InterContinental Hotels Group PLC Transaction in Own Shares
18 Dezember 2024 - 8:00AM
RNS Regulatory News
RNS Number : 4839Q
InterContinental Hotels Group PLC
18 December 2024
|
18
December 2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 17
December 2024 it purchased the following number of its ordinary
shares of 20340/399 pence each through Goldman Sachs
International ("GSI") on
the London Stock Exchange in accordance with the authority granted
by shareholders at the Company's Annual General Meeting on 3 May
2024 (the "Purchase"). The
Purchase was effected pursuant to instructions issued by the
Company on 20 February 2024, as announced on 20 February
2024.
|
|
|
Date of purchase:
|
17 December 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
102,777
|
|
|
|
|
Lowest price paid per
share:
|
£ 99.3400
|
|
|
|
|
Highest price paid per
share:
|
£ 100.0500
|
|
|
|
|
Average price paid per
share:
|
£ 99.7400
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 158,760,172 ordinary shares in issue (excluding
6,241,782 held in treasury).
A full breakdown of the individual
purchases by GSI is included below.
Enquiries to:
InterContinental Hotels Group
PLC:
Investor Relations: Stuart Ford (+44
(0)7823 828 739);
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44
(0)7795 257 407)
|
|
|
Schedule of Purchases
Shares purchased: 102,777 (ISIN:
GB00BHJYC057)
Date of purchases: 17 December
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
70,823
|
5,845
|
22,865
|
3,244
|
|
Highest price paid (per
ordinary share)
|
£
100.0500
|
£
100.0500
|
£
100.0500
|
£
100.0500
|
|
Lowest price paid (per
ordinary share)
|
£
99.3400
|
£
99.3600
|
£
99.3400
|
£
99.4000
|
|
Volume weighted average price
paid(per ordinary share)
|
£
99.7371
|
£
99.7634
|
£
99.7392
|
£
99.7671
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
17/12/2024
|
09:28:42
|
GMT
|
8
|
99.7000
|
XLON
|
1127575623569374
|
|
17/12/2024
|
09:28:55
|
GMT
|
113
|
99.7000
|
XLON
|
1127575623569389
|
|
17/12/2024
|
09:31:05
|
GMT
|
115
|
99.8600
|
TRQX
|
1127575548071823
|
|
17/12/2024
|
09:31:05
|
GMT
|
119
|
99.8600
|
XLON
|
1127575623569590
|
|
17/12/2024
|
09:31:05
|
GMT
|
84
|
99.8600
|
XLON
|
1127575623569591
|
|
17/12/2024
|
09:31:05
|
GMT
|
106
|
99.8400
|
CHIX
|
120000BJI
|
|
17/12/2024
|
09:31:05
|
GMT
|
37
|
99.8600
|
BATE
|
200008IP
|
|
17/12/2024
|
09:31:13
|
GMT
|
89
|
99.9400
|
TRQX
|
1127575548071848
|
|
17/12/2024
|
09:31:13
|
GMT
|
99
|
99.9400
|
XLON
|
1127575623569621
|
|
17/12/2024
|
09:31:13
|
GMT
|
124
|
99.9400
|
XLON
|
1127575623569622
|
|
17/12/2024
|
09:31:13
|
GMT
|
101
|
99.9200
|
XLON
|
1127575623569624
|
|
17/12/2024
|
09:31:13
|
GMT
|
48
|
99.9200
|
XLON
|
1127575623569625
|
|
17/12/2024
|
09:31:13
|
GMT
|
78
|
99.9200
|
XLON
|
1127575623569626
|
|
17/12/2024
|
09:31:13
|
GMT
|
84
|
99.9400
|
CHIX
|
120000BK9
|
|
17/12/2024
|
09:31:13
|
GMT
|
84
|
99.9200
|
CHIX
|
120000BKA
|
|
17/12/2024
|
09:31:13
|
GMT
|
37
|
99.9400
|
BATE
|
200008J3
|
|
17/12/2024
|
09:31:15
|
GMT
|
42
|
99.9400
|
XLON
|
1127575623569631
|
|
17/12/2024
|
09:31:15
|
GMT
|
20
|
99.9400
|
XLON
|
1127575623569632
|
|
17/12/2024
|
09:32:09
|
GMT
|
57
|
99.9600
|
TRQX
|
1127575548071917
|
|
17/12/2024
|
09:32:09
|
GMT
|
51
|
99.9400
|
TRQX
|
1127575548071918
|
|
17/12/2024
|
09:32:09
|
GMT
|
46
|
99.9800
|
XLON
|
1127575623569818
|
|
17/12/2024
|
09:32:09
|
GMT
|
45
|
99.9800
|
XLON
|
1127575623569819
|
|
17/12/2024
|
09:32:09
|
GMT
|
45
|
99.9600
|
XLON
|
1127575623569821
|
|
17/12/2024
|
09:32:09
|
GMT
|
38
|
99.9600
|
XLON
|
1127575623569822
|
|
17/12/2024
|
09:32:09
|
GMT
|
53
|
99.9400
|
XLON
|
1127575623569825
|
|
17/12/2024
|
09:32:09
|
GMT
|
45
|
99.9400
|
XLON
|
1127575623569826
|
|
17/12/2024
|
09:32:09
|
GMT
|
32
|
99.9800
|
CHIX
|
120000BMM
|
|
17/12/2024
|
09:32:09
|
GMT
|
5
|
99.9800
|
CHIX
|
120000BMN
|
|
17/12/2024
|
09:32:09
|
GMT
|
49
|
99.9600
|
CHIX
|
120000BMP
|
|
17/12/2024
|
09:32:09
|
GMT
|
42
|
99.9800
|
BATE
|
200008L0
|
|
17/12/2024
|
09:33:36
|
GMT
|
42
|
99.8600
|
XLON
|
1127575623570030
|
|
17/12/2024
|
09:33:47
|
GMT
|
49
|
99.8600
|
XLON
|
1127575623570060
|
|
17/12/2024
|
09:33:47
|
GMT
|
40
|
99.8600
|
XLON
|
1127575623570061
|
|
17/12/2024
|
09:34:00
|
GMT
|
44
|
99.8400
|
BATE
|
200008QJ
|
|
17/12/2024
|
09:35:36
|
GMT
|
38
|
99.8200
|
XLON
|
1127575623570267
|
|
17/12/2024
|
09:35:36
|
GMT
|
41
|
99.8200
|
XLON
|
1127575623570268
|
|
17/12/2024
|
09:35:39
|
GMT
|
11
|
99.8200
|
XLON
|
1127575623570274
|
|
17/12/2024
|
09:35:45
|
GMT
|
49
|
99.8200
|
XLON
|
1127575623570282
|
|
17/12/2024
|
09:38:26
|
GMT
|
25
|
99.7800
|
BATE
|
20000935
|
|
17/12/2024
|
09:38:26
|
GMT
|
8
|
99.7800
|
BATE
|
20000936
|
|
17/12/2024
|
09:38:26
|
GMT
|
8
|
99.7800
|
BATE
|
20000937
|
|
17/12/2024
|
09:41:28
|
GMT
|
31
|
99.7800
|
XLON
|
1127575623570865
|
|
17/12/2024
|
09:41:29
|
GMT
|
1
|
99.7800
|
XLON
|
1127575623570877
|
|
17/12/2024
|
09:41:32
|
GMT
|
69
|
99.7800
|
XLON
|
1127575623570881
|
|
17/12/2024
|
09:41:32
|
GMT
|
109
|
99.7800
|
XLON
|
1127575623570882
|
|
17/12/2024
|
09:41:33
|
GMT
|
47
|
99.7600
|
XLON
|
1127575623570892
|
|
17/12/2024
|
09:41:33
|
GMT
|
55
|
99.7600
|
XLON
|
1127575623570893
|
|
17/12/2024
|
09:43:05
|
GMT
|
26
|
99.7400
|
XLON
|
1127575623570986
|
|
17/12/2024
|
09:43:05
|
GMT
|
21
|
99.7400
|
XLON
|
1127575623570987
|
|
17/12/2024
|
09:43:05
|
GMT
|
51
|
99.7400
|
XLON
|
1127575623570988
|
|
17/12/2024
|
09:43:18
|
GMT
|
67
|
99.7400
|
XLON
|
1127575623571016
|
|
17/12/2024
|
09:43:18
|
GMT
|
88
|
99.7400
|
XLON
|
1127575623571017
|
|
17/12/2024
|
09:43:18
|
GMT
|
62
|
99.7200
|
XLON
|
1127575623571023
|
|
17/12/2024
|
09:43:18
|
GMT
|
70
|
99.7200
|
XLON
|
