
|
09/04/2024
|
15:05:23
|
BST
|
3
|
78.6800
|
BATE
|
200014SX
|
09/04/2024
|
15:05:38
|
BST
|
50
|
78.6600
|
BATE
|
200014UL
|
09/04/2024
|
15:05:38
|
BST
|
5
|
78.6800
|
BATE
|
200014UN
|
09/04/2024
|
15:05:38
|
BST
|
33
|
78.6800
|
BATE
|
200014UM
|
09/04/2024
|
15:05:38
|
BST
|
38
|
78.6400
|
TRQX
|
971694005065380
|
09/04/2024
|
15:05:38
|
BST
|
16
|
78.6600
|
XLON
|
971694080569690
|
09/04/2024
|
15:05:38
|
BST
|
18
|
78.6600
|
XLON
|
971694080569688
|
09/04/2024
|
15:05:38
|
BST
|
22
|
78.6600
|
XLON
|
971694080569689
|
09/04/2024
|
15:05:38
|
BST
|
38
|
78.6600
|
XLON
|
971694080569692
|
09/04/2024
|
15:05:38
|
BST
|
42
|
78.6600
|
XLON
|
971694080569691
|
09/04/2024
|
15:05:43
|
BST
|
5
|
78.6800
|
BATE
|
200014VI
|
09/04/2024
|
15:05:43
|
BST
|
33
|
78.6800
|
BATE
|
200014VH
|
09/04/2024
|
15:05:43
|
BST
|
86
|
78.6800
|
BATE
|
200014VJ
|
09/04/2024
|
15:06:01
|
BST
|
113
|
78.6600
|
BATE
|
200014Y1
|
09/04/2024
|
15:06:01
|
BST
|
97
|
78.6600
|
XLON
|
971694080569776
|
09/04/2024
|
15:06:02
|
BST
|
12
|
78.6600
|
CHIX
|
120001QBB
|
09/04/2024
|
15:06:02
|
BST
|
17
|
78.6600
|
CHIX
|
120001QBC
|
09/04/2024
|
15:06:04
|
BST
|
5
|
78.6600
|
BATE
|
200014Y7
|
09/04/2024
|
15:06:04
|
BST
|
10
|
78.6600
|
BATE
|
200014YA
|
09/04/2024
|
15:06:04
|
BST
|
20
|
78.6600
|
BATE
|
200014YB
|
09/04/2024
|
15:06:04
|
BST
|
23
|
78.6600
|
BATE
|
200014Y8
|
09/04/2024
|
15:06:04
|
BST
|
49
|
78.6600
|
BATE
|
200014YC
|
09/04/2024
|
15:06:04
|
BST
|
75
|
78.6600
|
BATE
|
200014Y9
|
09/04/2024
|
15:06:05
|
BST
|
43
|
78.6600
|
BATE
|
200014YJ
|
09/04/2024
|
15:06:05
|
BST
|
58
|
78.6600
|
BATE
|
200014YE
|
09/04/2024
|
15:06:06
|
BST
|
89
|
78.6600
|
BATE
|
200014YZ
|
09/04/2024
|
15:06:07
|
BST
|
73
|
78.6600
|
BATE
|
200014Z4
|
09/04/2024
|
15:06:07
|
BST
|
55
|
78.6600
|
CHIX
|
120001QD0
|
09/04/2024
|
15:06:23
|
BST
|
38
|
78.6600
|
XLON
|
971694080569833
|
09/04/2024
|
15:06:28
|
BST
|
37
|
78.6600
|
CHIX
|
120001QEM
|
09/04/2024
|
15:06:28
|
BST
|
62
|
78.6600
|
CHIX
|
120001QEN
|
09/04/2024
|
15:06:30
|
BST
|
40
|
78.6600
|
XLON
|
971694080569858
|
09/04/2024
|
15:06:37
|
BST
|
41
|
78.6600
|
XLON
|
971694080569872
|
09/04/2024
|
15:06:44
|
BST
|
7
|
78.6600
|
XLON
|
971694080569875
|
09/04/2024
|
15:06:45
|
BST
|
71
|
78.6400
|
BATE
|
2000151H
|
09/04/2024
|
15:06:45
|
BST
|
77
|
78.6400
|
CHIX
|
120001QHW
|
09/04/2024
|
15:06:45
|
BST
|
105
|
78.6200
|
XLON
|
971694080569900
|
09/04/2024
|
15:06:45
|
BST
|
43
|
78.6400
|
XLON
|
971694080569899
|
09/04/2024
|
15:07:37
|
BST
|
32
|
78.6200
|
TRQX
|
971694005065689
|
09/04/2024
|
15:08:50
|
BST
|
7
|
78.6200
|
CHIX
|
120001QX1
|
09/04/2024
|
15:08:50
|
BST
|
19
|
78.6200
|
CHIX
|
120001QX0
|
09/04/2024
|
15:08:50
|
BST
|
33
|
78.6200
|
CHIX
|
120001QX2
|
09/04/2024
|
15:08:50
|
BST
|
63
|
78.6200
|
CHIX
|
120001QX3
|
09/04/2024
|
15:08:50
|
BST
|
38
|
78.6200
|
TRQX
|
971694005065826
|
09/04/2024
|
15:08:50
|
BST
|
21
|
78.6200
|
XLON
|
971694080570394
|
09/04/2024
|
15:08:55
|
BST
|
21
|
78.6200
|
XLON
|
971694080570403
|
09/04/2024
|
15:08:55
|
BST
|
57
|
78.6200
|
XLON
|
971694080570402
|
09/04/2024
|
15:08:55
|
BST
|
75
|
78.6200
|
XLON
|
971694080570401
|
09/04/2024
|
15:08:55
|
BST
|
95
|
78.6200
|
XLON
|
971694080570400
|
09/04/2024
|
15:08:58
|
BST
|
5
|
78.5800
|
XLON
|
971694080570416
|
09/04/2024
|
15:08:58
|
BST
|
20
|
78.5800
|
XLON
|
971694080570415
|
09/04/2024
|
15:08:58
|
BST
|
24
|
78.5800
|
XLON
|
971694080570414
|
09/04/2024
|
15:08:58
|
BST
|
150
|
78.5800
|
XLON
|
971694080570413
|
09/04/2024
|
15:09:00
|
BST
|
24
|
78.5800
|
XLON
|
971694080570423
|
09/04/2024
|
15:09:00
|
BST
|
54
|
78.5800
|
XLON
|
971694080570424
|
09/04/2024
|
15:09:00
|
BST
|
92
|
78.5800
|
XLON
|
971694080570425
|
09/04/2024
|
15:09:01
|
BST
|
23
|
78.5800
|
XLON
|
971694080570427
|
09/04/2024
|
15:09:01
|
BST
|
58
|
78.5800
|
XLON
|
971694080570426
|
09/04/2024
|
15:09:14
|
BST
|
37
|
78.5800
|
XLON
|
971694080570477
|
09/04/2024
|
15:09:20
|
BST
|
39
|
78.5800
|
XLON
|
971694080570485
|
09/04/2024
|
15:09:27
|
BST
|
34
|
78.5800
|
XLON
|
971694080570506
|
09/04/2024
|
15:09:33
|
BST
|
3
|
78.5800
|
XLON
|
971694080570515
|
09/04/2024
|
15:09:33
|
BST
|
39
|
78.5800
|
XLON
|
971694080570514
|
09/04/2024
|
15:09:40
|
BST
|
40
|
78.5800
|
CHIX
|
120001R1X
|
09/04/2024
|
15:09:40
|
BST
|
41
|
78.5800
|
XLON
|
971694080570533
|
09/04/2024
|
15:09:47
|
BST
|
41
|
78.5800
|
XLON
|
971694080570546
|
09/04/2024
|
15:09:54
|
BST
|
1
|
78.5800
|
XLON
|
971694080570554
|
09/04/2024
|
15:09:59
|
BST
|
79
|
78.5800
|
XLON
|
971694080570577
|
09/04/2024
|
15:10:03
|
BST
|
8
|
78.5800
|
CHIX
|
120001R4S
|
09/04/2024
|
15:10:03
|
BST
|
9
|
78.5800
|
CHIX
|
120001R4U
|
09/04/2024
|
15:10:03
|
BST
|
10
|
78.5800
|
CHIX
|
120001R4Q
|
09/04/2024
|
15:10:03
|
BST
|
27
|
78.5800
|
CHIX
|
120001R4R
|
09/04/2024
|
15:10:03
|
BST
|
33
|
78.5800
|
CHIX
|
120001R4T
|
09/04/2024
|
15:10:04
|
BST
|
38
|
78.5800
|
XLON
|
971694080570616
|
09/04/2024
|
15:10:05
|
BST
|
80
|
78.5600
|
BATE
|
200015FT
|
09/04/2024
|
15:10:05
|
BST
|
81
|
78.5600
|
TRQX
|
971694005065993
|
09/04/2024
|
15:10:05
|
BST
|
100
|
78.5600
|
XLON
|
971694080570620
|
09/04/2024
|
15:10:06
|
BST
|
34
|
78.5600
|
BATE
|
200015FV
|
09/04/2024
|
15:10:06
|
BST
|
66
|
78.5600
|
BATE
|
200015FW
|
09/04/2024
|
15:10:06
|
BST
|
1
|
78.5600
|
XLON
|
971694080570623
|
09/04/2024
|
15:10:06
|
BST
|
43
|
78.5600
|
XLON
|
971694080570622
|
09/04/2024
|
15:10:17
|
BST
|
25
|
78.5200
|
BATE
|
200015GP
|
09/04/2024
|
15:10:17
|
BST
|
48
|
78.5200
|
BATE
|
200015GO
|
09/04/2024
|
15:10:17
|
BST
|
86
|
78.5200
|
BATE
|
200015GN
|
09/04/2024
|
15:10:17
|
BST
|
69
|
78.5200
|
CHIX
|
120001R72
|
09/04/2024
|
15:10:33
|
BST
|
22
|
78.5200
|
XLON
|
971694080570679
|
09/04/2024
|
15:10:33
|
BST
|
45
|
78.5200
|
XLON
|
971694080570680
|
09/04/2024
|
15:11:08
|
BST
|
72
|
78.5000
|
BATE
|
200015MN
|
09/04/2024
|
15:11:08
|
BST
|
72
|
78.5000
|
BATE
|
200015MP
|
09/04/2024
|
15:11:08
|
BST
|
75
|
78.5000
|
CHIX
|
120001RE9
|
09/04/2024
|
15:11:08
|
BST
|
49
|
78.5000
|
TRQX
|
971694005066118
|
09/04/2024
|
15:11:08
|
BST
|
23
|
78.5000
|
XLON
|
971694080570762
|
09/04/2024
|
15:11:08
|
BST
|
120
|
78.5000
|
XLON
|
971694080570761
|
09/04/2024
|
15:11:08
|
BST
|
20
|
78.5200
|
XLON
|
971694080570766
|
09/04/2024
|
15:11:08
|
BST
|
23
|
78.5200
|
XLON
|
971694080570763
|
09/04/2024
|
15:11:08
|
BST
|
27
|
78.5200
|
XLON
|
971694080570767
|
09/04/2024
|
15:11:08
|
BST
|
42
|
78.5200
|
XLON
|
971694080570764
|
09/04/2024
|
15:11:08
|
BST
|
42
|
78.5200
|
XLON
|
971694080570765
|
09/04/2024
|
15:11:09
|
BST
|
57
|
78.5000
|
CHIX
|
120001REL
|
09/04/2024
|
15:11:12
|
BST
|
40
|
78.4800
|
BATE
|
200015N7
|
09/04/2024
|
15:11:12
|
BST
|
45
|
78.4800
|
BATE
|
200015N6
|
09/04/2024
|
15:11:40
|
BST
|
68
|
78.4600
|
XLON
|
971694080570886
|
09/04/2024
|
15:11:58
|
BST
|
24
|
78.4800
|
XLON
|
971694080570979
|
09/04/2024
|
15:12:03
|
BST
|
37
|
78.4800
|
XLON
|
971694080571008
|
09/04/2024
|
15:12:20
|
BST
|
22
|
78.4800
|
XLON
|
971694080571046
|
09/04/2024
|
15:12:20
|
BST
|
137
|
78.4800
|
XLON
|
971694080571047
|
09/04/2024
|
15:12:25
|
BST
|
53
|
78.4800
|
XLON
|
971694080571050
|
09/04/2024
|
15:12:30
|
BST
|
37
|
78.4800
|
XLON
|
971694080571065
|
09/04/2024
|
15:12:35
|
BST
|
96
|
78.4600
|
BATE
|
200015UZ
|
09/04/2024
|
15:12:35
|
BST
|
55
|
78.4400
|
CHIX
|
120001RSP
|
09/04/2024
|
15:12:35
|
BST
|
99
|
78.4600
|
CHIX
|
120001RSM
|
09/04/2024
|
15:12:35
|
BST
|
28
|
78.4600
|
TRQX
|
971694005066366
|
09/04/2024
|
15:12:35
|
BST
|
39
|
78.4600
|
TRQX
|
971694005066367
|
09/04/2024
|
15:12:35
|
BST
|
17
|
78.4400
|
XLON
|
971694080571072
|
09/04/2024
|
15:12:35
|
BST
|
10
|
78.4600
|
XLON
|
971694080571074
|
09/04/2024
|
15:12:35
|
BST
|
50
|
78.4600
|
XLON
|
971694080571073
|
09/04/2024
|
15:12:35
|
BST
|
83
|
78.4600
|
XLON
|
971694080571068
|
09/04/2024
|
15:13:26
|
BST
|
21
|
78.4800
|
XLON
|
971694080571196
|
09/04/2024
|
15:13:41
|
BST
|
183
|
78.4800
|
XLON
|
971694080571246
|
09/04/2024
|
15:13:46
|
BST
|
49
|
78.4600
|
BATE
|
20001609
|
09/04/2024
|
15:13:46
|
BST
|
110
|
78.4800
|
XLON
|
971694080571248
|
09/04/2024
|
15:13:51
|
BST
|
48
|
78.4600
|
BATE
|
2000160I
|
09/04/2024
|
15:13:55
|
BST
|
50
|
78.4600
|
BATE
|
2000160T
|
09/04/2024
|
15:13:57
|
BST
|
80
|
78.4600
|
BATE
|
20001610
|
09/04/2024
|
15:14:00
|
BST
|
76
|
78.4600
|
BATE
|
20001617
|
09/04/2024
|
15:14:01
|
BST
|
147
|
78.4600
|
XLON
|
971694080571286
|
09/04/2024
|
15:14:02
|
BST
|
29
|
78.4600
|
XLON
|
971694080571293
|
09/04/2024
|
15:14:19
|
BST
|
37
|
78.4600
|
XLON
|
971694080571334
|
09/04/2024
|
15:14:25
|
BST
|
41
|
78.4800
|
CHIX
|
120001S6H
|
09/04/2024
|
15:14:25
|
BST
|
37
|
78.4600
|
XLON
|
971694080571372
|
09/04/2024
|
15:14:45
|
BST
|
53
|
78.4800
|
CHIX
|
120001S8H
|
09/04/2024
|
15:15:07
|
BST
|
38
|
78.4800
|
CHIX
|
120001SAP
|
09/04/2024
|
15:15:07
|
BST
|
20
|
78.4800
|
XLON
|
971694080571477
|
09/04/2024
|
15:15:07
|
BST
|
147
|
78.4800
|
XLON
|
971694080571478
|
09/04/2024
|
15:15:08
|
BST
|
36
|
78.4800
|
XLON
|
971694080571482
|
09/04/2024
|
15:15:08
|
BST
|
42
|
78.4800
|
XLON
|
971694080571481
|
09/04/2024
|
15:15:13
|
BST
|
37
|
78.4800
|
XLON
|
971694080571487
|
09/04/2024
|
15:15:19
|
BST
|
37
|
78.4800
|
XLON
|
971694080571502
|
09/04/2024
|
15:15:25
|
BST
|
38
|
78.4800
|
XLON
|
971694080571505
|
09/04/2024
|
15:15:53
|
BST
|
23
|
78.5200
|
XLON
|
971694080571581
|
09/04/2024
|
15:15:55
|
BST
|
17
|
78.5000
|
XLON
|
971694080571586
|
09/04/2024
|
15:15:55
|
BST
|
50
|
78.5000
|
XLON
|
971694080571585
|
09/04/2024
|
15:15:55
|
BST
|
84
|
78.5000
|
XLON
|
971694080571583
|
09/04/2024
|
15:15:55
|
BST
|
86
|
78.5000
|
XLON
|
971694080571584
|
09/04/2024
|
15:16:00
|
BST
|
24
|
78.4600
|
BATE
|
200016B7
|
09/04/2024
|
15:16:00
|
BST
|
35
|
78.4600
|
BATE
|
200016B8
|
09/04/2024
|
15:16:00
|
BST
|
37
|
78.4600
|
BATE
|
200016B9
|
09/04/2024
|
15:16:00
|
BST
|
39
|
78.4600
|
BATE
|
200016B4
|
09/04/2024
|
15:16:00
|
BST
|
79
|
78.4600
|
BATE
|
200016BC
|
09/04/2024
|
15:16:00
|
BST
|
5
|
78.4800
|
BATE
|
200016AY
|
09/04/2024
|
15:16:00
|
BST
|
118
|
78.4800
|
BATE
|
200016AZ
|
09/04/2024
|
15:16:00
|
BST
|
50
|
78.4800
|
CHIX
|
120001SGT
|
09/04/2024
|
15:16:00
|
BST
|
5
|
78.4600
|
TRQX
|
971694005066858
|
09/04/2024
|
15:16:00
|
BST
|
8
|
78.4600
|
TRQX
|
971694005066856
|
09/04/2024
|
15:16:00
|
BST
|
15
|
78.4600
|
TRQX
|
971694005066857
|
09/04/2024
|
15:16:00
|
BST
|
15
|
78.4600
|
TRQX
|
971694005066860
|
09/04/2024
|
15:16:00
|
BST
|
32
|
78.4600
|
TRQX
|
971694005066859
|
09/04/2024
|
15:16:00
|
BST
|
42
|
78.4600
|
TRQX
|
971694005066854
|
09/04/2024
|
15:16:00
|
BST
|
22
|
78.4800
|
XLON
|
971694080571606
|
09/04/2024
|
15:16:00
|
BST
|
31
|
78.4800
|
XLON
|
971694080571607
|
09/04/2024
|
15:16:00
|
BST
|
54
|
78.4800
|
XLON
|
971694080571605
|
09/04/2024
|
15:16:10
|
BST
|
37
|
78.4800
|
CHIX
|
120001SJ4
|
09/04/2024
|
15:16:15
|
BST
|
43
|
78.4600
|
CHIX
|
120001SJM
|
09/04/2024
|
15:16:22
|
BST
|
112
|
78.4400
|
BATE
|
200016C4
|
09/04/2024
|
15:16:22
|
BST
|
37
|
78.4400
|
CHIX
|
120001SJO
|
09/04/2024
|
15:16:22
|
BST
|
40
|
78.4400
|
CHIX
|
120001SJQ
|
09/04/2024
|
15:16:22
|
BST
|
14
|
78.4400
|
XLON
|
971694080571697
|
09/04/2024
|
15:16:22
|
BST
|
42
|
78.4400
|
XLON
|
971694080571693
|
09/04/2024
|
15:16:22
|
BST
|
80
|
78.4400
|
XLON
|
971694080571698
|
09/04/2024
|
15:16:23
|
BST
|
11
|
78.4400
|
CHIX
|
120001SJW
|
09/04/2024
|
15:16:23
|
BST
|
48
|
78.4400
|
CHIX
|
120001SJX
|
09/04/2024
|
15:16:50
|
BST
|
40
|
78.4200
|
XLON
|
971694080571741
|
09/04/2024
|
15:16:56
|
BST
|
37
|
78.4200
|
XLON
|
971694080571744
|
09/04/2024
|
15:17:02
|
BST
|
37
|
78.4200
|
XLON
|
971694080571776
|
09/04/2024
|
15:17:04
|
BST
|
68
|
78.4400
|
BATE
|
200016GF
|
09/04/2024
|
15:17:05
|
BST
|
97
|
78.4400
|
BATE
|
200016GL
|
09/04/2024
|
15:17:22
|
BST
|
24
|
78.4400
|
XLON
|
971694080571846
|
09/04/2024
|
15:17:22
|
BST
|
35
|
78.4400
|
XLON
|
971694080571847
|
09/04/2024
|
15:17:36
|
BST
|
29
|
78.4400
|
XLON
|
971694080571876
|
09/04/2024
|
15:17:41
|
BST
|
33
|
78.4400
|
BATE
|
200016J5
|
09/04/2024
|
15:17:41
|
BST
|
31
|
78.4400
|
XLON
|
971694080571883
|
09/04/2024
|
15:17:41
|
BST
|
96
|
78.4400
|
XLON
|
971694080571884
|
09/04/2024
|
15:17:44
|
BST
|
40
|
78.4400
|
XLON
|
971694080571903
|
09/04/2024
|
15:17:46
|
BST
|
85
|
78.4400
|
BATE
|
200016JA
|
09/04/2024
|
15:17:50
|
BST
|
37
|
78.4400
|
XLON
|
971694080571911
|
09/04/2024
|
15:17:51
|
BST
|
158
|
78.4400
|
BATE
|
200016JK
|
09/04/2024
|
15:17:56
|
BST
|
37
|
78.4400
|
XLON
|
971694080571912
|
09/04/2024
|
15:17:58
|
BST
|
43
|
78.4200
|
BATE
|
200016K3
|
09/04/2024
|
15:17:58
|
BST
|
9
|
78.4200
|
CHIX
|
120001SUN
|
09/04/2024
|
15:17:58
|
BST
|
30
|
78.4200
|
CHIX
|
120001SUK
|
09/04/2024
|
15:17:58
|
BST
|
72
|
78.4200
|
CHIX
|
120001SUL
|
09/04/2024
|
15:17:58
|
BST
|
47
|
78.4200
|
TRQX
|
971694005067156
|
09/04/2024
|
15:17:58
|
BST
|
164
|
78.4200
|
XLON
|
971694080571914
|
09/04/2024
|
15:18:17
|
BST
|
87
|
78.4000
|
CHIX
|
120001SXB
|
09/04/2024
|
15:18:17
|
BST
|
44
|
78.3800
|
XLON
|
971694080571967
|
09/04/2024
|
15:18:17
|
BST
|
45
|
78.4000
|
XLON
|
971694080571964
|
09/04/2024
|
15:18:20
|
BST
|
48
|
78.3800
|
XLON
|
971694080571985
|
09/04/2024
|
15:19:25
|
BST
|
44
|
78.3800
|
CHIX
|
120001T3U
|
09/04/2024
|
15:19:25
|
BST
|
163
|
78.3800
|
XLON
|
971694080572061
|
09/04/2024
|
15:19:27
|
BST
|
28
|
78.3800
|
XLON
|
971694080572063
|
09/04/2024
|
15:19:27
|
BST
|
145
|
78.3800
|
XLON
|
971694080572062
|
09/04/2024
|
15:19:30
|
BST
|
25
|
78.3800
|
XLON
|
971694080572075
|
09/04/2024
|
15:19:30
|
BST
|
37
|
78.3800
|
XLON
|
971694080572074
|
09/04/2024
|
15:19:35
|
BST
|
44
|
78.3800
|
BATE
|
200016QQ
|
09/04/2024
|
15:19:35
|
BST
|
98
|
78.3800
|
CHIX
|
120001T51
|
09/04/2024
|
15:19:42
|
BST
|
65
|
78.3800
|
BATE
|
200016QX
|
09/04/2024
|
15:19:45
|
BST
|
3
|
78.4000
|
XLON
|
971694080572106
|
09/04/2024
|
15:19:45
|
BST
|
37
|
78.4000
|
XLON
|
971694080572105
|
09/04/2024
|
15:20:40
|
BST
|
11
|
78.4400
|
TRQX
|
971694005067523
|
09/04/2024
|
15:20:40
|
BST
|
33
|
78.4400
|
TRQX
|
971694005067522
|
09/04/2024
|
15:20:40
|
BST
|
5
|
78.4400
|
XLON
|
971694080572313
|
09/04/2024
|
15:20:40
|
BST
|
19
|
78.4400
|
XLON
|
971694080572311
|
09/04/2024
|
15:20:40
|
BST
|
32
|
78.4400
|
XLON
|
971694080572312
|
09/04/2024
|
15:20:46
|
BST
|
10
|
78.4800
|
XLON
|
971694080572321
|
09/04/2024
|
15:20:46
|
BST
|
130
|
78.4800
|
XLON
|
971694080572322
|
09/04/2024
|
15:20:55
|
BST
|
68
|
78.4800
|
XLON
|
971694080572381
|
09/04/2024
|
15:20:55
|
BST
|
72
|
78.4800
|
XLON
|
971694080572383
|
09/04/2024
|
15:21:05
|
BST
|
72
|
78.4800
|
CHIX
|
120001TG2
|
09/04/2024
|
15:21:06
|
BST
|
83
|
78.4600
|
CHIX
|
120001TG5
|
09/04/2024
|
15:21:06
|
BST
|
45
|
78.4600
|
TRQX
|
971694005067610
|
09/04/2024
|
15:21:06
|
BST
|
175
|
78.4600
|
XLON
|
971694080572399
|
09/04/2024
|
15:21:10
|
BST
|
33
|
78.4800
|
BATE
|
200016YM
|
09/04/2024
|
15:21:15
|
BST
|
33
|
78.4800
|
BATE
|
200016Z8
|
09/04/2024
|
15:21:16
|
BST
|
57
|
78.4800
|
BATE
|
200016ZC
|
09/04/2024
|
15:21:16
|
BST
|
5
|
78.4400
|
XLON
|
971694080572450
|
09/04/2024
|
15:21:16
|
BST
|
59
|
78.4400
|
XLON
|
971694080572451
|
09/04/2024
|
15:21:26
|
BST
|
44
|
78.4200
|
CHIX
|
120001TIF
|
09/04/2024
|
15:21:26
|
BST
|
41
|
78.4200
|
TRQX
|
971694005067650
|
09/04/2024
|
15:21:26
|
BST
|
22
|
78.4200
|
XLON
|
971694080572474
|
09/04/2024
|
15:21:26
|
BST
|
28
|
78.4200
|
XLON
|
971694080572473
|
09/04/2024
|
15:21:44
|
BST
|
40
|
78.4000
|
XLON
|
971694080572526
|
09/04/2024
|
15:21:47
|
BST
|
39
|
78.4200
|
XLON
|
971694080572534
|
09/04/2024
|
15:22:07
|
BST
|
39
|
78.4200
|
XLON
|
971694080572551
|
09/04/2024
|
15:22:14
|
BST
|
40
|
78.4200
|
XLON
|
971694080572567
|
09/04/2024
|
15:22:18
|
BST
|
37
|
78.4200
|
XLON
|
971694080572575
|
09/04/2024
|
15:22:20
|
BST
|
70
|
78.4200
|
BATE
|
2000173Q
|
09/04/2024
|
15:22:25
|
BST
|
40
|
78.4200
|
XLON
|
971694080572589
|
09/04/2024
|
15:22:32
|
BST
|
40
|
78.4200
|
XLON
|
971694080572601
|
09/04/2024
|
15:22:40
|
BST
|
42
|
78.4200
|
XLON
|
971694080572614
|
09/04/2024
|
15:22:47
|
BST
|
40
|
78.4200
|
XLON
|
971694080572620
|
09/04/2024
|
15:22:52
|
BST
|
9
|
78.4200
|
XLON
|
971694080572627
|
09/04/2024
|
15:22:52
|
BST
|
43
|
78.4200
|
XLON
|
971694080572626
|
09/04/2024
|
15:23:00
|
BST
|
41
|
78.4200
|
XLON
|
971694080572651
|
09/04/2024
|
15:23:07
|
BST
|
5
|
78.4200
|
XLON
|
971694080572662
|
09/04/2024
|
15:23:07
|
BST
|
9
|
78.4200
|
XLON
|
971694080572663
|
09/04/2024
|
15:23:07
|
BST
|
26
|
78.4200
|
XLON
|
971694080572661
|
09/04/2024
|
15:23:14
|
BST
|
2
|
78.4200
|
XLON
|
971694080572681
|
09/04/2024
|
15:23:14
|
BST
|
4
|
78.4200
|
XLON
|
971694080572682
|
09/04/2024
|
15:23:14
|
BST
|
16
|
78.4200
|
XLON
|
971694080572683
|
09/04/2024
|
15:23:14
|
BST
|
18
|
78.4200
|
XLON
|
971694080572680
|
09/04/2024
|
15:23:21
|
BST
|
40
|
78.4200
|
XLON
|
971694080572694
|
09/04/2024
|
15:23:28
|
BST
|
40
|
78.4200
|
XLON
|
971694080572700
|
09/04/2024
|
15:23:36
|
BST
|
29
|
78.4200
|
CHIX
|
120001TW3
|
09/04/2024
|
15:23:36
|
BST
|
59
|
78.4200
|
CHIX
|
120001TW4
|
09/04/2024
|
15:23:36
|
BST
|
108
|
78.4200
|
CHIX
|
120001TW5
|
09/04/2024
|
15:23:36
|
BST
|
46
|
78.4200
|
XLON
|
971694080572718
|
09/04/2024
|
15:23:39
|
BST
|
2
|
78.4200
|
BATE
|
20001795
|
09/04/2024
|
15:23:43
|
BST
|
39
|
78.4200
|
XLON
|
971694080572726
|
09/04/2024
|
15:23:45
|
BST
|
33
|
78.4200
|
BATE
|
2000179J
|
09/04/2024
|
15:23:50
|
BST
|
33
|
78.4200
|
BATE
|
2000179Z
|
09/04/2024
|
15:23:50
|
BST
|
41
|
78.4200
|
XLON
|
971694080572727
|
09/04/2024
|
15:23:57
|
BST
|
33
|
78.4200
|
BATE
|
200017AL
|
09/04/2024
|
15:23:57
|
BST
|
6
|
78.4200
|
XLON
|
971694080572738
|
09/04/2024
|
15:23:57
|
BST
|
31
|
78.4200
|
XLON
|
971694080572737
|
09/04/2024
|
15:24:02
|
BST
|
33
|
78.4200
|
BATE
|
200017AZ
|
09/04/2024
|
15:24:04
|
BST
|
41
|
78.4200
|
XLON
|
971694080572766
|
09/04/2024
|
15:24:10
|
BST
|
54
|
78.4000
|
BATE
|
200017CI
|
09/04/2024
|
15:24:10
|
BST
|
112
|
78.4000
|
TRQX
|
971694005067962
|
09/04/2024
|
15:24:10
|
BST
|
167
|
78.4000
|
XLON
|
971694080572776
|
09/04/2024
|
15:24:25
|
BST
|
5
|
78.3800
|
BATE
|
200017DV
|
09/04/2024
|
15:24:25
|
BST
|
66
|
78.3800
|
BATE
|
200017DU
|
09/04/2024
|
15:24:25
|
BST
|
45
|
78.3800
|
CHIX
|
120001U2R
|
09/04/2024
|
15:24:30
|
BST
|
11
|
78.3600
|
XLON
|
971694080572823
|
09/04/2024
|
15:24:30
|
BST
|
54
|
78.3600
|
XLON
|
971694080572822
|
09/04/2024
|
15:24:42
|
BST
|
3
|
78.3600
|
BATE
|
200017F1
|
09/04/2024
|
15:25:12
|
BST
|
27
|
78.4600
|
BATE
|
200017HH
|
09/04/2024
|
15:25:12
|
BST
|
130
|
78.4600
|
BATE
|
200017HI
|
09/04/2024
|
15:25:15
|
BST
|
140
|
78.4600
|
BATE
|
200017HM
|
09/04/2024
|
15:25:19
|
BST
|
37
|
78.4800
|
CHIX
|
120001U7O
|
09/04/2024
|
15:25:50
|
BST
|
61
|
78.4400
|
CHIX
|
120001UAN
|
09/04/2024
|
15:25:50
|
BST
|
67
|
78.4400
|
CHIX
|
120001UAO
|
09/04/2024
|
15:25:50
|
BST
|
13
|
78.4400
|
XLON
|
971694080572939
|
09/04/2024
|
15:25:50
|
BST
|
29
|
78.4400
|
XLON
|
971694080572937
|
09/04/2024
|
15:25:50
|
BST
|
75
|
78.4400
|
XLON
|
971694080572941
|
09/04/2024
|
15:25:50
|
BST
|
125
|
78.4400
|
XLON
|
971694080572938
|
09/04/2024
|
15:25:50
|
BST
|
182
|
78.4400
|
XLON
|
971694080572940
|
09/04/2024
|
15:26:10
|
BST
|
23
|
78.4600
|
BATE
|
200017L2
|
09/04/2024
|
15:26:10
|
BST
|
33
|
78.4600
|
BATE
|
200017L3
|
09/04/2024
|
15:27:11
|
BST
|
44
|
78.4400
|
CHIX
|
120001UKU
|
09/04/2024
|
15:27:11
|
BST
|
89
|
78.4400
|
CHIX
|
120001ULF
|
09/04/2024
|
15:27:11
|
BST
|
71
|
78.4400
|
TRQX
|
971694005068246
|
09/04/2024
|
15:27:11
|
BST
|
112
|
78.4400
|
XLON
|
971694080573118
|
09/04/2024
|
15:27:13
|
BST
|
11
|
78.4200
|
BATE
|
200017RS
|
09/04/2024
|
15:27:13
|
BST
|
50
|
78.4200
|
BATE
|
200017RT
|
09/04/2024
|
15:27:13
|
BST
|
60
|
78.4200
|
BATE
|
200017RU
|
09/04/2024
|
15:27:13
|
BST
|
181
|
78.4200
|
XLON
|
971694080573126
|
09/04/2024
|
15:27:14
|
BST
|
46
|
78.4400
|
XLON
|
971694080573155
|
09/04/2024
|
15:27:14
|
BST
|
130
|
78.4400
|
XLON
|
971694080573154
|
09/04/2024
|
15:27:25
|
BST
|
37
|
78.4200
|
BATE
|
200017TN
|
09/04/2024
|
15:27:25
|
BST
|
7
|
78.4200
|
XLON
|
971694080573192
|
09/04/2024
|
15:27:25
|
BST
|
17
|
78.4200
|
XLON
|
971694080573190
|
09/04/2024
|
15:27:25
|
BST
|
45
|
78.4200
|
XLON
|
971694080573191
|
09/04/2024
|
15:27:25
|
BST
|
78
|
78.4200
|
XLON
|
971694080573189
|
09/04/2024
|
15:27:59
|
BST
|
39
|
78.4000
|
XLON
|
971694080573243
|
09/04/2024
|
15:28:06
|
BST
|
40
|
78.4000
|
XLON
|
971694080573265
|
09/04/2024
|
15:28:13
|
BST
|
39
|