1127575623571024
|
|
17/12/2024
|
09:43:18
|
GMT
|
49
|
99.7200
|
CHIX
|
120000CSH
|
|
17/12/2024
|
09:43:18
|
GMT
|
39
|
99.7200
|
BATE
|
200009I7
|
|
17/12/2024
|
09:43:19
|
GMT
|
64
|
99.7000
|
XLON
|
1127575623571032
|
|
17/12/2024
|
09:43:19
|
GMT
|
6
|
99.7000
|
XLON
|
1127575623571033
|
|
17/12/2024
|
09:43:19
|
GMT
|
81
|
99.7000
|
XLON
|
1127575623571034
|
|
17/12/2024
|
09:43:24
|
GMT
|
38
|
99.6800
|
CHIX
|
120000CTB
|
|
17/12/2024
|
09:43:24
|
GMT
|
37
|
99.6600
|
CHIX
|
120000CTD
|
|
17/12/2024
|
09:43:24
|
GMT
|
37
|
99.6800
|
BATE
|
200009IN
|
|
17/12/2024
|
09:43:36
|
GMT
|
41
|
99.6000
|
CHIX
|
120000CU9
|
|
17/12/2024
|
09:43:55
|
GMT
|
52
|
99.5200
|
CHIX
|
120000CXV
|
|
17/12/2024
|
09:44:16
|
GMT
|
40
|
99.5400
|
CHIX
|
120000D07
|
|
17/12/2024
|
09:45:22
|
GMT
|
7
|
99.5200
|
XLON
|
1127575623571237
|
|
17/12/2024
|
09:45:51
|
GMT
|
34
|
99.5200
|
XLON
|
1127575623571277
|
|
17/12/2024
|
09:45:51
|
GMT
|
52
|
99.5200
|
XLON
|
1127575623571278
|
|
17/12/2024
|
09:47:41
|
GMT
|
48
|
99.6000
|
CHIX
|
120000DGF
|
|
17/12/2024
|
09:50:02
|
GMT
|
49
|
99.6000
|
CHIX
|
120000DMV
|
|
17/12/2024
|
09:50:07
|
GMT
|
31
|
99.5800
|
XLON
|
1127575623571595
|
|
17/12/2024
|
09:50:07
|
GMT
|
13
|
99.5800
|
XLON
|
1127575623571596
|
|
17/12/2024
|
09:50:07
|
GMT
|
40
|
99.5800
|
XLON
|
1127575623571597
|
|
17/12/2024
|
09:50:55
|
GMT
|
39
|
99.5600
|
XLON
|
1127575623571624
|
|
17/12/2024
|
09:50:55
|
GMT
|
45
|
99.5600
|
XLON
|
1127575623571625
|
|
17/12/2024
|
09:50:55
|
GMT
|
67
|
99.5400
|
CHIX
|
120000DP3
|
|
17/12/2024
|
09:50:55
|
GMT
|
39
|
99.5600
|
BATE
|
20000A6J
|
|
17/12/2024
|
09:52:02
|
GMT
|
86
|
99.6200
|
XLON
|
1127575623571698
|
|
17/12/2024
|
09:55:23
|
GMT
|
25
|
99.6200
|
CHIX
|
120000E22
|
|
17/12/2024
|
09:58:18
|
GMT
|
45
|
99.6400
|
TRQX
|
1127575548074619
|
|
17/12/2024
|
09:58:18
|
GMT
|
11
|
99.6400
|
TRQX
|
1127575548074620
|
|
17/12/2024
|
09:58:18
|
GMT
|
141
|
99.6400
|
XLON
|
1127575623572160
|
|
17/12/2024
|
09:58:18
|
GMT
|
143
|
99.6400
|
XLON
|
1127575623572161
|
|
17/12/2024
|
10:00:02
|
GMT
|
144
|
99.6800
|
XLON
|
1127575623572367
|
|
17/12/2024
|
10:00:02
|
GMT
|
137
|
99.6800
|
XLON
|
1127575623572368
|
|
17/12/2024
|
10:00:02
|
GMT
|
48
|
99.6800
|
CHIX
|
120000EIC
|
|
17/12/2024
|
10:00:02
|
GMT
|
37
|
99.6800
|
BATE
|
20000ATJ
|
|
17/12/2024
|
10:02:29
|
GMT
|
44
|
99.8200
|
CHIX
|
120000EUO
|
|
17/12/2024
|
10:03:21
|
GMT
|
44
|
99.8200
|
XLON
|
1127575623572718
|
|
17/12/2024
|
10:03:21
|
GMT
|
93
|
99.8200
|
XLON
|
1127575623572719
|
|
17/12/2024
|
10:03:21
|
GMT
|
139
|
99.8200
|
XLON
|
1127575623572720
|
|
17/12/2024
|
10:05:36
|
GMT
|
125
|
99.9800
|
XLON
|
1127575623572904
|
|
17/12/2024
|
10:05:36
|
GMT
|
12
|
99.9800
|
XLON
|
1127575623572905
|
|
17/12/2024
|
10:05:36
|
GMT
|
101
|
99.9600
|
XLON
|
1127575623572906
|
|
17/12/2024
|
10:05:36
|
GMT
|
58
|
99.9800
|
CHIX
|
120000FCY
|
|
17/12/2024
|
10:05:36
|
GMT
|
61
|
99.9600
|
CHIX
|
120000FCZ
|
|
17/12/2024
|
10:05:36
|
GMT
|
39
|
99.9800
|
BATE
|
20000BH2
|
|
17/12/2024
|
10:07:24
|
GMT
|
40
|
99.9600
|
XLON
|
1127575623573019
|
|
17/12/2024
|
10:07:24
|
GMT
|
122
|
99.9600
|
XLON
|
1127575623573020
|
|
17/12/2024
|
10:07:24
|
GMT
|
19
|
99.9600
|
XLON
|
1127575623573021
|
|
17/12/2024
|
10:07:38
|
GMT
|
9
|
99.9400
|
XLON
|
1127575623573039
|
|
17/12/2024
|
10:09:16
|
GMT
|
57
|
100.0000
|
XLON
|
1127575623573149
|
|
17/12/2024
|
10:09:16
|
GMT
|
140
|
100.0000
|
XLON
|
1127575623573150
|
|
17/12/2024
|
10:09:16
|
GMT
|
99
|
99.9800
|
XLON
|
1127575623573153
|
|
17/12/2024
|
10:09:16
|
GMT
|
109
|
99.9800
|
XLON
|
1127575623573154
|
|
17/12/2024
|
10:09:16
|
GMT
|
32
|
99.9800
|
XLON
|
1127575623573155
|
|
17/12/2024
|
10:09:16
|
GMT
|
97
|
99.9600
|
XLON
|
1127575623573156
|
|
17/12/2024
|
10:09:16
|
GMT
|
136
|
99.9600
|
XLON
|
1127575623573157
|
|
17/12/2024
|
10:09:16
|
GMT
|
50
|
99.9800
|
CHIX
|
120000FSH
|
|
17/12/2024
|
10:09:16
|
GMT
|
41
|
99.9600
|
CHIX
|
120000FSJ
|
|
17/12/2024
|
10:09:17
|
GMT
|
39
|
99.9600
|
XLON
|
1127575623573159
|
|
17/12/2024
|
10:09:17
|
GMT
|
39
|
99.9600
|
XLON
|
1127575623573160
|
|
17/12/2024
|
10:09:17
|
GMT
|
56
|
99.9600
|
CHIX
|
120000FSM
|
|
17/12/2024
|
10:09:44
|
GMT
|
42
|
99.9400
|
XLON
|
1127575623573187
|
|
17/12/2024
|
10:09:44
|
GMT
|
59
|
99.9400
|
CHIX
|
120000FUU
|
|
17/12/2024
|
10:09:44
|
GMT
|
40
|
99.9400
|
BATE
|
20000BWU
|
|
17/12/2024
|
10:10:55
|
GMT
|
45
|
99.9000
|
XLON
|
1127575623573301
|
|
17/12/2024
|
10:10:55
|
GMT
|
39
|
99.9000
|
XLON
|
1127575623573302
|
|
17/12/2024
|
10:10:55
|
GMT
|
44
|
99.8800
|
XLON
|
1127575623573304
|
|
17/12/2024
|
10:10:55
|
GMT
|
8
|
99.8800
|
XLON
|
1127575623573305
|
|
17/12/2024
|
10:10:55
|
GMT
|
37
|
99.8800
|
XLON
|
1127575623573306
|
|
17/12/2024
|
10:10:55
|
GMT
|
33
|
99.9200
|
CHIX
|
120000G44
|
|
17/12/2024
|
10:10:55
|
GMT
|
5
|
99.9200
|
CHIX
|
120000G45
|
|
17/12/2024
|
10:10:55
|
GMT
|
49
|
99.9000
|
CHIX
|
120000G48
|
|
17/12/2024
|
10:10:55
|
GMT
|
46
|
99.8800
|
CHIX
|
120000G4A
|
|
17/12/2024
|
10:10:55
|
GMT
|
27
|
99.9000
|
BATE
|
20000C42
|
|
17/12/2024
|
10:10:55
|
GMT
|
27
|
99.9000
|
BATE
|
20000C43
|
|
17/12/2024
|
10:10:56
|
GMT
|
37
|
99.8400
|
CHIX
|
120000G4F
|
|
17/12/2024
|
10:10:58
|
GMT
|
10
|
99.8400
|
CHIX
|
120000G4I
|
|
17/12/2024
|
10:10:58
|
GMT
|
10
|
99.8400
|
CHIX
|
120000G4J
|
|
17/12/2024
|
10:14:22
|
GMT
|
37
|
99.9200
|
CHIX
|
120000GH5
|
|
17/12/2024
|
10:15:21
|
GMT
|
1
|
99.9200
|
XLON
|
1127575623573583
|
|
17/12/2024
|
10:15:21
|
GMT
|
77
|
99.9200
|
XLON
|
1127575623573584
|
|
17/12/2024
|
10:15:21
|
GMT
|
79
|
99.9200
|
XLON
|
1127575623573585
|
|
17/12/2024
|
10:16:36
|
GMT
|
43
|
99.9000
|
XLON
|
1127575623573652
|
|
17/12/2024
|
10:16:36
|
GMT
|
11
|
99.9000
|
XLON
|
1127575623573653
|
|
17/12/2024
|
10:16:36
|
GMT
|
46
|
99.9000
|
XLON
|
1127575623573654
|
|
17/12/2024
|
10:16:36
|
GMT
|
40
|
99.9000
|
CHIX
|
120000GQK
|
|
17/12/2024
|
10:19:06
|
GMT
|
13
|
99.8800
|
XLON
|
1127575623573960
|
|
17/12/2024
|
10:19:06
|
GMT
|
31
|
99.8800
|
XLON
|
1127575623573961
|
|
17/12/2024
|
10:19:06
|
GMT
|
46
|
99.8800
|
XLON
|
1127575623573962
|
|
17/12/2024
|
10:21:18
|
GMT
|
37
|
99.8800
|
CHIX
|
120000H9X
|
|
17/12/2024
|
10:21:18
|
GMT
|
11
|
99.8800
|
BATE
|
20000D5R
|
|
17/12/2024
|
10:21:18
|
GMT
|
29
|
99.8800
|
BATE
|
20000D5S
|
|
17/12/2024
|
10:21:18
|
GMT
|
18
|
99.8800
|
BATE
|
20000D5T
|
|
17/12/2024
|
10:21:41
|
GMT
|
9
|
99.8600
|
XLON
|
1127575623574295
|
|
17/12/2024
|
10:23:36
|
GMT
|
47
|
99.8600
|
XLON
|
1127575623574389
|
|
17/12/2024
|
10:23:36
|
GMT
|
56
|
99.8600
|
XLON
|
1127575623574390
|
|
17/12/2024
|
10:23:36
|
GMT
|
19
|
99.8600
|
CHIX
|
120000HJ0
|
|
17/12/2024
|
10:23:36
|
GMT
|
22
|
99.8600
|
CHIX
|
120000HJ1
|
|
17/12/2024
|
10:23:37
|
GMT
|
55
|
99.8400
|
XLON
|
1127575623574397
|
|
17/12/2024
|
10:23:37
|
GMT
|
72
|
99.8400
|
XLON
|
1127575623574398
|
|
17/12/2024
|
10:25:30
|
GMT
|
47
|
99.8400
|
CHIX
|
120000HQ5
|
|
17/12/2024
|
10:25:31
|
GMT
|
36
|
99.8200
|
XLON
|
1127575623574609
|
|
17/12/2024
|
10:25:49
|
GMT
|
45
|
99.8200
|
XLON
|
1127575623574640
|
|
17/12/2024
|
10:25:49
|
GMT
|
81
|
99.8200
|
XLON
|
1127575623574641
|
|
17/12/2024
|
10:25:49
|
GMT
|
38
|
99.8200
|
CHIX
|
120000HR2
|
|
17/12/2024
|
10:27:59
|
GMT
|
39
|
99.8200
|
CHIX
|
120000HXL
|
|
17/12/2024
|
10:27:59
|
GMT
|
1
|
99.8200
|
BATE
|
20000DRG
|
|
17/12/2024
|
10:27:59
|
GMT
|
38
|
99.8200
|
BATE
|
20000DRH
|
|
17/12/2024
|
10:28:00
|
GMT
|
9
|
99.8000
|
XLON
|
1127575623574834
|
|
17/12/2024
|
10:29:13
|
GMT
|
131
|
99.8000
|
XLON
|
1127575623574930
|
|
17/12/2024
|
10:29:13
|
GMT
|
105
|
99.8000
|
XLON
|
1127575623574931
|
|
17/12/2024
|
10:31:09
|
GMT
|
42
|
99.8000
|
XLON
|
1127575623575075
|
|
17/12/2024
|
10:31:09
|
GMT
|
102
|
99.8000
|
XLON
|
1127575623575076
|
|
17/12/2024
|
10:31:09
|
GMT
|
23
|
99.8000
|
XLON
|
1127575623575077
|
|
17/12/2024
|
10:31:09
|
GMT
|
101
|
99.8000
|
XLON
|
1127575623575078
|
|
17/12/2024
|
10:31:09
|
GMT
|
107
|
99.7800
|
XLON
|
1127575623575079
|
|
17/12/2024
|
10:31:09
|
GMT
|
90
|
99.7800
|
XLON
|
1127575623575080
|
|
17/12/2024
|
10:31:09
|
GMT
|
55
|
99.7800
|
XLON
|
1127575623575081
|
|
17/12/2024
|
10:31:09
|
GMT
|
50
|
99.8200
|
CHIX
|
120000IAP
|
|
17/12/2024
|
10:31:09
|
GMT
|
38
|
99.7800
|
CHIX
|
120000IAU
|
|
17/12/2024
|
10:31:09
|
GMT
|
40
|
99.8200
|
BATE
|
20000E2W
|
|
17/12/2024
|
10:34:04
|
GMT
|
23
|
99.7600
|
XLON
|
1127575623575318
|
|
17/12/2024
|
10:34:16
|
GMT
|
60
|
99.7600
|
XLON
|
1127575623575348
|
|
17/12/2024
|
10:34:16
|
GMT
|
130
|
99.7600
|
XLON
|
1127575623575349
|
|
17/12/2024
|
10:34:16
|
GMT
|
90
|
99.7400
|
XLON
|
1127575623575351
|
|
17/12/2024
|
10:34:16
|
GMT
|
41
|
99.7400
|
XLON
|
1127575623575352
|
|
17/12/2024
|
10:36:26
|
GMT
|
69
|
99.7600
|
XLON
|
1127575623575634
|
|
17/12/2024
|
10:36:26
|
GMT
|
10
|
99.7600
|
XLON
|
1127575623575635
|
|
17/12/2024
|
10:36:26
|
GMT
|
53
|
99.7600
|
XLON
|
1127575623575636
|
|
17/12/2024
|
10:38:13
|
GMT
|
46
|
99.7600
|
CHIX
|
120000J5S
|
|
17/12/2024
|
10:40:00
|
GMT
|
55
|
99.7400
|
XLON
|
1127575623575874
|
|
17/12/2024
|
10:40:00
|
GMT
|
68
|
99.7400
|
XLON
|
1127575623575875
|
|
17/12/2024
|
10:40:01
|
GMT
|
21
|
99.7200
|
XLON
|
1127575623575885
|
|
17/12/2024
|
10:40:01
|
GMT
|
38
|
99.7200
|
CHIX
|
120000JBQ
|
|
17/12/2024
|
10:40:02
|
GMT
|
49
|
99.7200
|
XLON
|
1127575623575892
|
|
17/12/2024
|
10:40:02
|
GMT
|
41
|
99.7200
|
XLON
|
1127575623575893
|
|
17/12/2024
|
10:40:15
|
GMT
|
42
|
99.8200
|
TRQX
|
1127575548078956
|
|
17/12/2024
|
10:40:15
|
GMT
|
88
|
99.8200
|
XLON
|
1127575623575914
|
|
17/12/2024
|
10:40:15
|
GMT
|
8
|
99.8200
|
XLON
|
1127575623575915
|
|
17/12/2024
|
10:40:15
|
GMT
|
69
|
99.8200
|
XLON
|
1127575623575916
|
|
17/12/2024
|
10:40:15
|
GMT
|
37
|
99.8200
|
CHIX
|
120000JDA
|
|
17/12/2024
|
10:41:46
|
GMT
|
86
|
99.8000
|
XLON
|
1127575623575981
|
|
17/12/2024
|
10:41:46
|
GMT
|
73
|
99.8000
|
XLON
|
1127575623575982
|
|
17/12/2024
|
10:41:46
|
GMT
|
43
|
99.8000
|
CHIX
|
120000JJE
|
|
17/12/2024
|
10:41:46
|
GMT
|
47
|
99.8000
|
BATE
|
20000F3Y
|
|
17/12/2024
|
10:44:44
|
GMT
|
26
|
99.8800
|
CHIX
|
120000JU6
|
|
17/12/2024
|
10:44:44
|
GMT
|
19
|
99.8800
|
CHIX
|
120000JU7
|
|
17/12/2024
|
10:47:57
|
GMT
|
39
|
99.9200
|
CHIX
|
120000K6C
|
|
17/12/2024
|
10:47:57
|
GMT
|
44
|
99.9200
|
BATE
|
20000FML
|
|
17/12/2024
|
10:49:26
|
GMT
|
45
|
99.9400
|
CHIX
|
120000KEY
|
|
17/12/2024
|
10:50:32
|
GMT
|
42
|
99.9400
|
TRQX
|
1127575548079909
|
|
17/12/2024
|
10:50:32
|
GMT
|
38
|
99.9400
|
BATE
|
20000FZ9
|
|
17/12/2024
|
10:50:52
|
GMT
|
121
|
99.9200
|
XLON
|
1127575623576535
|
|
17/12/2024
|
10:50:52
|
GMT
|
143
|
99.9200
|
XLON
|
1127575623576536
|
|
17/12/2024
|
10:50:52
|
GMT
|
22
|
99.9200
|
CHIX
|
120000KP9
|
|
17/12/2024
|
10:50:52
|
GMT
|
22
|
99.9200
|
CHIX
|
120000KPA
|
|
17/12/2024
|
10:51:02
|
GMT
|
135
|
99.9000
|
XLON
|
1127575623576561
|
|
17/12/2024
|
10:51:02
|
GMT
|
10
|
99.9000
|
XLON
|
1127575623576562
|
|
17/12/2024
|
10:51:02
|
GMT
|
38
|
99.9000
|
XLON
|
1127575623576563
|
|
17/12/2024
|
10:51:02
|
GMT
|
89
|
99.9000
|
XLON
|
1127575623576564
|
|
17/12/2024
|
10:51:02
|
GMT
|
47
|
99.9000
|
CHIX
|
120000KQT
|
|
17/12/2024
|
10:51:30
|
GMT
|
71
|
99.8800
|
XLON
|
1127575623576610
|
|
17/12/2024
|
10:51:30
|
GMT
|
73
|
99.8800
|
XLON
|
1127575623576611
|
|
17/12/2024
|
10:51:30
|
GMT
|
129
|
99.8800