78.4000
|
XLON
|
971694080573292
|
09/04/2024
|
15:28:14
|
BST
|
38
|
78.4000
|
XLON
|
971694080573293
|
09/04/2024
|
15:28:20
|
BST
|
20
|
78.3800
|
BATE
|
200017YS
|
09/04/2024
|
15:28:20
|
BST
|
36
|
78.3800
|
BATE
|
200017YT
|
09/04/2024
|
15:28:20
|
BST
|
75
|
78.3800
|
CHIX
|
120001UW4
|
09/04/2024
|
15:28:20
|
BST
|
38
|
78.3800
|
TRQX
|
971694005068554
|
09/04/2024
|
15:28:20
|
BST
|
39
|
78.3800
|
XLON
|
971694080573343
|
09/04/2024
|
15:28:30
|
BST
|
156
|
78.3400
|
XLON
|
971694080573371
|
09/04/2024
|
15:28:32
|
BST
|
65
|
78.3400
|
BATE
|
2000181Y
|
09/04/2024
|
15:28:32
|
BST
|
39
|
78.3400
|
CHIX
|
120001V1T
|
09/04/2024
|
15:28:36
|
BST
|
3
|
78.3200
|
BATE
|
2000182O
|
09/04/2024
|
15:28:36
|
BST
|
40
|
78.3200
|
BATE
|
2000182N
|
09/04/2024
|
15:29:03
|
BST
|
36
|
78.3400
|
TRQX
|
971694005068689
|
09/04/2024
|
15:29:21
|
BST
|
6
|
78.3400
|
BATE
|
20001878
|
09/04/2024
|
15:29:21
|
BST
|
54
|
78.3400
|
BATE
|
20001877
|
09/04/2024
|
15:29:21
|
BST
|
61
|
78.3400
|
BATE
|
20001875
|
09/04/2024
|
15:29:21
|
BST
|
29
|
78.3400
|
CHIX
|
120001V8B
|
09/04/2024
|
15:29:21
|
BST
|
32
|
78.3400
|
CHIX
|
120001V8C
|
09/04/2024
|
15:29:21
|
BST
|
19
|
78.3400
|
XLON
|
971694080573560
|
09/04/2024
|
15:29:21
|
BST
|
20
|
78.3400
|
XLON
|
971694080573559
|
09/04/2024
|
15:29:23
|
BST
|
112
|
78.3400
|
XLON
|
971694080573578
|
09/04/2024
|
15:30:10
|
BST
|
86
|
78.3200
|
CHIX
|
120001VFT
|
09/04/2024
|
15:30:10
|
BST
|
56
|
78.3200
|
TRQX
|
971694005068884
|
09/04/2024
|
15:30:10
|
BST
|
10
|
78.3200
|
XLON
|
971694080573704
|
09/04/2024
|
15:30:10
|
BST
|
16
|
78.3200
|
XLON
|
971694080573703
|
09/04/2024
|
15:30:10
|
BST
|
132
|
78.3200
|
XLON
|
971694080573705
|
09/04/2024
|
15:30:12
|
BST
|
14
|
78.3200
|
XLON
|
971694080573715
|
09/04/2024
|
15:30:12
|
BST
|
40
|
78.3200
|
XLON
|
971694080573714
|
09/04/2024
|
15:30:12
|
BST
|
157
|
78.3200
|
XLON
|
971694080573713
|
09/04/2024
|
15:30:26
|
BST
|
31
|
78.3000
|
BATE
|
200018FD
|
09/04/2024
|
15:30:26
|
BST
|
33
|
78.3000
|
BATE
|
200018FC
|
09/04/2024
|
15:30:26
|
BST
|
67
|
78.3000
|
BATE
|
200018F6
|
09/04/2024
|
15:30:26
|
BST
|
43
|
78.3000
|
CHIX
|
120001VLM
|
09/04/2024
|
15:30:26
|
BST
|
9
|
78.3000
|
XLON
|
971694080573767
|
09/04/2024
|
15:30:26
|
BST
|
58
|
78.3000
|
XLON
|
971694080573768
|
09/04/2024
|
15:30:27
|
BST
|
86
|
78.3000
|
XLON
|
971694080573783
|
09/04/2024
|
15:30:47
|
BST
|
40
|
78.2600
|
BATE
|
200018KS
|
09/04/2024
|
15:30:47
|
BST
|
69
|
78.2600
|
BATE
|
200018KT
|
09/04/2024
|
15:30:47
|
BST
|
75
|
78.2600
|
BATE
|
200018KR
|
09/04/2024
|
15:30:47
|
BST
|
16
|
78.2600
|
XLON
|
971694080573959
|
09/04/2024
|
15:30:47
|
BST
|
65
|
78.2600
|
XLON
|
971694080573960
|
09/04/2024
|
15:31:07
|
BST
|
78
|
78.2600
|
BATE
|
200018NX
|
09/04/2024
|
15:31:07
|
BST
|
110
|
78.2600
|
BATE
|
200018NS
|
09/04/2024
|
15:31:07
|
BST
|
73
|
78.2600
|
CHIX
|
120001W2Z
|
09/04/2024
|
15:31:13
|
BST
|
17
|
78.2600
|
XLON
|
971694080574070
|
09/04/2024
|
15:31:15
|
BST
|
56
|
78.2400
|
BATE
|
200018PU
|
09/04/2024
|
15:31:15
|
BST
|
95
|
78.2400
|
BATE
|
200018PT
|
09/04/2024
|
15:31:56
|
BST
|
21
|
78.2400
|
XLON
|
971694080574293
|
09/04/2024
|
15:32:00
|
BST
|
23
|
78.2400
|
XLON
|
971694080574297
|
09/04/2024
|
15:32:19
|
BST
|
1
|
78.2400
|
XLON
|
971694080574348
|
09/04/2024
|
15:33:22
|
BST
|
24
|
78.3600
|
CHIX
|
120001WUL
|
09/04/2024
|
15:33:22
|
BST
|
28
|
78.3600
|
CHIX
|
120001WUK
|
09/04/2024
|
15:33:22
|
BST
|
50
|
78.3600
|
XLON
|
971694080574563
|
09/04/2024
|
15:33:22
|
BST
|
148
|
78.3600
|
XLON
|
971694080574555
|
09/04/2024
|
15:33:28
|
BST
|
37
|
78.3600
|
XLON
|
971694080574575
|
09/04/2024
|
15:33:30
|
BST
|
66
|
78.3600
|
CHIX
|
120001WVX
|
09/04/2024
|
15:33:30
|
BST
|
120
|
78.3600
|
CHIX
|
120001WVZ
|
09/04/2024
|
15:33:30
|
BST
|
58
|
78.3600
|
XLON
|
971694080574584
|
09/04/2024
|
15:33:39
|
BST
|
50
|
78.3600
|
BATE
|
2000197E
|
09/04/2024
|
15:33:39
|
BST
|
41
|
78.3600
|
XLON
|
971694080574638
|
09/04/2024
|
15:33:45
|
BST
|
38
|
78.3600
|
XLON
|
971694080574647
|
09/04/2024
|
15:33:51
|
BST
|
38
|
78.3600
|
XLON
|
971694080574663
|
09/04/2024
|
15:33:56
|
BST
|
61
|
78.3600
|
XLON
|
971694080574686
|
09/04/2024
|
15:34:01
|
BST
|
38
|
78.3600
|
XLON
|
971694080574710
|
09/04/2024
|
15:34:06
|
BST
|
48
|
78.3600
|
BATE
|
2000199A
|
09/04/2024
|
15:34:06
|
BST
|
71
|
78.3600
|
BATE
|
20001999
|
09/04/2024
|
15:34:06
|
BST
|
14
|
78.3600
|
TRQX
|
971694005069683
|
09/04/2024
|
15:34:06
|
BST
|
19
|
78.3600
|
TRQX
|
971694005069684
|
09/04/2024
|
15:34:06
|
BST
|
19
|
78.3600
|
XLON
|
971694080574741
|
09/04/2024
|
15:34:06
|
BST
|
38
|
78.3600
|
XLON
|
971694080574739
|
09/04/2024
|
15:34:06
|
BST
|
47
|
78.3600
|
XLON
|
971694080574740
|
09/04/2024
|
15:34:10
|
BST
|
21
|
78.3600
|
XLON
|
971694080574763
|
09/04/2024
|
15:34:16
|
BST
|
17
|
78.3400
|
BATE
|
200019B5
|
09/04/2024
|
15:34:16
|
BST
|
25
|
78.3400
|
BATE
|
200019B6
|
09/04/2024
|
15:34:16
|
BST
|
13
|
78.3400
|
CHIX
|
120001X3F
|
09/04/2024
|
15:34:16
|
BST
|
77
|
78.3400
|
CHIX
|
120001X3E
|
09/04/2024
|
15:34:19
|
BST
|
33
|
78.3400
|
BATE
|
200019C8
|
09/04/2024
|
15:34:19
|
BST
|
23
|
78.3400
|
XLON
|
971694080574814
|
09/04/2024
|
15:34:19
|
BST
|
143
|
78.3400
|
XLON
|
971694080574815
|
09/04/2024
|
15:34:19
|
BST
|
154
|
78.3400
|
XLON
|
971694080574816
|
09/04/2024
|
15:34:24
|
BST
|
33
|
78.3400
|
BATE
|
200019CH
|
09/04/2024
|
15:34:25
|
BST
|
29
|
78.3400
|
BATE
|
200019CN
|
09/04/2024
|
15:34:25
|
BST
|
33
|
78.3400
|
BATE
|
200019CM
|
09/04/2024
|
15:34:25
|
BST
|
15
|
78.3200
|
TRQX
|
971694005069758
|
09/04/2024
|
15:34:25
|
BST
|
29
|
78.3200
|
TRQX
|
971694005069759
|
09/04/2024
|
15:34:35
|
BST
|
54
|
78.3400
|
BATE
|
200019D7
|
09/04/2024
|
15:35:34
|
BST
|
6
|
78.3400
|
XLON
|
971694080575251
|
09/04/2024
|
15:35:34
|
BST
|
19
|
78.3400
|
XLON
|
971694080575252
|
09/04/2024
|
15:35:34
|
BST
|
45
|
78.3400
|
XLON
|
971694080575248
|
09/04/2024
|
15:35:34
|
BST
|
45
|
78.3400
|
XLON
|
971694080575249
|
09/04/2024
|
15:35:34
|
BST
|
45
|
78.3400
|
XLON
|
971694080575250
|
09/04/2024
|
15:35:34
|
BST
|
53
|
78.3400
|
XLON
|
971694080575246
|
09/04/2024
|
15:35:34
|
BST
|
56
|
78.3400
|
XLON
|
971694080575247
|
09/04/2024
|
15:35:40
|
BST
|
5
|
78.3400
|
XLON
|
971694080575274
|
09/04/2024
|
15:35:41
|
BST
|
37
|
78.3400
|
XLON
|
971694080575277
|
09/04/2024
|
15:35:43
|
BST
|
41
|
78.3400
|
TRQX
|
971694005069914
|
09/04/2024
|
15:35:43
|
BST
|
10
|
78.3400
|
XLON
|
971694080575295
|
09/04/2024
|
15:35:43
|
BST
|
26
|
78.3400
|
XLON
|
971694080575296
|
09/04/2024
|
15:35:43
|
BST
|
36
|
78.3400
|
XLON
|
971694080575293
|
09/04/2024
|
15:35:43
|
BST
|
44
|
78.3400
|
XLON
|
971694080575294
|
09/04/2024
|
15:35:44
|
BST
|
11
|
78.3400
|
XLON
|
971694080575300
|
09/04/2024
|
15:35:44
|
BST
|
26
|
78.3400
|
XLON
|
971694080575299
|
09/04/2024
|
15:35:44
|
BST
|
125
|
78.3400
|
XLON
|
971694080575301
|
09/04/2024
|
15:35:47
|
BST
|
33
|
78.3400
|
XLON
|
971694080575317
|
09/04/2024
|
15:35:51
|
BST
|
31
|
78.3400
|
XLON
|
971694080575348
|
09/04/2024
|
15:35:51
|
BST
|
91
|
78.3400
|
XLON
|
971694080575337
|
09/04/2024
|
15:35:51
|
BST
|
144
|
78.3400
|
XLON
|
971694080575349
|
09/04/2024
|
15:35:58
|
BST
|
9
|
78.3400
|
CHIX
|
120001XMX
|
09/04/2024
|
15:35:58
|
BST
|
29
|
78.3400
|
CHIX
|
120001XMY
|
09/04/2024
|
15:36:14
|
BST
|
18
|
78.3400
|
XLON
|
971694080575509
|
09/04/2024
|
15:36:14
|
BST
|
24
|
78.3400
|
XLON
|
971694080575508
|
09/04/2024
|
15:36:17
|
BST
|
28
|
78.3200
|
XLON
|
971694080575576
|
09/04/2024
|
15:36:17
|
BST
|
62
|
78.3200
|
XLON
|
971694080575577
|
09/04/2024
|
15:36:23
|
BST
|
5
|
78.3200
|
BATE
|
200019ON
|
09/04/2024
|
15:36:23
|
BST
|
7
|
78.3200
|
BATE
|
200019OM
|
09/04/2024
|
15:36:23
|
BST
|
20
|
78.3200
|
BATE
|
200019OK
|
09/04/2024
|
15:36:23
|
BST
|
33
|
78.3200
|
BATE
|
200019OW
|
09/04/2024
|
15:36:23
|
BST
|
41
|
78.3200
|
BATE
|
200019OL
|
09/04/2024
|
15:36:23
|
BST
|
48
|
78.3200
|
BATE
|
200019OX
|
09/04/2024
|
15:36:23
|
BST
|
63
|
78.3200
|
BATE
|
200019OV
|
09/04/2024
|
15:36:23
|
BST
|
3
|
78.3200
|
CHIX
|
120001XWN
|
09/04/2024
|
15:36:23
|
BST
|
62
|
78.3200
|
CHIX
|
120001XWM
|
09/04/2024
|
15:36:23
|
BST
|
112
|
78.3200
|
CHIX
|
120001XWK
|
09/04/2024
|
15:36:23
|
BST
|
76
|
78.3200
|
TRQX
|
971694005070188
|
09/04/2024
|
15:36:23
|
BST
|
38
|
78.3000
|
XLON
|
971694080575624
|
09/04/2024
|
15:36:27
|
BST
|
119
|
78.3000
|
BATE
|
200019PO
|
09/04/2024
|
15:36:27
|
BST
|
89
|
78.3000
|
XLON
|
971694080575645
|
09/04/2024
|
15:36:30
|
BST
|
45
|
78.3200
|
BATE
|
200019PZ
|
09/04/2024
|
15:36:50
|
BST
|
63
|
78.3400
|
BATE
|
200019RL
|
09/04/2024
|
15:36:50
|
BST
|
28
|
78.3400
|
CHIX
|
120001Y0B
|
09/04/2024
|
15:36:50
|
BST
|
47
|
78.3400
|
CHIX
|
120001Y0A
|
09/04/2024
|
15:36:50
|
BST
|
10
|
78.3400
|
XLON
|
971694080575741
|
09/04/2024
|
15:36:50
|
BST
|
40
|
78.3400
|
XLON
|
971694080575739
|
09/04/2024
|
15:36:50
|
BST
|
50
|
78.3400
|
XLON
|
971694080575740
|
09/04/2024
|
15:36:50
|
BST
|
60
|
78.3400
|
XLON
|
971694080575737
|
09/04/2024
|
15:36:55
|
BST
|
47
|
78.3200
|
XLON
|
971694080575788
|
09/04/2024
|
15:37:27
|
BST
|
51
|
78.3000
|
BATE
|
200019XL
|
09/04/2024
|
15:37:27
|
BST
|
57
|
78.3000
|
XLON
|
971694080576110
|
09/04/2024
|
15:37:29
|
BST
|
42
|
78.3000
|
XLON
|
971694080576125
|
09/04/2024
|
15:37:32
|
BST
|
1
|
78.2800
|
BATE
|
200019XY
|
09/04/2024
|
15:37:32
|
BST
|
68
|
78.2800
|
BATE
|
200019XZ
|
09/04/2024
|
15:37:48
|
BST
|
16
|
78.2600
|
XLON
|
971694080576236
|
09/04/2024
|
15:37:48
|
BST
|
26
|
78.2600
|
XLON
|
971694080576237
|
09/04/2024
|
15:37:54
|
BST
|
81
|
78.2400
|
CHIX
|
120001YFT
|
09/04/2024
|
15:37:54
|
BST
|
15
|
78.2400
|
XLON
|
971694080576295
|
09/04/2024
|
15:37:54
|
BST
|
19
|
78.2400
|
XLON
|
971694080576294
|
09/04/2024
|
15:37:54
|
BST
|
25
|
78.2400
|
XLON
|
971694080576293
|
09/04/2024
|
15:38:01
|
BST
|
10
|
78.2200
|
BATE
|
20001A0K
|
09/04/2024
|
15:38:01
|
BST
|
87
|
78.2200
|
BATE
|
20001A0L
|
09/04/2024
|
15:38:05
|
BST
|
13
|
78.2200
|
XLON
|
971694080576346
|
09/04/2024
|
15:38:06
|
BST
|
50
|
78.2200
|
BATE
|
20001A0V
|
09/04/2024
|
15:38:07
|
BST
|
16
|
78.2200
|
XLON
|
971694080576352
|
09/04/2024
|
15:38:09
|
BST
|
17
|
78.2200
|
XLON
|
971694080576391
|
09/04/2024
|
15:38:09
|
BST
|
24
|
78.2200
|
XLON
|