|
XLON
|
1127575623576612
|
|
17/12/2024
|
10:51:30
|
GMT
|
131
|
99.8600
|
XLON
|
1127575623576613
|
|
17/12/2024
|
10:51:30
|
GMT
|
73
|
99.8600
|
XLON
|
1127575623576614
|
|
17/12/2024
|
10:51:30
|
GMT
|
8
|
99.8400
|
XLON
|
1127575623576616
|
|
17/12/2024
|
10:51:30
|
GMT
|
29
|
99.8800
|
CHIX
|
120000KSO
|
|
17/12/2024
|
10:51:30
|
GMT
|
11
|
99.8800
|
CHIX
|
120000KSP
|
|
17/12/2024
|
10:51:31
|
GMT
|
40
|
99.8600
|
CHIX
|
120000KSY
|
|
17/12/2024
|
10:54:11
|
GMT
|
33
|
99.8000
|
XLON
|
1127575623576811
|
|
17/12/2024
|
10:54:11
|
GMT
|
6
|
99.8000
|
XLON
|
1127575623576812
|
|
17/12/2024
|
10:54:11
|
GMT
|
26
|
99.8000
|
XLON
|
1127575623576813
|
|
17/12/2024
|
10:54:11
|
GMT
|
24
|
99.8000
|
XLON
|
1127575623576814
|
|
17/12/2024
|
10:54:11
|
GMT
|
3
|
99.8000
|
XLON
|
1127575623576815
|
|
17/12/2024
|
10:54:47
|
GMT
|
37
|
99.8600
|
CHIX
|
120000L59
|
|
17/12/2024
|
10:55:21
|
GMT
|
47
|
99.8400
|
XLON
|
1127575623576912
|
|
17/12/2024
|
10:55:21
|
GMT
|
53
|
99.8400
|
XLON
|
1127575623576913
|
|
17/12/2024
|
10:55:21
|
GMT
|
40
|
99.8400
|
CHIX
|
120000L7P
|
|
17/12/2024
|
10:55:22
|
GMT
|
46
|
99.8200
|
XLON
|
1127575623576918
|
|
17/12/2024
|
10:55:22
|
GMT
|
51
|
99.8200
|
XLON
|
1127575623576919
|
|
17/12/2024
|
10:57:59
|
GMT
|
48
|
99.8000
|
XLON
|
1127575623577083
|
|
17/12/2024
|
10:57:59
|
GMT
|
32
|
99.8000
|
XLON
|
1127575623577084
|
|
17/12/2024
|
10:57:59
|
GMT
|
6
|
99.8000
|
XLON
|
1127575623577085
|
|
17/12/2024
|
11:00:51
|
GMT
|
89
|
99.8000
|
XLON
|
1127575623577313
|
|
17/12/2024
|
11:00:51
|
GMT
|
82
|
99.8000
|
XLON
|
1127575623577314
|
|
17/12/2024
|
11:00:52
|
GMT
|
45
|
99.7800
|
XLON
|
1127575623577315
|
|
17/12/2024
|
11:00:52
|
GMT
|
36
|
99.7800
|
XLON
|
1127575623577316
|
|
17/12/2024
|
11:00:52
|
GMT
|
1
|
99.7800
|
XLON
|
1127575623577317
|
|
17/12/2024
|
11:00:53
|
GMT
|
22
|
99.7600
|
XLON
|
1127575623577319
|
|
17/12/2024
|
11:02:10
|
GMT
|
47
|
99.8200
|
CHIX
|
120000M0Z
|
|
17/12/2024
|
11:02:21
|
GMT
|
47
|
99.8000
|
XLON
|
1127575623577478
|
|
17/12/2024
|
11:02:21
|
GMT
|
63
|
99.8000
|
XLON
|
1127575623577479
|
|
17/12/2024
|
11:02:21
|
GMT
|
35
|
99.8000
|
CHIX
|
120000M27
|
|
17/12/2024
|
11:02:21
|
GMT
|
2
|
99.8000
|
CHIX
|
120000M28
|
|
17/12/2024
|
11:02:22
|
GMT
|
38
|
99.8000
|
TRQX
|
1127575548081056
|
|
17/12/2024
|
11:03:08
|
GMT
|
52
|
99.8800
|
XLON
|
1127575623578015
|
|
17/12/2024
|
11:03:08
|
GMT
|
61
|
99.8800
|
XLON
|
1127575623578016
|
|
17/12/2024
|
11:03:08
|
GMT
|
37
|
99.8800
|
CHIX
|
120000MG5
|
|
17/12/2024
|
11:03:08
|
GMT
|
44
|
99.8800
|
BATE
|
20000HCC
|
|
17/12/2024
|
11:03:08
|
GMT
|
21
|
99.8800
|
BATE
|
20000HCD
|
|
17/12/2024
|
11:03:38
|
GMT
|
38
|
99.9000
|
XLON
|
1127575623578235
|
|
17/12/2024
|
11:03:38
|
GMT
|
42
|
99.9000
|
XLON
|
1127575623578236
|
|
17/12/2024
|
11:03:38
|
GMT
|
20
|
99.9000
|
CHIX
|
120000MJD
|
|
17/12/2024
|
11:04:20
|
GMT
|
43
|
99.8800
|
XLON
|
1127575623578342
|
|
17/12/2024
|
11:04:20
|
GMT
|
37
|
99.8800
|
XLON
|
1127575623578343
|
|
17/12/2024
|
11:04:20
|
GMT
|
18
|
99.9000
|
CHIX
|
120000MMM
|
|
17/12/2024
|
11:04:32
|
GMT
|
6
|
99.8600
|
XLON
|
1127575623578369
|
|
17/12/2024
|
11:04:32
|
GMT
|
37
|
99.8600
|
XLON
|
1127575623578370
|
|
17/12/2024
|
11:04:32
|
GMT
|
38
|
99.8600
|
XLON
|
1127575623578371
|
|
17/12/2024
|
11:04:32
|
GMT
|
40
|
99.8600
|
CHIX
|
120000MN8
|
|
17/12/2024
|
11:05:58
|
GMT
|
11
|
99.8400
|
XLON
|
1127575623578589
|
|
17/12/2024
|
11:05:58
|
GMT
|
28
|
99.8400
|
XLON
|
1127575623578590
|
|
17/12/2024
|
11:08:26
|
GMT
|
42
|
99.8400
|
XLON
|
1127575623578916
|
|
17/12/2024
|
11:08:26
|
GMT
|
39
|
99.8400
|
XLON
|
1127575623578917
|
|
17/12/2024
|
11:10:51
|
GMT
|
45
|
99.8600
|
BATE
|
20000I61
|
|
17/12/2024
|
11:11:14
|
GMT
|
98
|
99.9200
|
XLON
|
1127575623579172
|
|
17/12/2024
|
11:11:14
|
GMT
|
95
|
99.9200
|
XLON
|
1127575623579173
|
|
17/12/2024
|
11:11:14
|
GMT
|
38
|
99.9200
|
CHIX
|
120000NLN
|
|
17/12/2024
|
11:11:44
|
GMT
|
72
|
99.9000
|
XLON
|
1127575623579236
|
|
17/12/2024
|
11:11:44
|
GMT
|
10
|
99.9000
|
XLON
|
1127575623579237
|
|
17/12/2024
|
11:11:44
|
GMT
|
91
|
99.9000
|
XLON
|
1127575623579238
|
|
17/12/2024
|
11:11:44
|
GMT
|
38
|
99.9000
|
CHIX
|
120000NOJ
|
|
17/12/2024
|
11:11:44
|
GMT
|
38
|
99.9000
|
BATE
|
20000I8T
|
|
17/12/2024
|
11:13:23
|
GMT
|
37
|
99.9000
|
TRQX
|
1127575548082335
|
|
17/12/2024
|
11:13:23
|
GMT
|
47
|
99.9000
|
XLON
|
1127575623579326
|
|
17/12/2024
|
11:13:23
|
GMT
|
72
|
99.9000
|
XLON
|
1127575623579327
|
|
17/12/2024
|
11:13:23
|
GMT
|
43
|
99.9000
|
CHIX
|
120000NVP
|
|
17/12/2024
|
11:14:19
|
GMT
|
15
|
99.9000
|
XLON
|
1127575623579373
|
|
17/12/2024
|
11:14:19
|
GMT
|
24
|
99.9000
|
XLON
|
1127575623579374
|
|
17/12/2024
|
11:14:19
|
GMT
|
20
|
99.9000
|
XLON
|
1127575623579375
|
|
17/12/2024
|
11:14:19
|
GMT
|
22
|
99.9000
|
XLON
|
1127575623579376
|
|
17/12/2024
|
11:14:19
|
GMT
|
45
|
99.9000
|
CHIX
|
120000NYA
|
|
17/12/2024
|
11:14:56
|
GMT
|
54
|
99.9800
|
XLON
|
1127575623579484
|
|
17/12/2024
|
11:15:27
|
GMT
|
63
|
99.9600
|
XLON
|
1127575623579560
|
|
17/12/2024
|
11:15:27
|
GMT
|
58
|
99.9600
|
XLON
|
1127575623579561
|
|
17/12/2024
|
11:15:27
|
GMT
|
45
|
99.9600
|
CHIX
|
120000O4K
|
|
17/12/2024
|
11:18:34
|
GMT
|
58
|
100.0000
|
XLON
|
1127575623579770
|
|
17/12/2024
|
11:18:34
|
GMT
|
38
|
100.0000
|
XLON
|
1127575623579771
|
|
17/12/2024
|
11:18:34
|
GMT
|
46
|
100.0000
|
XLON
|
1127575623579772
|
|
17/12/2024
|
11:18:34
|
GMT
|
11
|
100.0000
|
CHIX
|
120000OH4
|
|
17/12/2024
|
11:18:34
|
GMT
|
37
|
100.0000
|
CHIX
|
120000OH5
|
|
17/12/2024
|
11:24:12
|
GMT
|
79
|
100.0000
|
XLON
|
1127575623580330
|
|
17/12/2024
|
11:24:12
|
GMT
|
92
|
100.0000
|