971694080576392
|
09/04/2024
|
15:38:17
|
BST
|
42
|
78.2200
|
BATE
|
20001A27
|
09/04/2024
|
15:38:19
|
BST
|
42
|
78.2200
|
BATE
|
20001A2D
|
09/04/2024
|
15:38:19
|
BST
|
52
|
78.2200
|
XLON
|
971694080576452
|
09/04/2024
|
15:38:25
|
BST
|
16
|
78.2200
|
XLON
|
971694080576457
|
09/04/2024
|
15:38:25
|
BST
|
24
|
78.2200
|
XLON
|
971694080576458
|
09/04/2024
|
15:38:35
|
BST
|
18
|
78.2600
|
XLON
|
971694080576522
|
09/04/2024
|
15:38:35
|
BST
|
18
|
78.2600
|
XLON
|
971694080576523
|
09/04/2024
|
15:39:02
|
BST
|
11
|
78.2400
|
CHIX
|
120001YSA
|
09/04/2024
|
15:39:02
|
BST
|
58
|
78.2400
|
CHIX
|
120001YS9
|
09/04/2024
|
15:39:02
|
BST
|
46
|
78.2400
|
TRQX
|
971694005070742
|
09/04/2024
|
15:39:02
|
BST
|
164
|
78.2400
|
XLON
|
971694080576582
|
09/04/2024
|
15:40:13
|
BST
|
5
|
78.3000
|
XLON
|
971694080576856
|
09/04/2024
|
15:40:13
|
BST
|
18
|
78.3000
|
XLON
|
971694080576853
|
09/04/2024
|
15:40:13
|
BST
|
42
|
78.3000
|
XLON
|
971694080576855
|
09/04/2024
|
15:40:13
|
BST
|
49
|
78.3000
|
XLON
|
971694080576854
|
09/04/2024
|
15:40:15
|
BST
|
92
|
78.3000
|
BATE
|
20001AE9
|
09/04/2024
|
15:40:18
|
BST
|
110
|
78.3200
|
BATE
|
20001AEK
|
09/04/2024
|
15:40:19
|
BST
|
34
|
78.3200
|
BATE
|
20001AEM
|
09/04/2024
|
15:40:35
|
BST
|
10
|
78.3200
|
XLON
|
971694080576959
|
09/04/2024
|
15:40:38
|
BST
|
76
|
78.3200
|
BATE
|
20001AGA
|
09/04/2024
|
15:40:38
|
BST
|
137
|
78.3200
|
CHIX
|
120001Z94
|
09/04/2024
|
15:40:38
|
BST
|
4
|
78.3200
|
TRQX
|
971694005071060
|
09/04/2024
|
15:40:38
|
BST
|
10
|
78.3200
|
TRQX
|
971694005071061
|
09/04/2024
|
15:40:38
|
BST
|
28
|
78.3200
|
TRQX
|
971694005071059
|
09/04/2024
|
15:40:38
|
BST
|
44
|
78.3200
|
TRQX
|
971694005071058
|
09/04/2024
|
15:40:38
|
BST
|
15
|
78.3200
|
XLON
|
971694080576994
|
09/04/2024
|
15:40:38
|
BST
|
136
|
78.3200
|
XLON
|
971694080576995
|
09/04/2024
|
15:40:40
|
BST
|
10
|
78.3200
|
XLON
|
971694080576999
|
09/04/2024
|
15:40:47
|
BST
|
53
|
78.3200
|
BATE
|
20001AGV
|
09/04/2024
|
15:40:47
|
BST
|
83
|
78.3200
|
CHIX
|
120001ZAE
|
09/04/2024
|
15:40:47
|
BST
|
10
|
78.3200
|
XLON
|
971694080577027
|
09/04/2024
|
15:40:47
|
BST
|
17
|
78.3200
|
XLON
|
971694080577046
|
09/04/2024
|
15:40:47
|
BST
|
33
|
78.3200
|
XLON
|
971694080577048
|
09/04/2024
|
15:40:47
|
BST
|
50
|
78.3200
|
XLON
|
971694080577045
|
09/04/2024
|
15:40:47
|
BST
|
98
|
78.3200
|
XLON
|
971694080577047
|
09/04/2024
|
15:40:47
|
BST
|
133
|
78.3200
|
XLON
|
971694080577043
|
09/04/2024
|
15:40:52
|
BST
|
17
|
78.3200
|
XLON
|
971694080577069
|
09/04/2024
|
15:41:01
|
BST
|
44
|
78.3000
|
CHIX
|
120001ZCO
|
09/04/2024
|
15:41:01
|
BST
|
42
|
78.3000
|
TRQX
|
971694005071104
|
09/04/2024
|
15:41:01
|
BST
|
16
|
78.3000
|
XLON
|
971694080577114
|
09/04/2024
|
15:41:01
|
BST
|
62
|
78.3000
|
XLON
|
971694080577116
|
09/04/2024
|
15:41:01
|
BST
|
79
|
78.3000
|
XLON
|
971694080577111
|
09/04/2024
|
15:41:01
|
BST
|
102
|
78.3000
|
XLON
|
971694080577115
|
09/04/2024
|
15:41:09
|
BST
|
33
|
78.3000
|
BATE
|
20001AIB
|
09/04/2024
|
15:41:15
|
BST
|
33
|
78.3000
|
BATE
|
20001AIP
|
09/04/2024
|
15:41:18
|
BST
|
40
|
78.2800
|
BATE
|
20001AIY
|
09/04/2024
|
15:41:18
|
BST
|
40
|
78.2800
|
BATE
|
20001AIZ
|
09/04/2024
|
15:41:21
|
BST
|
117
|
78.2400
|
XLON
|
971694080577240
|
09/04/2024
|
15:41:34
|
BST
|
133
|
78.2400
|
BATE
|
20001AM7
|
09/04/2024
|
15:41:36
|
BST
|
71
|
78.2400
|
BATE
|
20001AMF
|
09/04/2024
|
15:41:39
|
BST
|
40
|
78.2400
|
BATE
|
20001AN2
|
09/04/2024
|
15:42:11
|
BST
|
13
|
78.2800
|
BATE
|
20001AQL
|
09/04/2024
|
15:42:11
|
BST
|
30
|
78.2800
|
BATE
|
20001AQM
|
09/04/2024
|
15:42:11
|
BST
|
46
|
78.2800
|
BATE
|
20001AQK
|
09/04/2024
|
15:42:11
|
BST
|
60
|
78.2800
|
CHIX
|
120001ZTT
|
09/04/2024
|
15:42:11
|
BST
|
5
|
78.2800
|
XLON
|
971694080577504
|
09/04/2024
|
15:42:11
|
BST
|
20
|
78.2800
|
XLON
|
971694080577506
|
09/04/2024
|
15:42:11
|
BST
|
40
|
78.2800
|
XLON
|
971694080577505
|
09/04/2024
|
15:42:11
|
BST
|
69
|
78.2800
|
XLON
|
971694080577503
|
09/04/2024
|
15:42:22
|
BST
|
44
|
78.2600
|
CHIX
|
120001ZWP
|
09/04/2024
|
15:42:22
|
BST
|
3
|
78.2600
|
XLON
|
971694080577627
|
09/04/2024
|
15:42:22
|
BST
|
11
|
78.2600
|
XLON
|
971694080577629
|
09/04/2024
|
15:42:22
|
BST
|
68
|
78.2600
|
XLON
|
971694080577630
|
09/04/2024
|
15:42:22
|
BST
|
75
|
78.2600
|
XLON
|
971694080577628
|
09/04/2024
|
15:42:26
|
BST
|
6
|
78.2400
|
BATE
|
20001AUJ
|
09/04/2024
|
15:42:26
|
BST
|
20
|
78.2400
|
BATE
|
20001AUI
|
09/04/2024
|
15:42:26
|
BST
|
80
|
78.2400
|
BATE
|
20001AUK
|
09/04/2024
|
15:42:26
|
BST
|
106
|
78.2400
|
BATE
|
20001AUG
|
09/04/2024
|
15:42:29
|
BST
|
33
|
78.2400
|
BATE
|
20001AV1
|
09/04/2024
|
15:42:40
|
BST
|
46
|
78.2200
|
XLON
|
971694080577820
|
09/04/2024
|
15:43:07
|
BST
|
175
|
78.2400
|
BATE
|
20001AYI
|
09/04/2024
|
15:43:07
|
BST
|
37
|
78.2000
|
XLON
|
971694080577932
|
09/04/2024
|
15:43:08
|
BST
|
90
|
78.2400
|
BATE
|
20001AYL
|
09/04/2024
|
15:43:09
|
BST
|
164
|
78.2400
|
BATE
|
20001AYQ
|
09/04/2024
|
15:43:25
|
BST
|
41
|
78.2800
|
CHIX
|
1200020DC
|
09/04/2024
|
15:43:25
|
BST
|
8
|
78.2800
|
XLON
|
971694080578003
|
09/04/2024
|
15:43:25
|
BST
|
8
|
78.2800
|
XLON
|
971694080578005
|
09/04/2024
|
15:43:25
|
BST
|
20
|
78.2800
|
XLON
|
971694080578009
|
09/04/2024
|
15:43:25
|
BST
|
108
|
78.2800
|
XLON
|
971694080578004
|
09/04/2024
|
15:43:33
|
BST
|
18
|
78.2600
|
BATE
|
20001B1L
|
09/04/2024
|
15:43:33
|
BST
|
50
|
78.2600
|
BATE
|
20001B1G
|
09/04/2024
|
15:43:33
|
BST
|
55
|
78.2600
|
BATE
|
20001B1F
|
09/04/2024
|
15:43:33
|
BST
|
5
|
78.2800
|
BATE
|
20001B1I
|
09/04/2024
|
15:43:33
|
BST
|
5
|
78.2800
|
BATE
|
20001B1P
|
09/04/2024
|
15:43:33
|
BST
|
33
|
78.2800
|
BATE
|
20001B1H
|
09/04/2024
|
15:43:33
|
BST
|
49
|
78.2800
|
BATE
|
20001B1O
|
09/04/2024
|
15:43:33
|
BST
|
52
|
78.2800
|
BATE
|
20001B1J
|
09/04/2024
|
15:43:33
|
BST
|
50
|
78.2800
|
CHIX
|
1200020EH
|
09/04/2024
|
15:43:33
|
BST
|
162
|
78.2600
|
XLON
|
971694080578047
|
09/04/2024
|
15:43:55
|
BST
|
33
|
78.2800
|
BATE
|
20001B3M
|
09/04/2024
|
15:44:01
|
BST
|
33
|
78.2800
|
BATE
|
20001B4D
|
09/04/2024
|
15:44:03
|
BST
|
108
|
78.2600
|
BATE
|
20001B50
|
09/04/2024
|
15:44:03
|
BST
|
38
|
78.2600
|
TRQX
|
971694005071703
|
09/04/2024
|
15:44:03
|
BST
|
46
|
78.2600
|
XLON
|
971694080578177
|
09/04/2024
|
15:44:03
|
BST
|
80
|
78.2600
|
XLON
|
971694080578173
|
09/04/2024
|
15:44:42
|
BST
|
28
|
78.3400
|
XLON
|
971694080578312
|
09/04/2024
|
15:44:47
|
BST
|
18
|
78.3600
|
BATE
|
20001B9L
|
09/04/2024
|
15:44:47
|
BST
|
41
|
78.3400
|
CHIX
|
1200020S6
|
09/04/2024
|
15:44:49
|
BST
|
82
|
78.3600
|
BATE
|
20001BA2
|
09/04/2024
|
15:44:49
|
BST
|
37
|
78.3600
|
CHIX
|
1200020ST
|
09/04/2024
|
15:44:51
|
BST
|
181
|
78.3600
|
BATE
|
20001BAL
|
09/04/2024
|
15:44:51
|
BST
|
11
|
78.3800
|
XLON
|
971694080578361
|
09/04/2024
|
15:44:51
|
BST
|
69
|
78.3800
|
XLON
|
971694080578362
|
09/04/2024
|
15:44:51
|
BST
|
81
|
78.3800
|
XLON
|
971694080578363
|
09/04/2024
|
15:44:56
|
BST
|
12
|
78.3800
|
XLON
|
971694080578493
|
09/04/2024
|
15:44:56
|
BST
|
28
|
78.3800
|
XLON
|
971694080578492
|
09/04/2024
|
15:45:03
|
BST
|
10
|
78.3800
|
XLON
|
971694080578532
|
09/04/2024
|
15:45:03
|
BST
|
30
|
78.3800
|
XLON
|
971694080578531
|
09/04/2024
|
15:45:08
|
BST
|
5
|
78.3800
|
XLON
|
971694080578536
|
09/04/2024
|
15:45:08
|
BST
|
33
|
78.3800
|
XLON
|
971694080578535
|
09/04/2024
|
15:45:13
|
BST
|
28
|
78.3600
|
XLON
|
971694080578552
|
09/04/2024
|
15:45:19
|
BST
|
38
|
78.3800
|
XLON
|
971694080578559
|
09/04/2024
|
15:45:26
|
BST
|
6
|
78.3800
|
BATE
|
20001BDI
|
09/04/2024
|
15:45:26
|
BST
|
54
|
78.3800
|
BATE
|
20001BDK
|
09/04/2024
|
15:45:26
|
BST
|
58
|
78.3800
|
BATE
|
20001BDJ
|
09/04/2024
|
15:45:26
|
BST
|
38
|
78.3800
|
XLON
|
971694080578584
|
09/04/2024
|
15:45:29
|
BST
|
33
|
78.3800
|
BATE
|
20001BDV
|
09/04/2024
|
15:45:29
|
BST
|
81
|
78.3800
|
BATE
|
20001BDW
|
09/04/2024
|
15:45:31
|
BST
|
70
|
78.3800
|
BATE
|
20001BE1
|
09/04/2024
|
15:45:32
|
BST
|
88
|
78.3800
|
BATE
|
20001BE4
|
09/04/2024
|
15:45:37
|
BST
|
33
|
78.3800
|
BATE
|
20001BET
|
09/04/2024
|
15:45:41
|
BST
|
24
|
78.3800
|
XLON
|
971694080578740
|
09/04/2024
|
15:45:46
|
BST
|
79
|
78.3800
|
BATE
|
20001BFD
|
09/04/2024
|
15:45:46
|
BST
|
24
|
78.3800
|
XLON
|
971694080578761
|
09/04/2024
|
15:45:48
|
BST
|
22
|
78.4000
|
XLON
|
971694080578779
|
09/04/2024
|
15:45:48
|
BST
|
53
|
78.4000
|
XLON
|
971694080578778
|
09/04/2024
|
15:45:55
|
BST
|
24
|
78.4000
|
XLON
|
971694080578812
|
09/04/2024
|
15:45:55
|
BST
|
38
|
78.4000
|
XLON
|
971694080578809
|
09/04/2024
|
15:45:55
|
BST
|
68
|
78.4000
|
XLON
|
971694080578813
|
09/04/2024
|
15:45:57
|
BST
|
37
|
78.4000
|
CHIX
|
12000212Z
|
09/04/2024
|
15:46:08
|
BST
|
135
|
78.4000
|
CHIX
|
12000214L
|
09/04/2024
|
15:46:08
|
BST
|
45
|
78.4000
|
XLON
|
971694080578911
|
09/04/2024
|
15:46:08
|
BST
|
106
|
78.4000
|
XLON
|
971694080578891
|
09/04/2024
|
15:46:27
|
BST
|
46
|
78.3800
|
CHIX
|
12000217H
|
09/04/2024
|
15:46:27
|
BST
|
43
|
78.3800
|
TRQX
|
971694005072098
|
09/04/2024
|
15:46:27
|
BST
|
39
|
78.3800
|
XLON
|
971694080578951
|
09/04/2024
|
15:46:56
|
BST
|
12
|
78.4000
|
BATE
|
20001BLR
|
09/04/2024
|
15:47:24
|
BST
|
10
|
78.3800
|
XLON
|
971694080579182
|
09/04/2024
|
15:47:25
|
BST
|
33
|
78.4000
|
BATE
|
20001BOO
|
09/04/2024
|
15:47:26
|
BST
|
112
|
78.3600
|
BATE
|
20001BP6
|
09/04/2024
|
15:47:26
|
BST
|
46
|
78.3800
|
BATE
|
20001BP2
|
09/04/2024
|
15:47:26
|
BST
|
112
|
78.3800
|
BATE
|
20001BP1
|
09/04/2024
|
15:47:26
|
BST
|
149
|
78.3800
|
BATE
|
20001BP0
|
09/04/2024
|
15:47:26
|
BST
|
45
|
78.3800
|
CHIX
|
1200021GS
|
09/04/2024
|
15:47:26
|
BST
|
11
|
78.3800
|
TRQX
|
971694005072232
|
09/04/2024
|
15:47:26
|
BST
|
11
|
78.3800
|
TRQX
|
971694005072233
|
09/04/2024
|
15:47:26
|
BST
|
18
|
78.3800
|
TRQX
|
971694005072234
|
09/04/2024
|
15:47:26
|
BST
|
5
|
78.3800
|
XLON
|
971694080579234
|
09/04/2024
|
15:47:26
|
BST
|
12
|
78.3800
|
XLON
|
971694080579236
|
09/04/2024
|
15:47:26
|
BST
|
17
|
78.3800
|
XLON
|
971694080579233
|
09/04/2024
|
15:47:26
|
BST
|
19
|
78.3800
|
XLON
|
971694080579231
|
09/04/2024
|
15:47:26
|
BST
|
43
|
78.3800
|
XLON
|
971694080579232
|
09/04/2024
|
15:47:26
|
BST
|
59
|
78.3800
|
XLON
|
971694080579235
|
09/04/2024
|
15:47:26
|