XLON
|
1127575623580331
|
|
17/12/2024
|
11:24:12
|
GMT
|
54
|
100.0000
|
CHIX
|
120000P9E
|
|
17/12/2024
|
11:30:15
|
GMT
|
125
|
100.0500
|
XLON
|
1127575623580775
|
|
17/12/2024
|
11:30:15
|
GMT
|
135
|
100.0500
|
XLON
|
1127575623580776
|
|
17/12/2024
|
11:30:15
|
GMT
|
35
|
100.0500
|
CHIX
|
120000Q58
|
|
17/12/2024
|
11:30:15
|
GMT
|
2
|
100.0500
|
CHIX
|
120000Q59
|
|
17/12/2024
|
11:30:15
|
GMT
|
42
|
100.0500
|
BATE
|
20000K7G
|
|
17/12/2024
|
11:31:01
|
GMT
|
5
|
100.0000
|
XLON
|
1127575623580819
|
|
17/12/2024
|
11:31:01
|
GMT
|
101
|
100.0000
|
XLON
|
1127575623580820
|
|
17/12/2024
|
11:31:01
|
GMT
|
134
|
100.0000
|
XLON
|
1127575623580821
|
|
17/12/2024
|
11:31:01
|
GMT
|
76
|
99.9800
|
XLON
|
1127575623580822
|
|
17/12/2024
|
11:31:01
|
GMT
|
57
|
99.9800
|
XLON
|
1127575623580823
|
|
17/12/2024
|
11:31:01
|
GMT
|
43
|
100.0000
|
CHIX
|
120000Q8T
|
|
17/12/2024
|
11:31:02
|
GMT
|
2
|
99.9800
|
XLON
|
1127575623580829
|
|
17/12/2024
|
11:31:02
|
GMT
|
70
|
99.9800
|
XLON
|
1127575623580830
|
|
17/12/2024
|
11:31:02
|
GMT
|
123
|
99.9800
|
XLON
|
1127575623580832
|
|
17/12/2024
|
11:31:02
|
GMT
|
85
|
99.9600
|
XLON
|
1127575623580838
|
|
17/12/2024
|
11:31:02
|
GMT
|
56
|
99.9600
|
XLON
|
1127575623580839
|
|
17/12/2024
|
11:31:02
|
GMT
|
89
|
99.9600
|
XLON
|
1127575623580840
|
|
17/12/2024
|
11:31:02
|
GMT
|
48
|
99.9800
|
CHIX
|
120000Q91
|
|
17/12/2024
|
11:31:02
|
GMT
|
22
|
99.9600
|
CHIX
|
120000Q96
|
|
17/12/2024
|
11:31:08
|
GMT
|
42
|
99.9800
|
XLON
|
1127575623580846
|
|
17/12/2024
|
11:31:08
|
GMT
|
1
|
99.9800
|
XLON
|
1127575623580847
|
|
17/12/2024
|
11:31:27
|
GMT
|
49
|
100.0000
|
XLON
|
1127575623580863
|
|
17/12/2024
|
11:31:31
|
GMT
|
5
|
100.0000
|
XLON
|
1127575623580867
|
|
17/12/2024
|
11:31:38
|
GMT
|
69
|
100.0000
|
CHIX
|
120000QAX
|
|
17/12/2024
|
11:31:38
|
GMT
|
71
|
100.0000
|
BATE
|
20000KCR
|
|
17/12/2024
|
11:31:49
|
GMT
|
37
|
99.9800
|
XLON
|
1127575623580883
|
|
17/12/2024
|
11:32:02
|
GMT
|
37
|
100.0000
|
XLON
|
1127575623580894
|
|
17/12/2024
|
11:32:02
|
GMT
|
20
|
100.0000
|
XLON
|
1127575623580895
|
|
17/12/2024
|
11:32:02
|
GMT
|
64
|
100.0000
|
CHIX
|
120000QCP
|
|
17/12/2024
|
11:33:26
|
GMT
|
8
|
100.0000
|
XLON
|
1127575623581007
|
|
17/12/2024
|
11:33:26
|
GMT
|
43
|
100.0000
|
XLON
|
1127575623581008
|
|
17/12/2024
|
11:33:26
|
GMT
|
59
|
100.0000
|
CHIX
|
120000QKB
|
|
17/12/2024
|
11:33:47
|
GMT
|
38
|
99.9800
|
XLON
|
1127575623581025
|
|
17/12/2024
|
11:33:47
|
GMT
|
37
|
99.9600
|
XLON
|
1127575623581027
|
|
17/12/2024
|
11:33:47
|
GMT
|
58
|
99.9800
|
CHIX
|
120000QMY
|
|
17/12/2024
|
11:33:47
|
GMT
|
26
|
99.9600
|
CHIX
|
120000QN1
|
|
17/12/2024
|
11:33:47
|
GMT
|
8
|
99.9600
|
CHIX
|
120000QN2
|
|
17/12/2024
|
11:33:47
|
GMT
|
45
|
99.9400
|
CHIX
|
120000QN7
|
|
17/12/2024
|
11:33:56
|
GMT
|
1
|
99.9400
|
XLON
|
1127575623581048
|
|
17/12/2024
|
11:33:59
|
GMT
|
38
|
99.9400
|
TRQX
|
1127575548084083
|
|
17/12/2024
|
11:33:59
|
GMT
|
40
|
99.9400
|
XLON
|
1127575623581055
|
|
17/12/2024
|
11:33:59
|
GMT
|
40
|
99.9400
|
BATE
|
20000KNN
|
|
17/12/2024
|
11:35:51
|
GMT
|
38
|
100.0000
|
XLON
|
1127575623581245
|
|
17/12/2024
|
11:35:51
|
GMT
|
46
|
100.0000
|
XLON
|
1127575623581246
|
|
17/12/2024
|
11:35:51
|
GMT
|
85
|
100.0000
|
CHIX
|
120000QYM
|
|
17/12/2024
|
11:37:04
|
GMT
|
48
|
100.0000
|
CHIX
|
120000R2C
|
|
17/12/2024
|
11:37:15
|
GMT
|
39
|
100.0000
|
XLON
|
1127575623581301
|
|
17/12/2024
|
11:37:15
|
GMT
|
40
|
100.0000
|
XLON
|
1127575623581302
|
|
17/12/2024
|
11:37:15
|
GMT
|
21
|
100.0000
|
CHIX
|
120000R2O
|
|
17/12/2024
|
11:39:56
|
GMT
|
39
|
100.0000
|
XLON
|
1127575623581395
|
|
17/12/2024
|
11:39:56
|
GMT
|
42
|
100.0000
|
XLON
|
1127575623581396
|
|
17/12/2024
|
11:39:56
|
GMT
|
50
|
100.0000
|
CHIX
|
120000RC3
|
|
17/12/2024
|
11:41:18
|
GMT
|
53
|
100.0000
|
XLON
|
1127575623581545
|
|
17/12/2024
|
11:41:18
|
GMT
|
51
|
100.0000
|
XLON
|
1127575623581546
|
|
17/12/2024
|
11:43:06
|
GMT
|
49
|
100.0000
|
CHIX
|
120000RQH
|
|
17/12/2024
|
11:43:40
|
GMT
|
45
|
100.0000
|
CHIX
|
120000RSI
|
|
17/12/2024
|
11:43:40
|
GMT
|
37
|
100.0000
|
BATE
|
20000LII
|
|
17/12/2024
|
11:43:42
|
GMT
|
38
|
99.9800
|
XLON
|
1127575623581691
|
|
17/12/2024
|
11:43:42
|
GMT
|
44
|
99.9800
|
XLON
|
1127575623581692
|
|
17/12/2024
|
11:43:42
|
GMT
|
65
|
99.9800
|
CHIX
|
120000RSK
|
|
17/12/2024
|
11:44:08
|
GMT
|
38
|
99.9600
|
XLON
|
1127575623581699
|
|
17/12/2024
|
11:44:08
|
GMT
|
40
|
99.9600
|
XLON
|
1127575623581700
|
|
17/12/2024
|
11:44:08
|
GMT
|
62
|
99.9400
|
XLON
|
1127575623581701
|
|
17/12/2024
|
11:44:08
|
GMT
|
66
|
99.9400
|
XLON
|
1127575623581702
|
|
17/12/2024
|
11:44:08
|
GMT
|
38
|
99.9800
|
CHIX
|
120000RT8
|
|
17/12/2024
|
11:44:08
|
GMT
|
37
|
99.9600
|
CHIX
|
120000RT9
|
|
17/12/2024
|
11:44:09
|
GMT
|
58
|
99.9200
|
XLON
|
1127575623581703
|
|
17/12/2024
|
11:44:09
|
GMT
|
57
|
99.9200
|
XLON
|
1127575623581704
|
|
17/12/2024
|
11:44:10
|
GMT
|
54
|
99.9000
|
CHIX
|
120000RTB
|
|
17/12/2024
|
11:45:06
|
GMT
|
2
|
99.9000
|
XLON
|
1127575623581746
|
|
17/12/2024
|
11:45:14
|
GMT
|
44
|
99.9000
|
XLON
|
1127575623581748
|
|
17/12/2024
|
11:45:14
|
GMT
|
50
|
99.9000
|
CHIX
|
120000RWR
|
|
17/12/2024
|
11:45:33
|
GMT
|
40
|
99.8800
|
CHIX
|
120000RYQ
|
|
17/12/2024
|
11:45:33
|
GMT
|
8
|
99.8800
|
CHIX
|
120000RYR
|
|
17/12/2024
|
11:45:33
|
GMT
|
46
|
99.8600
|
CHIX
|
120000RYT
|
|
17/12/2024
|
11:46:30
|
GMT
|
37
|
99.9200
|
TRQX
|
1127575548085126
|
|
17/12/2024
|
11:46:30
|
GMT
|
49
|
99.9200
|
XLON
|
1127575623581834
|
|
17/12/2024
|
11:46:30
|
GMT
|
16
|
99.9200
|
XLON
|
1127575623581835
|
|
17/12/2024
|
11:46:30
|
GMT
|
21
|
99.9200
|
XLON
|
1127575623581836
|
|
17/12/2024