BST
|
71
|
78.3800
|
XLON
|
971694080579230
|
09/04/2024
|
15:47:26
|
BST
|
79
|
78.3800
|
XLON
|
971694080579225
|
09/04/2024
|
15:47:29
|
BST
|
79
|
78.3600
|
BATE
|
20001BPJ
|
09/04/2024
|
15:47:33
|
BST
|
10
|
78.3600
|
XLON
|
971694080579247
|
09/04/2024
|
15:47:40
|
BST
|
5
|
78.3600
|
BATE
|
20001BR2
|
09/04/2024
|
15:47:40
|
BST
|
86
|
78.3600
|
BATE
|
20001BR1
|
09/04/2024
|
15:47:40
|
BST
|
55
|
78.3600
|
CHIX
|
1200021K6
|
09/04/2024
|
15:47:40
|
BST
|
51
|
78.3600
|
TRQX
|
971694005072284
|
09/04/2024
|
15:47:40
|
BST
|
71
|
78.3600
|
XLON
|
971694080579294
|
09/04/2024
|
15:48:10
|
BST
|
24
|
78.3800
|
XLON
|
971694080579446
|
09/04/2024
|
15:48:10
|
BST
|
35
|
78.3800
|
XLON
|
971694080579445
|
09/04/2024
|
15:48:17
|
BST
|
5
|
78.3800
|
XLON
|
971694080579466
|
09/04/2024
|
15:48:17
|
BST
|
16
|
78.3800
|
XLON
|
971694080579467
|
09/04/2024
|
15:48:17
|
BST
|
18
|
78.3800
|
XLON
|
971694080579465
|
09/04/2024
|
15:48:24
|
BST
|
12
|
78.3800
|
XLON
|
971694080579488
|
09/04/2024
|
15:48:24
|
BST
|
27
|
78.3800
|
XLON
|
971694080579487
|
09/04/2024
|
15:48:31
|
BST
|
38
|
78.3800
|
XLON
|
971694080579496
|
09/04/2024
|
15:48:36
|
BST
|
18
|
78.3800
|
XLON
|
971694080579549
|
09/04/2024
|
15:48:36
|
BST
|
20
|
78.3800
|
XLON
|
971694080579548
|
09/04/2024
|
15:48:43
|
BST
|
14
|
78.3800
|
XLON
|
971694080579564
|
09/04/2024
|
15:48:43
|
BST
|
24
|
78.3800
|
XLON
|
971694080579563
|
09/04/2024
|
15:48:48
|
BST
|
4
|
78.3800
|
XLON
|
971694080579566
|
09/04/2024
|
15:48:48
|
BST
|
13
|
78.3800
|
XLON
|
971694080579567
|
09/04/2024
|
15:48:48
|
BST
|
43
|
78.3800
|
XLON
|
971694080579565
|
09/04/2024
|
15:49:22
|
BST
|
5
|
78.4000
|
BATE
|
20001C2I
|
09/04/2024
|
15:49:22
|
BST
|
12
|
78.4000
|
BATE
|
20001C2G
|
09/04/2024
|
15:49:22
|
BST
|
18
|
78.4000
|
BATE
|
20001C2J
|
09/04/2024
|
15:49:22
|
BST
|
33
|
78.4000
|
BATE
|
20001C2H
|
09/04/2024
|
15:49:22
|
BST
|
33
|
78.4000
|
BATE
|
20001C2N
|
09/04/2024
|
15:49:22
|
BST
|
50
|
78.4000
|
BATE
|
20001C2M
|
09/04/2024
|
15:49:22
|
BST
|
67
|
78.4000
|
BATE
|
20001C2E
|
09/04/2024
|
15:49:22
|
BST
|
105
|
78.4000
|
BATE
|
20001C2K
|
09/04/2024
|
15:49:22
|
BST
|
91
|
78.4000
|
CHIX
|
12000223L
|
09/04/2024
|
15:49:22
|
BST
|
118
|
78.4000
|
CHIX
|
12000223H
|
09/04/2024
|
15:49:22
|
BST
|
57
|
78.4000
|
TRQX
|
971694005072561
|
09/04/2024
|
15:49:22
|
BST
|
5
|
78.4000
|
XLON
|
971694080579707
|
09/04/2024
|
15:49:22
|
BST
|
11
|
78.4000
|
XLON
|
971694080579708
|
09/04/2024
|
15:49:22
|
BST
|
35
|
78.4000
|
XLON
|
971694080579705
|
09/04/2024
|
15:49:22
|
BST
|
36
|
78.4000
|
XLON
|
971694080579703
|
09/04/2024
|
15:49:22
|
BST
|
42
|
78.4000
|
XLON
|
971694080579704
|
09/04/2024
|
15:49:22
|
BST
|
43
|
78.4000
|
XLON
|
971694080579706
|
09/04/2024
|
15:49:22
|
BST
|
174
|
78.4000
|
XLON
|
971694080579696
|
09/04/2024
|
15:49:27
|
BST
|
33
|
78.4000
|
BATE
|
20001C3K
|
09/04/2024
|
15:49:29
|
BST
|
33
|
78.4000
|
BATE
|
20001C3R
|
09/04/2024
|
15:49:32
|
BST
|
33
|
78.4000
|
BATE
|
20001C4Y
|
09/04/2024
|
15:49:32
|
BST
|
74
|
78.4000
|
BATE
|
20001C4Z
|
09/04/2024
|
15:49:36
|
BST
|
33
|
78.4000
|
BATE
|
20001C5J
|
09/04/2024
|
15:49:36
|
BST
|
41
|
78.4000
|
BATE
|
20001C5I
|
09/04/2024
|
15:49:36
|
BST
|
74
|
78.4000
|
BATE
|
20001C5H
|
09/04/2024
|
15:49:38
|
BST
|
97
|
78.4000
|
BATE
|
20001C5N
|
09/04/2024
|
15:49:40
|
BST
|
33
|
78.4000
|
BATE
|
20001C67
|
09/04/2024
|
15:49:42
|
BST
|
49
|
78.4000
|
BATE
|
20001C69
|
09/04/2024
|
15:49:43
|
BST
|
49
|
78.4000
|
BATE
|
20001C6E
|
09/04/2024
|
15:49:45
|
BST
|
50
|
78.4000
|
BATE
|
20001C6Q
|
09/04/2024
|
15:50:00
|
BST
|
30
|
78.4000
|
BATE
|
20001C7Q
|
09/04/2024
|
15:50:00
|
BST
|
24
|
78.4000
|
XLON
|
971694080579879
|
09/04/2024
|
15:50:00
|
BST
|
25
|
78.4000
|
XLON
|
971694080579880
|
09/04/2024
|
15:50:05
|
BST
|
33
|
78.4000
|
BATE
|
20001C9V
|
09/04/2024
|
15:50:05
|
BST
|
93
|
78.4000
|
BATE
|
20001C9W
|
09/04/2024
|
15:50:07
|
BST
|
40
|
78.4000
|
XLON
|
971694080579914
|
09/04/2024
|
15:50:10
|
BST
|
14
|
78.3800
|
BATE
|
20001CAU
|
09/04/2024
|
15:50:10
|
BST
|
38
|
78.3800
|
BATE
|
20001CAV
|
09/04/2024
|
15:50:10
|
BST
|
93
|
78.4000
|
BATE
|
20001CAI
|
09/04/2024
|
15:50:12
|
BST
|
15
|
78.3800
|
XLON
|
971694080579922
|
09/04/2024
|
15:50:15
|
BST
|
120
|
78.3800
|
BATE
|
20001CBU
|
09/04/2024
|
15:50:15
|
BST
|
98
|
78.3800
|
XLON
|
971694080579996
|
09/04/2024
|
15:50:22
|
BST
|
23
|
78.3600
|
BATE
|
20001CCX
|
09/04/2024
|
15:50:22
|
BST
|
75
|
78.3600
|
BATE
|
20001CCY
|
09/04/2024
|
15:50:22
|
BST
|
38
|
78.3800
|
CHIX
|
1200022FO
|
09/04/2024
|
15:50:22
|
BST
|
42
|
78.3600
|
TRQX
|
971694005072781
|
09/04/2024
|
15:50:22
|
BST
|
55
|
78.3800
|
XLON
|
971694080580009
|
09/04/2024
|
15:50:37
|
BST
|
148
|
78.3800
|
BATE
|
20001CFC
|
09/04/2024
|
15:51:10
|
BST
|
20
|
78.4000
|
XLON
|
971694080580287
|
09/04/2024
|
15:51:10
|
BST
|
42
|
78.4000
|
XLON
|
971694080580289
|
09/04/2024
|
15:51:10
|
BST
|
43
|
78.4000
|
XLON
|
971694080580288
|
09/04/2024
|
15:51:15
|
BST
|
20
|
78.4000
|
XLON
|
971694080580291
|
09/04/2024
|
15:51:15
|
BST
|
32
|
78.4000
|
XLON
|
971694080580292
|
09/04/2024
|
15:51:17
|
BST
|
12
|
78.3800
|
BATE
|
20001CKT
|
09/04/2024
|
15:51:17
|
BST
|
33
|
78.3800
|
BATE
|
20001CKS
|
09/04/2024
|
15:51:17
|
BST
|
44
|
78.3800
|
BATE
|
20001CKU
|
09/04/2024
|
15:51:17
|
BST
|
81
|
78.3800
|
CHIX
|
1200022QS
|
09/04/2024
|
15:51:17
|
BST
|
50
|
78.3800
|
XLON
|
971694080580299
|
09/04/2024
|
15:51:17
|
BST
|
108
|
78.3800
|
XLON
|
971694080580298
|
09/04/2024
|
15:51:31
|
BST
|
33
|
78.3800
|
BATE
|
20001CMO
|
09/04/2024
|
15:51:32
|
BST
|
9
|
78.3600
|
XLON
|
971694080580355
|
09/04/2024
|
15:51:42
|
BST
|
48
|
78.3400
|
BATE
|
20001CO9
|
09/04/2024
|
15:51:42
|
BST
|
63
|
78.3400
|
CHIX
|
1200022V8
|
09/04/2024
|
15:52:17
|
BST
|
41
|
78.3400
|
CHIX
|
12000230Z
|
09/04/2024
|
15:52:17
|
BST
|
38
|
78.3400
|
TRQX
|
971694005073231
|
09/04/2024
|
15:52:17
|
BST
|
135
|
78.3400
|
XLON
|
971694080580483
|
09/04/2024
|
15:52:23
|
BST
|
34
|
78.3600
|
BATE
|
20001CS4
|
09/04/2024
|
15:52:30
|
BST
|
33
|
78.3600
|
BATE
|
20001CSM
|
09/04/2024
|
15:52:34
|
BST
|
10
|
78.3400
|
XLON
|
971694080580531
|
09/04/2024
|
15:52:34
|
BST
|
150
|
78.3400
|
XLON
|
971694080580532
|
09/04/2024
|
15:52:50
|
BST
|
60
|
78.3600
|
BATE
|
20001CTZ
|
09/04/2024
|
15:53:18
|
BST
|
96
|
78.3400
|
BATE
|
20001CW3
|
09/04/2024
|
15:53:18
|
BST
|
174
|
78.3400
|
XLON
|
971694080580731
|
09/04/2024
|
15:53:29
|
BST
|
137
|
78.3400
|
BATE
|
20001CXT
|
09/04/2024
|
15:53:31
|
BST
|
60
|
78.3400
|
BATE
|
20001CXW
|
09/04/2024
|
15:54:12
|
BST
|
107
|
78.3400
|
XLON
|
971694080580892
|
09/04/2024
|
15:54:20
|
BST
|
1
|
78.3400
|
BATE
|
20001D4L
|
09/04/2024
|
15:54:20
|
BST
|
28
|
78.3400
|
BATE
|
20001D4H
|
09/04/2024
|
15:54:20
|
BST
|
33
|
78.3400
|
BATE
|
20001D4I
|
09/04/2024
|
15:54:20
|
BST
|
68
|
78.3400
|
BATE
|
20001D4K
|
09/04/2024
|
15:54:20
|
BST
|
38
|
78.3400
|
CHIX
|
1200023L6
|
09/04/2024
|
15:54:20
|
BST
|
42
|
78.3400
|
CHIX
|
1200023L9
|
09/04/2024
|
15:54:23
|
BST
|
28
|
78.3400
|
XLON
|
971694080580910
|
09/04/2024
|
15:54:27
|
BST
|
28
|
78.3400
|
XLON
|
971694080580918
|
09/04/2024
|
15:55:55
|
BST
|
35
|
78.3600
|
XLON
|
971694080581168
|
09/04/2024
|
15:56:18
|
BST
|
70
|
78.4200
|
BATE
|
20001DJJ
|
09/04/2024
|
15:56:26
|
BST
|
148
|
78.4400
|
BATE
|
20001DLH
|
09/04/2024
|
15:56:26
|
BST
|
43
|
78.4400
|
CHIX
|
120002496
|
09/04/2024
|
15:56:26
|
BST
|
172
|
78.4400
|
XLON
|
971694080581335
|
09/04/2024
|
15:56:37
|
BST
|
20
|
78.4800
|
XLON
|
971694080581359
|
09/04/2024
|
15:56:37
|
BST
|
47
|
78.4800
|
XLON
|
971694080581360
|
09/04/2024
|
15:56:39
|
BST
|
67
|
78.4800
|
BATE
|
20001DN1
|
09/04/2024
|
15:57:35
|
BST
|
132
|
78.4600
|
BATE
|
20001DRR
|
09/04/2024
|
15:57:35
|
BST
|
65
|
78.4600
|
CHIX
|
1200024H0
|
09/04/2024
|
15:57:35
|
BST
|
100
|
78.4600
|
TRQX
|
971694005074118
|
09/04/2024
|
15:57:35
|
BST
|
47
|
78.4600
|
XLON
|
971694080581632
|
09/04/2024
|
15:57:35
|
BST
|
5
|
78.4800
|
XLON
|
971694080581643
|
09/04/2024
|
15:57:35
|
BST
|
20
|
78.4800
|
XLON
|
971694080581645
|
09/04/2024
|
15:57:35
|
BST
|
30
|
78.4800
|
XLON
|
971694080581648
|
09/04/2024
|
15:57:35
|
BST
|
42
|
78.4800
|
XLON
|
971694080581647
|
09/04/2024
|
15:57:35
|
BST
|
50
|
78.4800
|
XLON
|
971694080581646
|
09/04/2024
|
15:57:35
|
BST
|
72
|
78.4800
|
XLON
|
971694080581644
|
09/04/2024
|
15:57:37
|
BST
|
6
|
78.4800
|
CHIX
|
1200024HG
|
09/04/2024
|
15:59:06
|
BST
|
6
|
78.5200
|
XLON
|
971694080581832
|
09/04/2024
|
15:59:15
|
BST
|
48
|
78.5200
|
BATE
|
20001DZU
|
09/04/2024
|
15:59:15
|
BST
|
42
|
78.5200
|
XLON
|
971694080581837
|
09/04/2024
|
15:59:20
|
BST
|
5
|
78.5400
|
XLON
|
971694080581850
|
09/04/2024
|
15:59:20
|
BST
|
42
|
78.5400
|
XLON
|
971694080581848
|
09/04/2024
|
15:59:20
|
BST
|
43
|
78.5400
|
XLON
|
971694080581849
|
09/04/2024
|
15:59:20
|
BST
|
90
|
78.5400
|
XLON
|
971694080581851
|
09/04/2024
|
15:59:28
|
BST
|
49
|
78.5400
|
BATE
|
20001E26
|
09/04/2024
|
15:59:31
|
BST
|
178
|
78.5400
|
BATE
|
20001E2W
|
09/04/2024
|
15:59:37
|
BST
|
5
|
78.5600
|
XLON
|
971694080582150
|
09/04/2024
|
15:59:37
|
BST
|
42
|
78.5600
|
XLON
|
971694080582152
|
09/04/2024
|
15:59:37
|
BST
|
43
|
78.5600
|
XLON
|
971694080582151
|
09/04/2024
|
15:59:37
|
BST
|
52
|
78.5600
|
XLON
|
971694080582153
|
09/04/2024
|
15:59:37
|
BST
|
60
|
78.5600
|
XLON
|
971694080582154
|
09/04/2024
|
15:59:59
|
BST
|
136
|
78.5400
|
CHIX
|
120002501
|
09/04/2024
|
15:59:59
|
BST
|
5
|
78.5400
|
XLON
|
971694080582261
|
09/04/2024
|
15:59:59
|
BST
|
60
|
78.5400
|
XLON
|
971694080582262
|
09/04/2024
|
16:00:01
|
BST
|
33
|
78.5200
|
BATE
|
20001E6G
|
09/04/2024
|
16:00:01
|
BST
|
45
|
78.5200
|
BATE
|
20001E6H
|
09/04/2024
|
16:00:01
|
BST
|
127
|
78.5200
|
BATE
|
20001E6F
|
09/04/2024
|
16:00:01
|
BST
|
50
|
78.5200
|
CHIX
|
120002513
|
09/04/2024
|
16:00:01
|
BST
|
155
|
78.5200
|
CHIX
|
12000250S
|
09/04/2024
|
16:00:01
|
BST
|
103
|
78.5200
|
TRQX
|
971694005074622
|
09/04/2024
|
16:00:01
|
BST
|
10
|
78.5200
|
XLON
|
971694080582287
|
09/04/2024
|
16:00:01
|
BST
|
10
|
78.5200
|
XLON
|
971694080582288
|
09/04/2024
|
16:00:01
|
BST
|
15
|
78.5200
|
XLON
|
971694080582289
|
09/04/2024
|
16:00:01
|
BST
|
17
|
78.5200
|
XLON
|
971694080582285
|
09/04/2024
|
16:00:01
|
BST
|
132
|
78.5200
|
XLON
|
971694080582286
|
09/04/2024
|
16:00:01
|
BST
|
184
|
78.5200
|
XLON
|
971694080582279
|
09/04/2024
|
16:00:03
|
BST
|
33
|
78.5000
|
BATE
|
20001E72
|
09/04/2024
|
16:00:04
|
BST
|
26
|
78.5000
|
XLON
|
971694080582296
|
09/04/2024
|
16:00:04
|
BST
|
33
|
78.5000
|
XLON
|
971694080582297
|
09/04/2024
|
16:00:07
|
BST
|
100
|
78.5000
|
BATE
|
20001E7O
|
09/04/2024
|
16:00:59
|
BST
|
27
|
78.5200
|
BATE
|
20001ECE
|
09/04/2024
|
16:00:59
|
BST
|
40
|
78.5200
|
BATE
|
20001ECC
|
09/04/2024
|
16:00:59
|
BST
|
125
|
78.5200
|
BATE
|
20001ECD
|
09/04/2024
|
16:00:59
|
BST
|
58
|
78.5200
|
CHIX
|
120002581
|
09/04/2024
|
16:00:59
|
BST
|
119
|
78.5200
|
CHIX
|
12000257Z
|
09/04/2024
|
16:00:59
|
BST
|
19
|
78.5200
|
XLON
|
971694080582461
|
09/04/2024
|
16:00:59
|
BST
|
42
|
78.5200
|
XLON
|
971694080582459
|
09/04/2024
|
16:00:59
|
BST
|
43
|
78.5200
|
XLON
|
971694080582460
|
09/04/2024
|
16:00:59
|
BST
|
69
|
78.5200
|
XLON
|
971694080582457
|
09/04/2024
|
16:00:59
|
BST
|
76
|
78.5200
|
XLON
|
971694080582462
|
09/04/2024
|
16:00:59
|
BST
|
112
|
78.5200
|
XLON
|
971694080582458
|
09/04/2024
|
16:01:39
|
BST
|
42
|
78.5200
|
XLON
|
971694080582588
|
09/04/2024
|
16:01:39
|
BST
|
43
|
78.5200
|
XLON
|
971694080582587
|
09/04/2024
|
16:01:45
|
BST
|
49
|
78.5000
|
CHIX
|
1200025FN
|
09/04/2024
|
16:01:45
|
BST
|
51
|
78.5000
|
CHIX
|
1200025FL
|
09/04/2024
|
16:01:45
|
BST
|
28
|
78.5000
|
TRQX
|
971694005074970
|
09/04/2024
|
16:01:45
|
BST
|
35
|
78.5000
|
TRQX
|
971694005074971
|
09/04/2024
|
16:01:45
|
BST
|
42
|
78.5000
|
XLON
|
971694080582594
|
09/04/2024
|
16:01:45
|
BST
|
168
|
78.5000
|
XLON
|
971694080582598
|
09/04/2024
|
16:01:49
|
BST
|
33
|
78.5000
|
BATE
|
20001EJC
|
09/04/2024
|
16:01:49
|
BST
|
42
|
78.5000
|
XLON
|
971694080582608
|
09/04/2024
|
16:01:49
|
BST
|
50
|
78.5000
|
XLON
|
971694080582610
|
09/04/2024
|
16:01:49
|
BST
|
108
|
78.5000
|
XLON
|
971694080582609
|
09/04/2024
|
16:01:51
|
BST
|
78
|
78.5000
|
BATE
|
20001EJM
|
09/04/2024
|
16:01:52
|
BST
|
35
|
78.5000
|
XLON
|
971694080582616
|
09/04/2024
|
16:01:57
|
BST
|
20
|
78.5000
|
BATE
|
20001EL4
|
09/04/2024
|
16:01:57
|
BST
|
4
|
78.5000
|
XLON
|
971694080582673
|
09/04/2024
|
16:02:05
|
BST
|
40
|
78.5000
|
BATE
|
20001EMD
|
09/04/2024
|
16:02:10
|
BST
|
148
|
78.5000
|
BATE
|
20001EMR
|
09/04/2024
|
16:02:17
|
BST
|
18
|
78.5000
|
XLON
|
971694080582732
|
09/04/2024
|
16:02:19
|
BST
|
10
|
78.5000
|
BATE
|
20001ENG
|
09/04/2024
|
16:04:02
|
BST
|
47
|
78.5800
|
XLON
|
971694080582968
|
09/04/2024
|
16:04:55
|
BST
|
5
|
78.5800
|
BATE
|
20001F79
|
09/04/2024
|
16:04:55
|
BST
|
33
|
78.5800
|
BATE
|
20001F78
|
09/04/2024
|
16:04:55
|
BST
|
50
|
78.5800
|
BATE
|
20001F71
|
09/04/2024
|
16:04:55
|
BST
|
95
|
78.5800
|
BATE
|
20001F7A
|
09/04/2024
|
16:04:55
|
BST
|
132
|
78.5600
|
CHIX
|
1200026FN
|
09/04/2024
|
16:04:55
|
BST
|
152
|
78.5800
|
CHIX
|
1200026F7
|
09/04/2024
|
16:04:55
|
BST
|
89
|
78.5800
|
TRQX
|
971694005075611
|
09/04/2024
|
16:04:55
|
BST
|
101
|
78.5800
|
XLON
|
971694080583132
|
09/04/2024
|
16:04:56
|
BST
|
5
|
78.5800
|
XLON
|
971694080583176
|
09/04/2024
|
16:04:56
|
BST
|
18
|
78.5800
|
XLON
|
971694080583177
|
09/04/2024
|
16:04:56
|
BST
|
22
|
78.5800
|
XLON
|
971694080583172
|
09/04/2024
|
16:04:56
|
BST
|
39
|
78.5800
|
XLON
|
971694080583174
|
09/04/2024
|
16:04:56
|
BST
|
50
|
78.5800
|
XLON
|
971694080583171
|
09/04/2024
|
16:04:56
|
BST
|
50
|
78.5800
|
XLON
|
971694080583178
|
09/04/2024
|
16:04:56
|
BST
|
53
|
78.5800
|
XLON
|
971694080583179
|
09/04/2024
|
16:04:56
|
BST
|
74
|
78.5800
|
XLON
|
971694080583175
|
09/04/2024
|
16:04:56
|
BST
|
296
|
78.5800
|
XLON
|
971694080583173
|
09/04/2024
|
16:05:00
|
BST
|
79
|
78.6000
|
BATE
|
20001F7U
|
09/04/2024
|
16:06:44
|
BST
|
11
|
78.6400
|
CHIX
|
1200026ZT
|
09/04/2024
|
16:07:02
|
BST
|
98
|
78.6600
|
BATE
|
20001FNQ
|
09/04/2024
|
16:07:02
|
BST
|
51
|
78.6600
|
XLON
|
971694080583538
|
09/04/2024
|
16:07:02
|
BST
|
84
|
78.6600
|
XLON
|
971694080583537
|
09/04/2024
|
16:07:17
|
BST
|
62
|
78.6600
|
BATE
|
20001FR1
|
09/04/2024
|
16:07:17
|
BST
|
33
|
78.6600
|
CHIX
|
1200027A3
|
09/04/2024
|
16:07:17
|
BST
|
45
|
78.6600
|
CHIX
|
1200027A2
|
09/04/2024
|
16:07:17
|
BST
|
152
|
78.6600
|
CHIX
|
12000279P
|
09/04/2024
|
16:07:17
|
BST
|
93
|
78.6600
|
TRQX
|
971694005076115
|
09/04/2024
|
16:07:17
|
BST
|
151
|
78.6600
|
XLON
|
971694080583623
|
09/04/2024
|
16:07:39
|
BST
|
55
|
78.6800
|
BATE
|
20001FSQ
|
09/04/2024
|
16:09:18
|
BST
|
33
|
78.7000
|
BATE
|
20001G20
|
09/04/2024
|
16:09:18
|
BST
|
42
|
78.7000
|
CHIX
|
1200027OG
|
09/04/2024
|
16:09:18
|
BST
|
24
|
78.7000
|
XLON
|
971694080583839
|
09/04/2024
|
16:09:18
|
BST
|
32
|
78.7000
|
XLON
|
971694080583838
|
09/04/2024
|
16:09:18
|
BST
|
42
|
78.7000
|
XLON
|
971694080583841
|
09/04/2024
|
16:09:18
|
BST
|
45
|
78.7000
|
XLON
|
971694080583840
|
09/04/2024
|
16:09:33
|
BST
|
22
|
78.7000
|
BATE
|
20001G2V
|
09/04/2024
|
16:09:33
|
BST
|
33
|
78.7000
|
BATE
|
20001G2U
|
09/04/2024
|
16:09:33
|
BST
|
68
|
78.7000
|
XLON
|
971694080583860
|
09/04/2024
|
16:10:00
|
BST
|
24
|
78.6800
|
BATE
|
20001G63
|
09/04/2024
|
16:10:00
|
BST
|
25
|
78.6800
|
BATE
|
20001G62
|
09/04/2024
|
16:10:00
|
BST
|
44
|
78.6800
|
BATE
|
20001G5T
|
09/04/2024
|
16:10:00
|
BST
|
49
|
78.6800
|
BATE
|
20001G60
|
09/04/2024
|
16:10:00
|
BST
|
49
|
78.6800
|
BATE
|
20001G61
|
09/04/2024
|
16:10:00
|
BST
|
33
|
78.7000
|
BATE
|
20001G5S
|
09/04/2024
|
16:10:00
|
BST
|
1
|
78.7000
|
CHIX
|
1200027SH
|
09/04/2024
|
16:10:00
|
BST
|
15
|
78.7000
|
CHIX
|
1200027SN
|
09/04/2024
|
16:10:00
|
BST
|
65
|
78.7000
|
CHIX
|
1200027SO
|
09/04/2024
|
16:10:00
|
BST
|
146
|
78.7000
|
CHIX
|
1200027SG
|
09/04/2024
|
16:10:00
|
BST
|
2
|
78.6800
|
TRQX
|
971694005076530
|
09/04/2024
|
16:10:00
|
BST
|
20
|
78.6800
|
TRQX
|
971694005076534
|
09/04/2024
|
16:10:00
|
BST
|
21
|
78.6800
|
TRQX
|
971694005076533
|
09/04/2024
|
16:10:00
|
BST
|
42
|
78.6800
|
TRQX
|
971694005076529
|
09/04/2024
|
16:10:00
|
BST
|
45
|
78.6800
|
XLON
|
971694080583959
|
09/04/2024
|
16:10:00
|
BST
|
45
|
78.7000
|
XLON
|
971694080583953
|
09/04/2024
|
16:10:00
|
BST
|
66
|
78.7000
|
XLON
|
971694080583951
|
09/04/2024
|
16:10:00
|
BST
|
127
|
78.7000
|
XLON
|
971694080583954
|
09/04/2024
|
16:10:01
|
BST
|
52
|
78.6600
|
BATE
|
20001G65
|
09/04/2024
|
16:10:06
|
BST
|
32
|
78.6600
|
XLON
|
971694080583973
|
09/04/2024
|
16:11:11
|
BST
|
5
|
78.6800
|
XLON
|
971694080584134
|
09/04/2024
|
16:11:11
|
BST
|
42
|
78.6800
|
XLON
|
971694080584135
|
09/04/2024
|
16:11:13
|
BST
|
5
|
78.6800
|
XLON
|
971694080584142
|
09/04/2024
|
16:11:13
|
BST
|
42
|
78.6800
|
XLON
|
971694080584144
|
09/04/2024
|
16:11:13
|
BST
|
74
|
78.6800
|
XLON
|
971694080584143
|
09/04/2024
|
16:11:16
|
BST
|
86
|
78.6600
|
BATE
|
20001GGZ
|
09/04/2024
|
16:11:16
|
BST
|
20
|
78.6800
|
XLON
|
971694080584159
|
09/04/2024
|
16:11:16
|
BST
|
35
|
78.6800
|
XLON
|
971694080584160
|
09/04/2024
|
16:11:16
|
BST
|
42
|
78.6800
|
XLON
|
971694080584158
|
09/04/2024
|
16:11:16
|
BST
|
45
|
78.6800
|
XLON
|
971694080584157
|
09/04/2024
|
16:11:16
|
BST
|
50
|
78.6800
|
XLON
|
971694080584161
|
09/04/2024
|
16:11:18
|
BST
|
5
|
78.6800
|
XLON
|
971694080584166
|
09/04/2024
|
16:11:18
|
BST
|
5
|
78.6800
|
XLON
|
971694080584171
|
09/04/2024
|
16:11:18
|
BST
|
34
|
78.6800
|
XLON
|
971694080584173
|
09/04/2024
|
16:11:18
|
BST
|
35
|
78.6800
|
XLON
|
971694080584170
|
09/04/2024
|
16:11:18
|
BST
|
42
|
78.6800
|
XLON
|
971694080584167
|
09/04/2024
|
16:11:18
|
BST
|
42
|
78.6800
|
XLON
|
971694080584175
|
09/04/2024
|
16:11:18
|
BST
|
45
|
78.6800
|
XLON
|
971694080584168
|
09/04/2024
|
16:11:18
|
BST
|
45
|
78.6800
|
XLON
|
971694080584174
|
09/04/2024
|
16:11:18
|
BST
|
50
|
78.6800
|
XLON
|
971694080584169
|
09/04/2024
|
16:11:18
|
BST
|
50
|
78.6800
|
XLON
|
971694080584172
|
09/04/2024
|
16:11:18
|
BST
|
158
|
78.6800
|
XLON
|
971694080584176
|
09/04/2024
|
16:11:19
|
BST
|
5
|
78.6800
|
XLON
|
971694080584181
|
09/04/2024
|
16:11:19
|
BST
|
5
|
78.6800
|
XLON
|
971694080584183
|
09/04/2024
|
16:11:19
|
BST
|
50
|
78.6800
|
XLON
|
971694080584182
|
09/04/2024
|
16:11:20
|
BST
|
21
|
78.6600
|
BATE
|
20001GHD
|
09/04/2024
|
16:11:20
|
BST
|
45
|
78.6600
|
BATE
|
20001GHE
|
09/04/2024
|
16:11:20
|
BST
|
45
|
78.6600
|
TRQX
|
971694005076906
|
09/04/2024
|
16:11:20
|
BST
|
33
|
78.6600
|
XLON
|
971694080584196
|
09/04/2024
|
16:11:20
|
BST
|
104
|
78.6600
|
XLON
|
971694080584195
|
09/04/2024
|
16:11:20
|
BST
|
5
|
78.6800
|
XLON
|
971694080584185
|
09/04/2024
|
16:11:20
|
BST
|
50
|
78.6800
|
XLON
|
971694080584184
|
09/04/2024
|
16:11:20
|
BST
|
158
|
78.6800
|
XLON
|
971694080584186
|
09/04/2024
|
16:11:21
|
BST
|
30
|
78.6600
|
BATE
|
20001GHI
|
09/04/2024
|
16:11:21
|
BST
|
47
|
78.6600
|
BATE
|
20001GHH
|
09/04/2024
|
16:11:21
|
BST
|
60
|
78.6600
|
BATE
|
20001GHG
|
09/04/2024
|
16:11:21
|
BST
|
62
|
78.6600
|
BATE
|
20001GHF
|
09/04/2024
|
16:12:26
|
BST
|
27
|
78.6400
|
BATE
|
20001GQB
|
09/04/2024
|
16:12:26
|
BST
|
33
|
78.6400
|
BATE
|
20001GQ6
|
09/04/2024
|
16:12:26
|
BST
|
83
|
78.6400
|
BATE
|
20001GQ7
|
09/04/2024
|
16:12:26
|
BST
|
89
|
78.6400
|
BATE
|
20001GQA
|
09/04/2024
|
16:12:26
|
BST
|
116
|
78.6400
|
BATE
|
20001GQ5
|
09/04/2024
|
16:12:26
|
BST
|
131
|
78.6400
|
CHIX
|
1200028EJ
|
09/04/2024
|
16:12:26
|
BST
|
140
|
78.6400
|
CHIX
|
1200028EH
|
09/04/2024
|
16:12:26
|
BST
|
44
|
78.6400
|
TRQX
|
971694005077097
|
09/04/2024
|
16:12:36
|
BST
|
21
|
78.6400
|
BATE
|
20001GS6
|
09/04/2024
|
16:12:36
|
BST
|
58
|
78.6400
|
BATE
|
20001GS5
|
09/04/2024
|
16:12:36
|
BST
|
42
|
78.6400
|
XLON
|
971694080584438
|
09/04/2024
|
16:12:36
|
BST
|
43
|
78.6400
|
XLON
|
971694080584437
|
09/04/2024
|
16:12:36
|
BST
|
59
|
78.6400
|
XLON
|
971694080584440
|
09/04/2024
|
16:12:36
|
BST
|
297
|
78.6400
|
XLON
|
971694080584439
|
09/04/2024
|
16:12:38
|
BST
|
43
|
78.6400
|
XLON
|
971694080584442
|
09/04/2024
|
16:12:38
|
BST
|
73
|
78.6400
|
XLON
|
971694080584441
|
09/04/2024
|
16:12:39
|
BST
|
42
|
78.6400
|
XLON
|
971694080584444
|
09/04/2024
|
16:12:39
|
BST
|
51
|
78.6400
|
XLON
|
971694080584443
|
09/04/2024
|
16:12:39
|
BST
|
99
|
78.6400
|
XLON
|
971694080584445
|
09/04/2024
|
16:12:40
|
BST
|
41
|
78.6400
|
XLON
|
971694080584446