|
11:46:59
|
GMT
|
38
|
99.9200
|
XLON
|
1127575623581864
|
|
17/12/2024
|
11:46:59
|
GMT
|
39
|
99.9200
|
CHIX
|
120000S5E
|
|
17/12/2024
|
11:48:28
|
GMT
|
15
|
99.9200
|
XLON
|
1127575623581924
|
|
17/12/2024
|
11:48:28
|
GMT
|
26
|
99.9200
|
CHIX
|
120000SC5
|
|
17/12/2024
|
11:49:04
|
GMT
|
22
|
99.9200
|
XLON
|
1127575623581935
|
|
17/12/2024
|
11:49:04
|
GMT
|
11
|
99.9200
|
CHIX
|
120000SDZ
|
|
17/12/2024
|
11:50:20
|
GMT
|
12
|
99.9000
|
CHIX
|
120000SJC
|
|
17/12/2024
|
11:51:07
|
GMT
|
38
|
99.9000
|
CHIX
|
120000SLE
|
|
17/12/2024
|
11:52:13
|
GMT
|
28
|
99.9000
|
XLON
|
1127575623582066
|
|
17/12/2024
|
11:52:24
|
GMT
|
14
|
99.9000
|
XLON
|
1127575623582080
|
|
17/12/2024
|
11:52:24
|
GMT
|
38
|
99.9000
|
XLON
|
1127575623582081
|
|
17/12/2024
|
11:53:19
|
GMT
|
10
|
99.8800
|
CHIX
|
120000SPO
|
|
17/12/2024
|
11:54:06
|
GMT
|
19
|
99.8800
|
CHIX
|
120000SS4
|
|
17/12/2024
|
11:54:20
|
GMT
|
41
|
99.8800
|
XLON
|
1127575623582174
|
|
17/12/2024
|
11:54:20
|
GMT
|
46
|
99.8800
|
XLON
|
1127575623582175
|
|
17/12/2024
|
11:54:20
|
GMT
|
17
|
99.8800
|
CHIX
|
120000SSS
|
|
17/12/2024
|
11:56:33
|
GMT
|
92
|
99.8800
|
XLON
|
1127575623582277
|
|
17/12/2024
|
11:56:33
|
GMT
|
98
|
99.8800
|
XLON
|
1127575623582278
|
|
17/12/2024
|
11:56:33
|
GMT
|
16
|
99.8800
|
CHIX
|
120000T1A
|
|
17/12/2024
|
11:56:33
|
GMT
|
31
|
99.8800
|
CHIX
|
120000T1B
|
|
17/12/2024
|
11:58:08
|
GMT
|
41
|
99.8600
|
XLON
|
1127575623582330
|
|
17/12/2024
|
11:58:08
|
GMT
|
5
|
99.8600
|
XLON
|
1127575623582331
|
|
17/12/2024
|
11:58:08
|
GMT
|
32
|
99.8600
|
XLON
|
1127575623582332
|
|
17/12/2024
|
11:58:08
|
GMT
|
45
|
99.8600
|
CHIX
|
120000T6A
|
|
17/12/2024
|
11:58:08
|
GMT
|
47
|
99.8600
|
BATE
|
20000MPG
|
|
17/12/2024
|
11:58:09
|
GMT
|
59
|
99.8400
|
XLON
|
1127575623582336
|
|
17/12/2024
|
11:58:09
|
GMT
|
64
|
99.8400
|
XLON
|
1127575623582337
|
|
17/12/2024
|
11:58:41
|
GMT
|
37
|
99.9800
|
TRQX
|
1127575548086086
|
|
17/12/2024
|
12:00:25
|
GMT
|
55
|
99.9600
|
XLON
|
1127575623582524
|
|
17/12/2024
|
12:00:25
|
GMT
|
74
|
99.9600
|
XLON
|
1127575623582525
|
|
17/12/2024
|
12:00:25
|
GMT
|
55
|
99.9400
|
XLON
|
1127575623582526
|
|
17/12/2024
|
12:00:25
|
GMT
|
71
|
99.9400
|
XLON
|
1127575623582527
|
|
17/12/2024
|
12:00:25
|
GMT
|
44
|
99.9600
|
CHIX
|
120000TJ3
|
|
17/12/2024
|
12:00:25
|
GMT
|
13
|
99.9600
|
CHIX
|
120000TJ4
|
|
17/12/2024
|
12:00:25
|
GMT
|
39
|
99.9400
|
CHIX
|
120000TJ9
|
|
17/12/2024
|
12:00:25
|
GMT
|
43
|
99.9200
|
CHIX
|
120000TJC
|
|
17/12/2024
|
12:00:25
|
GMT
|
44
|
99.9400
|
BATE
|
20000MYK
|
|
17/12/2024
|
12:00:25
|
GMT
|
17
|
99.9400
|
BATE
|
20000MYL
|
|
17/12/2024
|
12:02:00
|
GMT
|
7
|
99.9400
|
XLON
|
1127575623582612
|
|
17/12/2024
|
12:02:00
|
GMT
|
41
|
99.9400
|
XLON
|
1127575623582613
|
|
17/12/2024
|
12:02:00
|
GMT
|
43
|
99.9400
|
XLON
|
1127575623582614
|
|
17/12/2024
|
12:04:37
|
GMT
|
42
|
99.9200
|
CHIX
|
120000TZZ
|
|
17/12/2024
|
12:07:31
|
GMT
|
46
|
99.9400
|
CHIX
|
120000UHR
|
|
17/12/2024
|
12:07:40
|
GMT
|
74
|
99.9200
|
XLON
|
1127575623582905
|
|
17/12/2024
|
12:07:40
|
GMT
|
14
|
99.9200
|
XLON
|
1127575623582906
|
|
17/12/2024
|
12:07:40
|
GMT
|
42
|
99.9200
|
XLON
|
1127575623582907
|
|
17/12/2024
|
12:07:48
|
GMT
|
37
|
99.9000
|
XLON
|
1127575623582918
|
|
17/12/2024
|
12:07:48
|
GMT
|
50
|
99.9000
|
XLON
|
1127575623582919
|
|
17/12/2024
|
12:07:48
|
GMT
|
12
|
99.8800
|
XLON
|
1127575623582921
|
|
17/12/2024
|
12:09:31
|
GMT
|
17
|
99.9800
|
BATE
|
20000NY0
|
|
17/12/2024
|
12:09:31
|
GMT
|
48
|
99.9800
|
BATE
|
20000NY1
|
|
17/12/2024
|
12:09:32
|
GMT
|
36
|
99.9800
|
XLON
|
1127575623583010
|
|
17/12/2024
|
12:09:32
|
GMT
|
75
|
99.9800
|
XLON
|
1127575623583011
|
|
17/12/2024
|
12:09:32
|
GMT
|
99
|
99.9800
|
XLON
|
1127575623583012
|
|
17/12/2024
|
12:09:32
|
GMT
|
38
|
99.9800
|
CHIX
|
120000UQY
|
|
17/12/2024
|
12:09:32
|
GMT
|
57
|
99.9800
|
BATE
|
20000NY6
|
|
17/12/2024
|
12:11:21
|
GMT
|
38
|
100.0000
|
CHIX
|
120000UZD
|
|
17/12/2024
|
12:11:21
|
GMT
|
3
|
100.0000
|
CHIX
|
120000UZE
|
|
17/12/2024
|
12:14:40
|
GMT
|
43
|
100.0000
|
XLON
|
1127575623583358
|
|
17/12/2024
|
12:14:40
|
GMT
|
51
|
100.0000
|
XLON
|
1127575623583359
|
|
17/12/2024
|
12:14:40
|
GMT
|
104
|
100.0000
|
XLON
|
1127575623583360
|
|
17/12/2024
|
12:14:40
|
GMT
|
41
|
100.0000
|
BATE
|
20000ODJ
|
|
17/12/2024
|
12:18:41
|
GMT
|
46
|
100.0000
|
CHIX
|
120000VVE
|
|
17/12/2024
|
12:19:06
|
GMT
|
28
|
100.0500
|
CHIX
|
120000VXH
|
|
17/12/2024
|
12:19:06
|
GMT
|
17
|
100.0500
|
CHIX
|
120000VXI
|
|
17/12/2024
|
12:19:58
|
GMT
|
47
|
100.0500
|
TRQX
|
1127575548088179
|
|
17/12/2024
|
12:19:58
|
GMT
|
37
|
100.0500
|
BATE
|
20000OYF
|
|
17/12/2024
|
12:39:05
|
GMT
|
40
|
100.0500
|
XLON
|
1127575623584824
|
|
17/12/2024
|
12:39:05
|
GMT
|
26
|
100.0500
|
XLON
|
1127575623584825
|
|
17/12/2024
|
12:39:05
|
GMT
|
54
|
100.0500
|
XLON
|
1127575623584826
|
|
17/12/2024
|
12:39:05
|
GMT
|
16
|
100.0500
|
XLON
|
1127575623584827
|
|
17/12/2024
|
12:39:05
|
GMT
|
60
|
100.0500
|
XLON
|
1127575623584828
|
|
17/12/2024
|
12:39:05
|
GMT
|
3
|
100.0500
|
XLON
|
1127575623584829
|
|
17/12/2024
|
12:39:05
|
GMT
|
37
|
100.0500
|
BATE
|
20000QLD
|
|
17/12/2024
|
12:39:06
|
GMT
|
22
|
100.0500
|
XLON
|
1127575623584835
|
|
17/12/2024
|
12:39:06
|
GMT
|
11
|
100.0500
|
XLON
|
1127575623584836
|
|
17/12/2024
|
12:39:06
|
GMT
|
13
|
100.0500
|
XLON
|
1127575623584837
|
|
17/12/2024
|
12:39:06
|
GMT
|
37
|
100.0500
|
XLON
|
1127575623584838
|
|
17/12/2024
|
12:39:06
|
GMT
|
23
|
100.0500
|
XLON
|
1127575623584839
|
|
17/12/2024
|
12:39:06
|
GMT
|
11
|
100.0500
|
XLON
|
1127575623584840
|
|
17/12/2024
|
12:39:06
|
GMT
|
13
|
100.0500
|
XLON
|