|
09/04/2024
|
16:12:40
|
BST
|
42
|
78.6400
|
XLON
|
971694080584447
|
09/04/2024
|
16:12:40
|
BST
|
45
|
78.6400
|
XLON
|
971694080584448
|
09/04/2024
|
16:12:41
|
BST
|
103
|
78.6400
|
BATE
|
20001GSW
|
09/04/2024
|
16:13:14
|
BST
|
33
|
78.6400
|
BATE
|
20001GVX
|
09/04/2024
|
16:13:14
|
BST
|
37
|
78.6400
|
XLON
|
971694080584507
|
09/04/2024
|
16:13:14
|
BST
|
78
|
78.6400
|
XLON
|
971694080584508
|
09/04/2024
|
16:13:48
|
BST
|
15
|
78.6400
|
BATE
|
20001GZ5
|
09/04/2024
|
16:13:48
|
BST
|
42
|
78.6400
|
XLON
|
971694080584579
|
09/04/2024
|
16:14:38
|
BST
|
38
|
78.6400
|
XLON
|
971694080584700
|
09/04/2024
|
16:14:43
|
BST
|
38
|
78.6400
|
XLON
|
971694080584704
|
09/04/2024
|
16:14:50
|
BST
|
39
|
78.6400
|
XLON
|
971694080584722
|
09/04/2024
|
16:15:07
|
BST
|
5
|
78.6600
|
XLON
|
971694080584821
|
09/04/2024
|
16:15:07
|
BST
|
41
|
78.6600
|
XLON
|
971694080584822
|
09/04/2024
|
16:15:07
|
BST
|
45
|
78.6600
|
XLON
|
971694080584820
|
09/04/2024
|
16:15:07
|
BST
|
52
|
78.6600
|
XLON
|
971694080584819
|
09/04/2024
|
16:15:08
|
BST
|
32
|
78.6600
|
XLON
|
971694080584835
|
09/04/2024
|
16:15:08
|
BST
|
41
|
78.6600
|
XLON
|
971694080584836
|
09/04/2024
|
16:15:09
|
BST
|
83
|
78.6600
|
BATE
|
20001HDV
|
09/04/2024
|
16:15:23
|
BST
|
69
|
78.6600
|
BATE
|
20001HGG
|
09/04/2024
|
16:15:23
|
BST
|
55
|
78.6600
|
CHIX
|
1200029J5
|
09/04/2024
|
16:15:23
|
BST
|
83
|
78.6600
|
TRQX
|
971694005077825
|
09/04/2024
|
16:15:23
|
BST
|
126
|
78.6600
|
XLON
|
971694080584868
|
09/04/2024
|
16:15:26
|
BST
|
78
|
78.6600
|
BATE
|
20001HGR
|
09/04/2024
|
16:16:00
|
BST
|
13
|
78.6600
|
BATE
|
20001HJR
|
09/04/2024
|
16:16:00
|
BST
|
39
|
78.6600
|
BATE
|
20001HJM
|
09/04/2024
|
16:16:00
|
BST
|
71
|
78.6600
|
BATE
|
20001HJL
|
09/04/2024
|
16:16:00
|
BST
|
84
|
78.6600
|
BATE
|
20001HJS
|
09/04/2024
|
16:16:00
|
BST
|
41
|
78.6600
|
TRQX
|
971694005077901
|
09/04/2024
|
16:16:00
|
BST
|
49
|
78.6600
|
XLON
|
971694080584946
|
09/04/2024
|
16:16:01
|
BST
|
40
|
78.6600
|
XLON
|
971694080584954
|
09/04/2024
|
16:16:01
|
BST
|
126
|
78.6600
|
XLON
|
971694080584953
|
09/04/2024
|
16:16:02
|
BST
|
6
|
78.6600
|
BATE
|
20001HK4
|
09/04/2024
|
16:16:03
|
BST
|
37
|
78.6600
|
BATE
|
20001HKC
|
09/04/2024
|
16:16:12
|
BST
|
134
|
78.6800
|
BATE
|
20001HLJ
|
09/04/2024
|
16:16:58
|
BST
|
56
|
78.7000
|
BATE
|
20001HRY
|
09/04/2024
|
16:17:02
|
BST
|
39
|
78.7000
|
XLON
|
971694080585173
|
09/04/2024
|
16:17:07
|
BST
|
26
|
78.7000
|
CHIX
|
1200029ZG
|
09/04/2024
|
16:17:27
|
BST
|
33
|
78.7200
|
XLON
|
971694080585279
|
09/04/2024
|
16:17:32
|
BST
|
29
|
78.7200
|
XLON
|
971694080585283
|
09/04/2024
|
16:17:32
|
BST
|
33
|
78.7200
|
XLON
|
971694080585282
|
09/04/2024
|
16:17:37
|
BST
|
32
|
78.7200
|
XLON
|
971694080585299
|
09/04/2024
|
16:17:37
|
BST
|
45
|
78.7200
|
XLON
|
971694080585302
|
09/04/2024
|
16:17:37
|
BST
|
50
|
78.7200
|
XLON
|
971694080585301
|
09/04/2024
|
16:17:37
|
BST
|
52
|
78.7200
|
XLON
|
971694080585300
|
09/04/2024
|
16:17:59
|
BST
|
32
|
78.7200
|
XLON
|
971694080585361
|
09/04/2024
|
16:18:06
|
BST
|
5
|
78.6800
|
BATE
|
20001I0L
|
09/04/2024
|
16:18:06
|
BST
|
33
|
78.6800
|
BATE
|
20001I0K
|
09/04/2024
|
16:18:06
|
BST
|
48
|
78.6800
|
BATE
|
20001I0M
|
09/04/2024
|
16:18:06
|
BST
|
33
|
78.7000
|
BATE
|
20001I0I
|
09/04/2024
|
16:18:06
|
BST
|
86
|
78.7000
|
BATE
|
20001I0J
|
09/04/2024
|
16:18:06
|
BST
|
118
|
78.7000
|
BATE
|
20001I0C
|
09/04/2024
|
16:18:06
|
BST
|
5
|
78.6800
|
CHIX
|
120002A8I
|
09/04/2024
|
16:18:06
|
BST
|
12
|
78.6800
|
CHIX
|
120002A8H
|
09/04/2024
|
16:18:06
|
BST
|
136
|
78.6800
|
CHIX
|
120002A8G
|
09/04/2024
|
16:18:06
|
BST
|
9
|
78.7000
|
CHIX
|
120002A8K
|
09/04/2024
|
16:18:06
|
BST
|
22
|
78.7000
|
CHIX
|
120002A89
|
09/04/2024
|
16:18:06
|
BST
|
117
|
78.7000
|
CHIX
|
120002A86
|
09/04/2024
|
16:18:06
|
BST
|
136
|
78.7000
|
CHIX
|
120002A8J
|
09/04/2024
|
16:18:06
|
BST
|
144
|
78.7000
|
CHIX
|
120002A88
|
09/04/2024
|
16:18:06
|
BST
|
33
|
78.6800
|
TRQX
|
971694005078363
|
09/04/2024
|
16:18:06
|
BST
|
26
|
78.7000
|
TRQX
|
971694005078364
|
09/04/2024
|
16:18:06
|
BST
|
60
|
78.7000
|
TRQX
|
971694005078356
|
09/04/2024
|
16:18:06
|
BST
|
82
|
78.7000
|
XLON
|
971694080585371
|
09/04/2024
|
16:18:06
|
BST
|
5
|
78.7200
|
XLON
|
971694080585380
|
09/04/2024
|
16:18:06
|
BST
|
25
|
78.7200
|
XLON
|
971694080585379
|
09/04/2024
|
16:18:06
|
BST
|
33
|
78.7200
|
XLON
|
971694080585376
|
09/04/2024
|
16:18:06
|
BST
|
45
|
78.7200
|
XLON
|
971694080585377
|
09/04/2024
|
16:18:06
|
BST
|
52
|
78.7200
|
XLON
|
971694080585378
|
09/04/2024
|
16:18:06
|
BST
|
58
|
78.7200
|
XLON
|
971694080585382
|
09/04/2024
|
16:18:06
|
BST
|
180
|
78.7200
|
XLON
|
971694080585381
|
09/04/2024
|
16:18:07
|
BST
|
45
|
78.6600
|
BATE
|
20001I0R
|
09/04/2024
|
16:18:07
|
BST
|
180
|
78.6600
|
XLON
|
971694080585393
|
09/04/2024
|
16:18:14
|
BST
|
34
|
78.6800
|
XLON
|
971694080585421
|
09/04/2024
|
16:18:14
|
BST
|
52
|
78.6800
|
XLON
|
971694080585422
|
09/04/2024
|
16:18:15
|
BST
|
33
|
78.6800
|
XLON
|
971694080585425
|
09/04/2024
|
16:18:16
|
BST
|
33
|
78.6800
|
XLON
|
971694080585434
|
09/04/2024
|
16:18:17
|
BST
|
5
|
78.6800
|
XLON
|
971694080585441
|
09/04/2024
|
16:18:17
|
BST
|
33
|
78.6800
|
XLON
|
971694080585436
|
09/04/2024
|
16:18:17
|
BST
|
33
|
78.6800
|
XLON
|
971694080585438
|
09/04/2024
|
16:18:17
|
BST
|
90
|
78.6800
|
XLON
|
971694080585437
|
09/04/2024
|
16:18:17
|
BST
|
90
|
78.6800
|
XLON
|
971694080585440
|
09/04/2024
|
16:18:17
|
BST
|
112
|
78.6800
|
XLON
|
971694080585439
|
09/04/2024
|
16:18:18
|
BST
|
33
|
78.6800
|
XLON
|
971694080585442
|
09/04/2024
|
16:18:18
|
BST
|
90
|
78.6800
|
XLON
|
971694080585443
|
09/04/2024
|
16:18:33
|
BST
|
36
|
78.6800
|
XLON
|
971694080585487
|
09/04/2024
|
16:18:33
|
BST
|
45
|
78.6800
|
XLON
|
971694080585489
|
09/04/2024
|
16:18:33
|
BST
|
52
|
78.6800
|
XLON
|
971694080585488
|
09/04/2024
|
16:18:37
|
BST
|
5
|
78.6800
|
XLON
|
971694080585500
|
09/04/2024
|
16:18:37
|
BST
|
36
|
78.6800
|
XLON
|
971694080585498
|
09/04/2024
|
16:18:37
|
BST
|
52
|
78.6800
|
XLON
|
971694080585499
|
09/04/2024
|
16:18:37
|
BST
|
90
|
78.6800
|
XLON
|
971694080585501
|
09/04/2024
|
16:18:39
|
BST
|
36
|
78.6800
|
XLON
|
971694080585504
|
09/04/2024
|
16:18:39
|
BST
|
72
|
78.6800
|
XLON
|
971694080585502
|
09/04/2024
|
16:18:39
|
BST
|
90
|
78.6800
|
XLON
|
971694080585503
|
09/04/2024
|
16:18:48
|
BST
|
19
|
78.6800
|
XLON
|
971694080585536
|
09/04/2024
|
16:18:51
|
BST
|
27
|
78.6800
|
XLON
|
971694080585554
|
09/04/2024
|
16:18:58
|
BST
|
5
|
78.6800
|
XLON
|
971694080585574
|
09/04/2024
|
16:18:58
|
BST
|
38
|
78.6800
|
XLON
|
971694080585571
|
09/04/2024
|
16:18:58
|
BST
|
45
|
78.6800
|
XLON
|
971694080585573
|
09/04/2024
|
16:18:58
|
BST
|
52
|
78.6800
|
XLON
|
971694080585572
|
09/04/2024
|
16:18:58
|
BST
|
60
|
78.6800
|
XLON
|
971694080585575
|
09/04/2024
|
16:19:00
|
BST
|
34
|
78.6600
|
BATE
|
20001I89
|
09/04/2024
|
16:19:00
|
BST
|
45
|
78.6600
|
BATE
|
20001I86
|
09/04/2024
|
16:19:00
|
BST
|
49
|
78.6600
|
BATE
|
20001I88
|
09/04/2024
|
16:19:00
|
BST
|
181
|
78.6600
|
XLON
|
971694080585589
|
09/04/2024
|
16:19:44
|
BST
|
5
|
78.6600
|
BATE
|
20001IFQ
|
09/04/2024
|
16:19:44
|
BST
|
30
|
78.6600
|
BATE
|
20001IFS
|
09/04/2024
|
16:19:44
|
BST
|
33
|
78.6600
|
BATE
|
20001IFP
|
09/04/2024
|
16:19:44
|
BST
|
33
|
78.6600
|
BATE
|
20001IFR
|
09/04/2024
|
16:19:44
|
BST
|
124
|
78.6400
|
CHIX
|
120002AQE
|
09/04/2024
|
16:19:44
|
BST
|
39
|
78.6400
|
TRQX
|
971694005078758
|
09/04/2024
|
16:19:44
|
BST
|
44
|
78.6400
|
XLON
|
971694080585721
|
09/04/2024
|
16:19:44
|
BST
|
60
|
78.6400
|
XLON
|
971694080585731
|
09/04/2024
|
16:19:44
|
BST
|
63
|
78.6400
|
XLON
|
971694080585732
|
09/04/2024
|
16:19:44
|
BST
|
173
|
78.6400
|
XLON
|
971694080585729
|
09/04/2024
|
16:19:49
|
BST
|
5
|
78.6600
|
BATE
|
20001IGF
|
09/04/2024
|
16:19:49
|
BST
|
148
|
78.6600
|
BATE
|
20001IGG
|
09/04/2024
|
16:19:50
|
BST
|
77
|
78.6600
|
BATE
|
20001IGK
|
09/04/2024
|
16:19:51
|
BST
|
58
|
78.6600
|
BATE
|
20001IGT
|
09/04/2024
|
16:20:18
|
BST
|
10
|
78.6400
|
TRQX
|
971694005078936
|
09/04/2024
|
16:20:40
|
BST
|
65
|
78.6400
|
BATE
|
20001IQN
|
09/04/2024
|
16:20:40
|
BST
|
81
|
78.6400
|
BATE
|
20001IQJ
|
09/04/2024
|
16:20:40
|
BST
|
33
|
78.6600
|
BATE
|
20001IQE
|
09/04/2024
|
16:20:40
|
BST
|
70
|
78.6400
|
CHIX
|
120002B4Q
|
09/04/2024
|
16:20:40
|
BST
|
59
|
78.6600
|
CHIX
|
120002B4P
|
09/04/2024
|
16:20:40
|
BST
|
40
|
78.6400
|
XLON
|
971694080585942
|
09/04/2024
|
16:20:40
|
BST
|
4
|
78.6600
|
XLON
|
971694080585947
|
09/04/2024
|
16:20:40
|
BST
|
5
|
78.6600
|
XLON
|
971694080585937
|
09/04/2024
|
16:20:40
|
BST
|
5
|
78.6600
|
XLON
|
971694080585943
|
09/04/2024
|
16:20:40
|
BST
|
35
|
78.6600
|
XLON
|
971694080585939
|
09/04/2024
|
16:20:40
|
BST
|
35
|
78.6600
|
XLON
|
971694080585946
|
09/04/2024
|
16:20:40
|
BST
|
45
|
78.6600
|
XLON
|
971694080585936
|
09/04/2024
|
16:20:40
|
BST
|
45
|
78.6600
|
XLON
|
971694080585944
|
09/04/2024
|
16:20:40
|
BST
|
52
|
78.6600
|
XLON
|
971694080585935
|
09/04/2024
|
16:20:40
|
BST
|
52
|
78.6600
|
XLON
|
971694080585945
|
09/04/2024
|
16:20:40
|
BST
|
82
|
78.6600
|
XLON
|
971694080585938
|
09/04/2024
|
16:20:41
|
BST
|
61
|
78.6400
|
CHIX
|
120002B53
|
09/04/2024
|
16:20:41
|
BST
|
26
|
78.6400
|
XLON
|
971694080585952
|
09/04/2024
|
16:20:41
|
BST
|
37
|
78.6400
|
XLON
|
971694080585951
|
09/04/2024
|
16:20:51
|
BST
|
49
|
78.6400
|
TRQX
|
971694005079100
|
09/04/2024
|
16:21:16
|
BST
|
33
|
78.6400
|
XLON
|
971694080586132
|
09/04/2024
|
16:21:19
|
BST
|
5
|
78.6400
|
XLON
|
971694080586157
|
09/04/2024
|
16:21:19
|
BST
|
8
|
78.6400
|
XLON
|
971694080586154
|
09/04/2024
|
16:21:19
|
BST
|
33
|
78.6400
|
XLON
|
971694080586156
|
09/04/2024
|
16:21:19
|
BST
|
40
|
78.6400
|
XLON
|
971694080586158
|
09/04/2024
|
16:21:19
|
BST
|
82
|
78.6400
|
XLON
|
971694080586155
|
09/04/2024
|
16:21:26
|
BST
|
35
|
78.6400
|
XLON
|
971694080586181
|
09/04/2024
|
16:21:26
|
BST
|
36
|
78.6400
|
XLON
|
971694080586180
|
09/04/2024
|
16:21:31
|
BST
|
17
|
78.6400
|
XLON
|
971694080586213
|
09/04/2024
|
16:21:31
|
BST
|
24
|
78.6400
|
XLON
|
971694080586214
|
09/04/2024
|
16:21:36
|
BST
|
21
|
78.6400
|
XLON
|
971694080586229
|
09/04/2024
|
16:21:36
|
BST
|
23
|
78.6400
|
XLON