1127575623584841
|
|
17/12/2024
|
12:39:06
|
GMT
|
71
|
100.0500
|
XLON
|
1127575623584842
|
|
17/12/2024
|
12:39:06
|
GMT
|
65
|
100.0500
|
XLON
|
1127575623584843
|
|
17/12/2024
|
12:39:06
|
GMT
|
15
|
100.0500
|
XLON
|
1127575623584844
|
|
17/12/2024
|
12:39:06
|
GMT
|
26
|
100.0500
|
XLON
|
1127575623584845
|
|
17/12/2024
|
12:39:06
|
GMT
|
107
|
100.0500
|
CHIX
|
120000Y0Z
|
|
17/12/2024
|
12:42:22
|
GMT
|
29
|
100.0500
|
XLON
|
1127575623585041
|
|
17/12/2024
|
12:42:22
|
GMT
|
97
|
100.0500
|
XLON
|
1127575623585042
|
|
17/12/2024
|
12:42:22
|
GMT
|
39
|
100.0500
|
XLON
|
1127575623585043
|
|
17/12/2024
|
12:42:23
|
GMT
|
24
|
100.0500
|
XLON
|
1127575623585045
|
|
17/12/2024
|
12:42:23
|
GMT
|
121
|
100.0500
|
XLON
|
1127575623585046
|
|
17/12/2024
|
12:42:23
|
GMT
|
38
|
100.0500
|
XLON
|
1127575623585047
|
|
17/12/2024
|
12:42:23
|
GMT
|
49
|
100.0500
|
XLON
|
1127575623585048
|
|
17/12/2024
|
12:42:23
|
GMT
|
6
|
100.0500
|
XLON
|
1127575623585049
|
|
17/12/2024
|
12:42:23
|
GMT
|
1
|
100.0500
|
XLON
|
1127575623585050
|
|
17/12/2024
|
12:42:23
|
GMT
|
14
|
100.0500
|
XLON
|
1127575623585051
|
|
17/12/2024
|
12:42:23
|
GMT
|
6
|
100.0500
|
XLON
|
1127575623585052
|
|
17/12/2024
|
12:42:24
|
GMT
|
52
|
100.0500
|
XLON
|
1127575623585054
|
|
17/12/2024
|
12:42:26
|
GMT
|
105
|
100.0000
|
XLON
|
1127575623585056
|
|
17/12/2024
|
12:42:55
|
GMT
|
43
|
100.0000
|
TRQX
|
1127575548089990
|
|
17/12/2024
|
12:42:55
|
GMT
|
32
|
100.0000
|
XLON
|
1127575623585097
|
|
17/12/2024
|
12:42:55
|
GMT
|
133
|
100.0000
|
XLON
|
1127575623585098
|
|
17/12/2024
|
12:42:55
|
GMT
|
46
|
100.0000
|
CHIX
|
120000YG5
|
|
17/12/2024
|
12:42:59
|
GMT
|
24
|
99.9800
|
XLON
|
1127575623585101
|
|
17/12/2024
|
12:42:59
|
GMT
|
60
|
99.9800
|
XLON
|
1127575623585102
|
|
17/12/2024
|
12:42:59
|
GMT
|
87
|
99.9800
|
XLON
|
1127575623585103
|
|
17/12/2024
|
12:42:59
|
GMT
|
38
|
99.9800
|
CHIX
|
120000YGC
|
|
17/12/2024
|
12:43:11
|
GMT
|
140
|
99.9800
|
XLON
|
1127575623585133
|
|
17/12/2024
|
12:43:11
|
GMT
|
21
|
99.9800
|
XLON
|
1127575623585134
|
|
17/12/2024
|
12:43:11
|
GMT
|
78
|
99.9800
|
XLON
|
1127575623585135
|
|
17/12/2024
|
12:43:11
|
GMT
|
98
|
99.9800
|
CHIX
|
120000YHP
|
|
17/12/2024
|
12:43:14
|
GMT
|
40
|
99.9800
|
XLON
|
1127575623585136
|
|
17/12/2024
|
12:44:16
|
GMT
|
83
|
99.9600
|
XLON
|
1127575623585304
|
|
17/12/2024
|
12:46:37
|
GMT
|
53
|
99.9600
|
XLON
|
1127575623585594
|
|
17/12/2024
|
12:46:37
|
GMT
|
3
|
99.9600
|
XLON
|
1127575623585595
|
|
17/12/2024
|
12:46:37
|
GMT
|
146
|
99.9600
|
XLON
|
1127575623585596
|
|
17/12/2024
|
12:46:37
|
GMT
|
138
|
99.9400
|
XLON
|
1127575623585600
|
|
17/12/2024
|
12:46:37
|
GMT
|
138
|
99.9400
|
XLON
|
1127575623585601
|
|
17/12/2024
|
12:46:37
|
GMT
|
32
|
99.9600
|
CHIX
|
120000YUW
|
|
17/12/2024
|
12:46:37
|
GMT
|
52
|
99.9600
|
CHIX
|
120000YUX
|
|
17/12/2024
|
12:46:37
|
GMT
|
66
|
99.9400
|
CHIX
|
120000YV0
|
|
17/12/2024
|
12:46:37
|
GMT
|
18
|
99.9400
|
CHIX
|
120000YV1
|
|
17/12/2024
|
12:46:37
|
GMT
|
39
|
99.9600
|
BATE
|
20000RA2
|
|
17/12/2024
|
12:46:39
|
GMT
|
144
|
99.9200
|
XLON
|
1127575623585605
|
|
17/12/2024
|
12:46:39
|
GMT
|
56
|
99.9200
|
XLON
|
1127575623585606
|
|
17/12/2024
|
12:46:39
|
GMT
|
24
|
99.9200
|
XLON
|
1127575623585607
|
|
17/12/2024
|
12:46:39
|
GMT
|
49
|
99.9200
|
CHIX
|
120000YV4
|
|
17/12/2024
|
12:46:39
|
GMT
|
37
|
99.9000
|
BATE
|
20000RAA
|
|
17/12/2024
|
12:46:51
|
GMT
|
109
|
99.9000
|
XLON
|
1127575623585610
|
|
17/12/2024
|
12:46:51
|
GMT
|
145
|
99.9000
|
XLON
|
1127575623585611
|
|
17/12/2024
|
12:46:51
|
GMT
|
45
|
99.9000
|
CHIX
|
120000YW8
|
|
17/12/2024
|
12:48:49
|
GMT
|
37
|
99.9000
|
TRQX
|
1127575548090627
|
|
17/12/2024
|
12:49:25
|
GMT
|
37
|
99.8800
|
XLON
|
1127575623585708
|
|
17/12/2024
|
12:49:25
|
GMT
|
66
|
99.8800
|
CHIX
|
120000Z4C
|
|
17/12/2024
|
12:49:26
|
GMT
|
41
|
99.8600
|
XLON
|
1127575623585712
|
|
17/12/2024
|
12:49:26
|
GMT
|
39
|
99.8600
|
XLON
|
1127575623585713
|
|
17/12/2024
|
12:49:26
|
GMT
|
32
|
99.8600
|
CHIX
|
120000Z4L
|
|
17/12/2024
|
12:49:26
|
GMT
|
24
|
99.8600
|
CHIX
|
120000Z4M
|
|
17/12/2024
|
12:49:27
|
GMT
|
37
|
99.8400
|
XLON
|
1127575623585716
|
|
17/12/2024
|
12:49:27
|
GMT
|
37
|
99.8400
|
CHIX
|
120000Z4O
|
|
17/12/2024
|
12:49:27
|
GMT
|
24
|
99.8400
|
CHIX
|
120000Z4P
|
|
17/12/2024
|
12:49:27
|
GMT
|
40
|
99.8400
|
BATE
|
20000RH9
|
|
17/12/2024
|
12:51:39
|
GMT
|
44
|
99.8800
|
XLON
|
1127575623585840
|
|
17/12/2024
|
12:51:39
|
GMT
|
38
|
99.8800
|
XLON
|
1127575623585841
|
|
17/12/2024
|
12:51:39
|
GMT
|
41
|
99.8800
|
CHIX
|
120000ZC4
|
|
17/12/2024
|
12:51:42
|
GMT
|
33
|
99.8600
|
BATE
|
20000ROE
|
|
17/12/2024
|
12:52:48
|
GMT
|
39
|
99.8600
|
CHIX
|
120000ZHU
|
|
17/12/2024
|
12:52:48
|
GMT
|
4
|
99.8600
|
BATE
|
20000RSD
|
|
17/12/2024
|
12:53:11
|
GMT
|
9
|
99.8400
|
XLON
|
1127575623585970
|
|
17/12/2024
|
12:53:11
|
GMT
|
23
|
99.8400
|
XLON
|
1127575623585971
|
|
17/12/2024
|
12:53:11
|
GMT
|
9
|
99.8400
|
XLON
|
1127575623585973
|
|
17/12/2024
|
12:53:11
|
GMT
|
22
|
99.8400
|
XLON
|
1127575623585974
|
|
17/12/2024
|
12:53:11
|
GMT
|
15
|
99.8400
|
XLON
|
1127575623585975
|
|
17/12/2024
|
12:54:35
|
GMT
|
39
|
99.8400
|
XLON
|
1127575623586045
|
|
17/12/2024
|
12:54:35
|
GMT
|
39
|
99.8400
|
XLON
|
1127575623586046
|
|
17/12/2024
|
12:56:11
|
GMT
|
40
|
99.8200
|
XLON
|
1127575623586222
|
|
17/12/2024
|
12:56:11
|
GMT
|
20
|
99.8200
|
XLON
|
1127575623586223
|
|
17/12/2024
|
12:56:11
|
GMT
|
17
|
99.8200
|
XLON
|
1127575623586224
|
|
17/12/2024
|
12:56:14
|
GMT
|
37
|
99.8000
|
XLON
|
1127575623586226
|
|
17/12/2024
|
12:56:14
|
GMT
|
41
|
99.8000
|
XLON
|
1127575623586227
|
|
17/12/2024
|
12:56:14
|
GMT
|
55