|
971694080586230
|
09/04/2024
|
16:21:39
|
BST
|
41
|
78.6400
|
XLON
|
971694080586253
|
09/04/2024
|
16:21:40
|
BST
|
56
|
78.6200
|
CHIX
|
120002BJD
|
09/04/2024
|
16:21:40
|
BST
|
39
|
78.6200
|
TRQX
|
971694005079342
|
09/04/2024
|
16:21:40
|
BST
|
130
|
78.6200
|
XLON
|
971694080586256
|
09/04/2024
|
16:21:41
|
BST
|
33
|
78.6200
|
BATE
|
20001J19
|
09/04/2024
|
16:22:03
|
BST
|
150
|
78.6000
|
BATE
|
20001J70
|
09/04/2024
|
16:22:03
|
BST
|
5
|
78.6200
|
BATE
|
20001J72
|
09/04/2024
|
16:22:03
|
BST
|
5
|
78.6200
|
BATE
|
20001J75
|
09/04/2024
|
16:22:03
|
BST
|
22
|
78.6200
|
BATE
|
20001J73
|
09/04/2024
|
16:22:03
|
BST
|
24
|
78.6200
|
BATE
|
20001J74
|
09/04/2024
|
16:22:03
|
BST
|
33
|
78.6200
|
BATE
|
20001J71
|
09/04/2024
|
16:22:03
|
BST
|
97
|
78.6000
|
CHIX
|
120002BRS
|
09/04/2024
|
16:22:03
|
BST
|
57
|
78.6000
|
TRQX
|
971694005079443
|
09/04/2024
|
16:22:03
|
BST
|
41
|
78.6000
|
XLON
|
971694080586328
|
09/04/2024
|
16:22:03
|
BST
|
38
|
78.6200
|
XLON
|
971694080586329
|
09/04/2024
|
16:22:04
|
BST
|
5
|
78.6200
|
BATE
|
20001J77
|
09/04/2024
|
16:22:08
|
BST
|
39
|
78.6200
|
XLON
|
971694080586364
|
09/04/2024
|
16:22:35
|
BST
|
151
|
78.6200
|
BATE
|
20001JC6
|
09/04/2024
|
16:22:37
|
BST
|
139
|
78.6200
|
BATE
|
20001JDH
|
09/04/2024
|
16:22:39
|
BST
|
38
|
78.6200
|
BATE
|
20001JDW
|
09/04/2024
|
16:22:39
|
BST
|
101
|
78.6200
|
CHIX
|
120002BYY
|
09/04/2024
|
16:22:39
|
BST
|
45
|
78.6200
|
XLON
|
971694080586467
|
09/04/2024
|
16:22:39
|
BST
|
161
|
78.6200
|
XLON
|
971694080586465
|
09/04/2024
|
16:22:40
|
BST
|
52
|
78.6200
|
XLON
|
971694080586469
|
09/04/2024
|
16:22:40
|
BST
|
70
|
78.6200
|
XLON
|
971694080586468
|
09/04/2024
|
16:22:41
|
BST
|
22
|
78.6200
|
BATE
|
20001JEF
|
09/04/2024
|
16:22:41
|
BST
|
60
|
78.6200
|
BATE
|
20001JEG
|
09/04/2024
|
16:23:21
|
BST
|
37
|
78.6200
|
XLON
|
971694080586557
|
09/04/2024
|
16:23:21
|
BST
|
52
|
78.6200
|
XLON
|
971694080586558
|
09/04/2024
|
16:23:21
|
BST
|
87
|
78.6200
|
XLON
|
971694080586559
|
09/04/2024
|
16:23:24
|
BST
|
33
|
78.6200
|
BATE
|
20001JJ1
|
09/04/2024
|
16:23:24
|
BST
|
64
|
78.6200
|
BATE
|
20001JJ2
|
09/04/2024
|
16:23:26
|
BST
|
5
|
78.6200
|
XLON
|
971694080586569
|
09/04/2024
|
16:23:26
|
BST
|
6
|
78.6200
|
XLON
|
971694080586573
|
09/04/2024
|
16:23:26
|
BST
|
45
|
78.6200
|
XLON
|
971694080586571
|
09/04/2024
|
16:23:26
|
BST
|
52
|
78.6200
|
XLON
|
971694080586572
|
09/04/2024
|
16:23:26
|
BST
|
87
|
78.6200
|
XLON
|
971694080586570
|
09/04/2024
|
16:23:28
|
BST
|
33
|
78.6200
|
BATE
|
20001JJD
|
09/04/2024
|
16:23:28
|
BST
|
125
|
78.6200
|
BATE
|
20001JJE
|
09/04/2024
|
16:23:30
|
BST
|
33
|
78.6200
|
BATE
|
20001JJY
|
09/04/2024
|
16:23:31
|
BST
|
1
|
78.6200
|
XLON
|
971694080586623
|
09/04/2024
|
16:23:31
|
BST
|
42
|
78.6200
|
XLON
|
971694080586622
|
09/04/2024
|
16:23:52
|
BST
|
47
|
78.6200
|
XLON
|
971694080586714
|
09/04/2024
|
16:23:53
|
BST
|
37
|
78.6200
|
CHIX
|
120002CBI
|
09/04/2024
|
16:24:00
|
BST
|
39
|
78.6200
|
CHIX
|
120002CE2
|
09/04/2024
|
16:24:00
|
BST
|
118
|
78.6200
|
XLON
|
971694080586734
|
09/04/2024
|
16:24:05
|
BST
|
36
|
78.6200
|
CHIX
|
120002CF4
|
09/04/2024
|
16:24:06
|
BST
|
128
|
78.6000
|
BATE
|
20001JPM
|
09/04/2024
|
16:24:06
|
BST
|
97
|
78.6200
|
CHIX
|
120002CFI
|
09/04/2024
|
16:24:06
|
BST
|
40
|
78.6000
|
TRQX
|
971694005079976
|
09/04/2024
|
16:24:06
|
BST
|
20
|
78.6200
|
XLON
|
971694080586798
|
09/04/2024
|
16:24:06
|
BST
|
24
|
78.6200
|
XLON
|
971694080586800
|
09/04/2024
|
16:24:06
|
BST
|
52
|
78.6200
|
XLON
|
971694080586799
|
09/04/2024
|
16:24:06
|
BST
|
169
|
78.6200
|
XLON
|
971694080586791
|
09/04/2024
|
16:24:30
|
BST
|
5
|
78.6200
|
XLON
|
971694080586890
|
09/04/2024
|
16:24:30
|
BST
|
21
|
78.6200
|
XLON
|
971694080586889
|
09/04/2024
|
16:24:30
|
BST
|
68
|
78.6200
|
XLON
|
971694080586891
|
09/04/2024
|
16:24:36
|
BST
|
37
|
78.6200
|
BATE
|
20001JVB
|
09/04/2024
|
16:24:55
|
BST
|
3
|
78.6200
|
XLON
|
971694080586992
|
09/04/2024
|
16:24:55
|
BST
|
27
|
78.6200
|
XLON
|
971694080586988
|
09/04/2024
|
16:24:55
|
BST
|
45
|
78.6200
|
XLON
|
971694080586989
|
09/04/2024
|
16:24:55
|
BST
|
50
|
78.6200
|
XLON
|
971694080586991
|
09/04/2024
|
16:24:55
|
BST
|
52
|
78.6200
|
XLON
|
971694080586990
|
09/04/2024
|
16:25:13
|
BST
|
147
|
78.6000
|
BATE
|
20001K3P
|
09/04/2024
|
16:25:13
|
BST
|
5
|
78.6200
|
BATE
|
20001K3R
|
09/04/2024
|
16:25:13
|
BST
|
33
|
78.6200
|
BATE
|
20001K3Q
|
09/04/2024
|
16:25:13
|
BST
|
52
|
78.6200
|
BATE
|
20001K3S
|
09/04/2024
|
16:25:13
|
BST
|
73
|
78.6000
|
CHIX
|
120002CXS
|
09/04/2024
|
16:25:13
|
BST
|
64
|
78.6000
|
TRQX
|
971694005080393
|
09/04/2024
|
16:25:13
|
BST
|
44
|
78.6000
|
XLON
|
971694080587075
|
09/04/2024
|
16:25:18
|
BST
|
33
|
78.6200
|
BATE
|
20001K4E
|
09/04/2024
|
16:25:19
|
BST
|
5
|
78.6200
|
BATE
|
20001K4K
|
09/04/2024
|
16:25:19
|
BST
|
33
|
78.6200
|
BATE
|
20001K4J
|
09/04/2024
|
16:25:19
|
BST
|
156
|
78.6200
|
BATE
|
20001K4L
|
09/04/2024
|
16:25:30
|
BST
|
68
|
78.6000
|
BATE
|
20001K6Z
|
09/04/2024
|
16:25:30
|
BST
|
50
|
78.6000
|
XLON
|
971694080587147
|
09/04/2024
|
16:25:30
|
BST
|
107
|
78.6000
|
XLON
|
971694080587148
|
09/04/2024
|
16:25:32
|
BST
|
24
|
78.6000
|
CHIX
|
120002D20
|
09/04/2024
|
16:25:32
|
BST
|
38
|
78.6000
|
CHIX
|
120002D21
|
09/04/2024
|
16:25:32
|
BST
|
23
|
78.6000
|
XLON
|
971694080587156
|
09/04/2024
|
16:25:32
|
BST
|
50
|
78.6000
|
XLON
|
971694080587155
|
09/04/2024
|
16:25:32
|
BST
|
60
|
78.6000
|
XLON
|
971694080587157
|
09/04/2024
|
16:25:32
|
BST
|
161
|
78.6000
|
XLON
|
971694080587154
|
09/04/2024
|
16:25:50
|
BST
|
19
|
78.6000
|
XLON
|
971694080587185
|
09/04/2024
|
16:25:50
|
BST
|
24
|
78.6000
|
XLON
|
971694080587184
|
09/04/2024
|
16:25:55
|
BST
|
37
|
78.6000
|
TRQX
|
971694005080657
|
09/04/2024
|
16:25:55
|
BST
|
9
|
78.6000
|
XLON
|
971694080587198
|
09/04/2024
|
16:25:55
|
BST
|
30
|
78.6000
|
XLON
|
971694080587197
|
09/04/2024
|
16:25:58
|
BST
|
39
|
78.6000
|
XLON
|
971694080587203
|
09/04/2024
|
16:26:02
|
BST
|
2
|
78.6000
|
XLON
|
971694080587206
|
09/04/2024
|
16:26:02
|
BST
|
37
|
78.6000
|
XLON
|
971694080587207
|
09/04/2024
|
16:26:07
|
BST
|
45
|
78.6000
|
XLON
|
971694080587223
|
09/04/2024
|
16:26:11
|
BST
|
39
|
78.6000
|
XLON
|
971694080587230
|
09/04/2024
|
16:26:15
|
BST
|
3
|
78.6000
|
XLON
|
971694080587233
|
09/04/2024
|
16:26:15
|
BST
|
6
|
78.6000
|
XLON
|
971694080587231
|
09/04/2024
|
16:26:15
|
BST
|
30
|
78.6000
|
XLON
|
971694080587232
|
09/04/2024
|
16:26:35
|
BST
|
19
|
78.6000
|
XLON
|
971694080587328
|
09/04/2024
|
16:26:35
|
BST
|
50
|
78.6000
|
XLON
|
971694080587329
|
09/04/2024
|
16:27:32
|
BST
|
122
|
78.6200
|
BATE
|
20001KX2
|
09/04/2024
|
16:27:32
|
BST
|
128
|
78.6200
|
BATE
|
20001KWZ
|
09/04/2024
|
16:27:32
|
BST
|
5
|
78.6400
|
TRQX
|
971694005081133
|
09/04/2024
|
16:27:32
|
BST
|
33
|
78.6400
|
TRQX
|
971694005081134
|
09/04/2024
|
16:27:32
|
BST
|
32
|
78.6200
|
XLON
|
971694080587562
|
09/04/2024
|
16:27:32
|
BST
|
5
|
78.6400
|
XLON
|
971694080587565
|
09/04/2024
|
16:27:32
|
BST
|
32
|
78.6400
|
XLON
|
971694080587568
|
09/04/2024
|
16:27:32
|
BST
|
45
|
78.6400
|
XLON
|
971694080587564
|
09/04/2024
|
16:27:32
|
BST
|
50
|
78.6400
|
XLON
|
971694080587563
|
09/04/2024
|
16:27:32
|
BST
|
52
|
78.6400
|
XLON
|
971694080587567
|
09/04/2024
|
16:27:32
|
BST
|
54
|
78.6400
|
XLON
|
971694080587569
|
09/04/2024
|
16:27:32
|
BST
|
72
|
78.6400
|
XLON
|
971694080587570
|
09/04/2024
|
16:27:32
|
BST
|
111
|
78.6400
|
XLON
|
971694080587566
|
09/04/2024
|
16:27:33
|
BST
|
47
|
78.6200
|
TRQX
|
971694005081146
|
09/04/2024
|
16:27:33
|
BST
|
152
|
78.6200
|
XLON
|
971694080587583
|
09/04/2024
|
16:27:35
|
BST
|
5
|
78.6200
|
XLON
|
971694080587665
|
09/04/2024
|
16:27:35
|
BST
|
83
|
78.6200
|
XLON
|
971694080587666
|
09/04/2024
|
16:27:35
|
BST
|
164
|
78.6200
|
XLON
|
971694080587661
|
09/04/2024
|
16:27:46
|
BST
|
9
|
78.6200
|
CHIX
|
120002E53
|
09/04/2024
|
16:27:51
|
BST
|
136
|
78.6200
|
CHIX
|
120002E6M
|
09/04/2024
|
16:28:46
|
BST
|
147
|
78.6200
|
CHIX
|
120002ENQ
|
09/04/2024
|
16:28:46
|
BST
|
97
|
78.6200
|
XLON
|
971694080587994
|
09/04/2024
|
16:29:04
|
BST
|
2
|
78.6600
|
BATE
|
20001LJ9
|
09/04/2024
|
16:29:04
|
BST
|
9
|
78.6600
|
XLON
|
971694080588052
|
09/04/2024
|
16:29:04
|
BST
|
9
|
78.6600
|
XLON
|
971694080588053
|
09/04/2024
|
16:29:04
|
BST
|
24
|
78.6600
|
XLON
|
971694080588058
|
09/04/2024
|
16:29:04
|
BST
|
28
|
78.6600
|
XLON
|
971694080588051
|
09/04/2024
|
16:29:04
|
BST
|
50
|
78.6600
|
XLON
|
971694080588056
|
09/04/2024
|
16:29:04
|
BST
|
55
|
78.6600
|
XLON
|
971694080588055
|
09/04/2024
|
16:29:04
|
BST
|
55
|
78.6600
|
XLON
|
971694080588057
|
09/04/2024
|
16:29:04
|
BST
|
78
|
78.6600
|
XLON
|
971694080588054
|
09/04/2024
|
16:29:04
|
BST
|
91
|
78.6600
|
XLON
|
971694080588050
|
09/04/2024
|
16:29:10
|
BST
|
53
|
78.6800
|
TRQX
|
971694005081588
|
09/04/2024
|
16:29:10
|
BST
|
5
|
78.6800
|
XLON
|
971694080588095
|
09/04/2024
|
16:29:10
|
BST
|
55
|
78.6800
|
XLON
|
971694080588094
|
09/04/2024
|
16:29:27
|
BST
|
156
|
78.6600
|
BATE
|
20001LOL
|
09/04/2024
|
16:29:27
|
BST
|
34
|
78.6600
|
CHIX
|
120002EZY
|
09/04/2024
|
16:29:27
|
BST
|
133
|
78.6600
|
CHIX
|
120002EZX
|
09/04/2024
|
16:29:27
|
BST
|
39
|
78.6600
|
TRQX
|
971694005081688
|
09/04/2024
|
16:29:27
|
BST
|
68
|
78.6600
|
XLON
|
971694080588172
|
09/04/2024
|
16:29:38
|
BST
|
66
|
78.6600
|
XLON
|
971694080588235
|
09/04/2024
|
16:29:40
|
BST
|
99
|
78.6600
|
XLON
|
971694080588238
|
09/04/2024
|
16:29:46
|
BST
|
58
|
78.6800
|
BATE
|
20001LTP
|
09/04/2024
|
16:29:46
|
BST
|
45
|
78.6600
|
XLON
|
971694080588315
|
09/04/2024
|
16:29:46
|
BST
|
5
|
78.6800
|
XLON
|
971694080588316
|
09/04/2024
|
16:29:48
|
BST
|
5
|
78.6800
|
CHIX
|
120002F9W
|
09/04/2024
|
16:29:48
|
BST
|
7
|
78.6800
|
CHIX
|
120002F9V
|
09/04/2024
|
16:29:50
|
BST
|
5
|
78.7400
|
BATE
|
20001LUU
|
09/04/2024
|
16:29:50
|
BST
|
5
|
78.7400
|
CHIX
|
120002FAM
|
09/04/2024
|
16:29:52
|
BST
|
55
|
78.7600
|
XLON
|
971694080588354
|
09/04/2024
|
16:29:52
|
BST
|
55
|
78.7600
|
XLON
|
971694080588355
|
09/04/2024
|
16:29:59
|
BST
|
2
|
78.7400
|
TRQX
|
971694005081913
|
|
|
|
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
POSFLFSDSLIAIIS
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