|
99.8000
|
CHIX
|
120000ZZ8
|
|
17/12/2024
|
13:02:22
|
GMT
|
64
|
99.8200
|
XLON
|
1127575623586587
|
|
17/12/2024
|
13:02:22
|
GMT
|
57
|
99.8200
|
XLON
|
1127575623586588
|
|
17/12/2024
|
13:02:22
|
GMT
|
42
|
99.8200
|
CHIX
|
1200010IU
|
|
17/12/2024
|
13:03:35
|
GMT
|
28
|
99.8000
|
CHIX
|
1200010N6
|
|
17/12/2024
|
13:03:35
|
GMT
|
13
|
99.8000
|
CHIX
|
1200010N7
|
|
17/12/2024
|
13:06:46
|
GMT
|
62
|
99.9000
|
TRQX
|
1127575548092093
|
|
17/12/2024
|
13:06:46
|
GMT
|
92
|
99.9000
|
XLON
|
1127575623586792
|
|
17/12/2024
|
13:06:46
|
GMT
|
93
|
99.9000
|
XLON
|
1127575623586793
|
|
17/12/2024
|
13:06:46
|
GMT
|
75
|
99.9000
|
CHIX
|
12000110V
|
|
17/12/2024
|
13:06:46
|
GMT
|
27
|
99.9000
|
CHIX
|
12000110W
|
|
17/12/2024
|
13:06:46
|
GMT
|
41
|
99.9000
|
BATE
|
20000T03
|
|
17/12/2024
|
13:07:12
|
GMT
|
38
|
99.8800
|
XLON
|
1127575623586827
|
|
17/12/2024
|
13:07:12
|
GMT
|
13
|
99.8800
|
XLON
|
1127575623586828
|
|
17/12/2024
|
13:07:12
|
GMT
|
49
|
99.8800
|
XLON
|
1127575623586829
|
|
17/12/2024
|
13:07:12
|
GMT
|
11
|
99.8800
|
XLON
|
1127575623586830
|
|
17/12/2024
|
13:07:12
|
GMT
|
9
|
99.8800
|
XLON
|
1127575623586831
|
|
17/12/2024
|
13:07:12
|
GMT
|
84
|
99.8800
|
XLON
|
1127575623586832
|
|
17/12/2024
|
13:07:12
|
GMT
|
88
|
99.8600
|
XLON
|
1127575623586836
|
|
17/12/2024
|
13:07:12
|
GMT
|
76
|
99.8600
|
XLON
|
1127575623586837
|
|
17/12/2024
|
13:07:12
|
GMT
|
104
|
99.8800
|
CHIX
|
120001132
|
|
17/12/2024
|
13:07:12
|
GMT
|
66
|
99.8600
|
CHIX
|
120001134
|
|
17/12/2024
|
13:07:12
|
GMT
|
40
|
99.8800
|
BATE
|
20000T22
|
|
17/12/2024
|
13:07:12
|
GMT
|
43
|
99.8600
|
BATE
|
20000T23
|
|
17/12/2024
|
13:07:15
|
GMT
|
44
|
99.8600
|
XLON
|
1127575623586850
|
|
17/12/2024
|
13:07:15
|
GMT
|
42
|
99.8600
|
XLON
|
1127575623586851
|
|
17/12/2024
|
13:11:50
|
GMT
|
32
|
99.8600
|
CHIX
|
1200011JV
|
|
17/12/2024
|
13:16:11
|
GMT
|
39
|
99.9400
|
TRQX
|
1127575548092783
|
|
17/12/2024
|
13:16:11
|
GMT
|
101
|
99.9400
|
XLON
|
1127575623587202
|
|
17/12/2024
|
13:16:11
|
GMT
|
124
|
99.9400
|
XLON
|
1127575623587203
|
|
17/12/2024
|
13:16:11
|
GMT
|
57
|
99.9400
|
CHIX
|
120001212
|
|
17/12/2024
|
13:16:11
|
GMT
|
14
|
99.9400
|
CHIX
|
120001213
|
|
17/12/2024
|
13:16:11
|
GMT
|
51
|
99.9400
|
BATE
|
20000TSD
|
|
17/12/2024
|
13:17:38
|
GMT
|
30
|
99.9400
|
XLON
|
1127575623587241
|
|
17/12/2024
|
13:20:03
|
GMT
|
52
|
99.9400
|
XLON
|
1127575623587307
|
|
17/12/2024
|
13:20:03
|
GMT
|
97
|
99.9400
|
XLON
|
1127575623587308
|
|
17/12/2024
|
13:27:44
|
GMT
|
48
|
99.9400
|
TRQX
|
1127575548093560
|
|
17/12/2024
|
13:27:44
|
GMT
|
140
|
99.9400
|
XLON
|
1127575623587506
|
|
17/12/2024
|
13:27:44
|
GMT
|
92
|
99.9400
|
XLON
|
1127575623587507
|
|
17/12/2024
|
13:27:44
|
GMT
|
25
|
99.9400
|
XLON
|
1127575623587508
|
|
17/12/2024
|
13:27:44
|
GMT
|
29
|
99.9400
|
XLON
|
1127575623587509
|
|
17/12/2024
|
13:27:44
|
GMT
|
80
|
99.9400
|
CHIX
|
1200012VB
|
|
17/12/2024
|
13:31:04
|
GMT
|
113
|
99.9400
|
XLON
|
1127575623587590
|
|
17/12/2024
|
13:31:04
|
GMT
|
27
|
99.9400
|
XLON
|
1127575623587591
|
|
17/12/2024
|
13:31:04
|
GMT
|
98
|
99.9400
|
XLON
|
1127575623587592
|
|
17/12/2024
|
13:31:04
|
GMT
|
45
|
99.9400
|
XLON
|
1127575623587593
|
|
17/12/2024
|
13:31:04
|
GMT
|
3
|
99.9200
|
XLON
|
1127575623587594
|
|
17/12/2024
|
13:31:04
|
GMT
|
104
|
99.9200
|
XLON
|
1127575623587595
|
|
17/12/2024
|
13:31:04
|
GMT
|
128
|
99.9200
|
XLON
|
1127575623587596
|
|
17/12/2024
|
13:31:04
|
GMT
|
17
|
99.9000
|
XLON
|
1127575623587598
|
|
17/12/2024
|
13:31:04
|
GMT
|
15
|
99.9000
|
XLON
|
1127575623587599
|
|
17/12/2024
|
13:31:04
|
GMT
|
9
|
99.9000
|
XLON
|
1127575623587600
|
|
17/12/2024
|
13:31:04
|
GMT
|
10
|
99.9000
|
XLON
|
1127575623587601
|
|
17/12/2024
|
13:31:04
|
GMT
|
12
|
99.9000
|
XLON
|
1127575623587602
|
|
17/12/2024
|
13:31:04
|
GMT
|
7
|
99.9000
|
XLON
|
1127575623587603
|
|
17/12/2024
|
13:31:04
|
GMT
|
24
|
99.9400
|
CHIX
|
120001394
|
|
17/12/2024
|
13:31:04
|
GMT
|
42
|
99.9400
|
CHIX
|
120001395
|
|
17/12/2024
|
13:31:04
|
GMT
|
3
|
99.9200
|
CHIX
|
120001396
|
|
17/12/2024
|
13:31:04
|
GMT
|
49
|
99.9200
|
CHIX
|
120001397
|
|
17/12/2024
|
13:31:04
|
GMT
|
25
|
99.9200
|
CHIX
|
120001398
|
|
17/12/2024
|
13:31:04
|
GMT
|
42
|
99.9400
|
BATE
|
20000USQ
|
|
17/12/2024
|
13:31:05
|
GMT
|
59
|
99.9000
|
XLON
|
1127575623587609
|
|
17/12/2024
|
13:31:05
|
GMT
|
112
|
99.9000
|
XLON
|
1127575623587610
|
|
17/12/2024
|
13:31:05
|
GMT
|
68
|
99.9000
|
CHIX
|
12000139C
|
|
17/12/2024
|
13:31:08
|
GMT
|
146
|
99.8800
|
XLON
|
1127575623587611
|
|
17/12/2024
|
13:31:08
|
GMT
|
142
|
99.8800
|
XLON
|
1127575623587612
|
|
17/12/2024
|
13:31:08
|
GMT
|
19
|
99.8800
|
CHIX
|
12000139H
|
|
17/12/2024
|
13:31:08
|
GMT
|
10
|
99.8800
|
CHIX
|
12000139I
|
|
17/12/2024
|
13:31:08
|
GMT
|
10
|
99.8800
|
CHIX
|
12000139J
|
|
17/12/2024
|
13:32:40
|
GMT
|
22
|
99.8800
|
CHIX
|
1200013FF
|
|
17/12/2024
|
13:33:35
|
GMT
|
18
|
99.8800
|
CHIX
|
1200013HT
|
|
17/12/2024
|
13:33:36
|
GMT
|
72
|
99.8600
|
XLON
|
1127575623587680
|
|
17/12/2024
|
13:33:36
|
GMT
|
19
|
99.8600
|
XLON
|
1127575623587681
|
|
17/12/2024
|
13:33:36
|
GMT
|
124
|
99.8600
|
XLON
|
1127575623587682
|
|
17/12/2024
|
13:33:36
|
GMT
|
15
|
99.8600
|
CHIX
|
1200013I2
|
|
17/12/2024
|
13:33:36
|
GMT
|
39
|
99.8600
|
CHIX
|
1200013I3
|
|
17/12/2024
|
13:36:00
|
GMT
|
22
|
99.8400
|
CHIX
|
1200013ON
|
|
17/12/2024
|
13:36:05
|
GMT
|
57
|
99.8400
|
XLON
|
1127575623587737
|
|
17/12/2024
|
13:36:05
|
GMT
|
15
|
99.8400
|
XLON
|
1127575623587738
|
|
17/12/2024
|
13:36:05
|
GMT
|
24
|
99.8400
|
XLON
|
1127575623587739
|
|
17/12/2024
|
13:36:05
|
GMT
|
19
|
99.8400
|
CHIX
|
1200013OY
|
|
17/12/2024
|
13:36:21
|
GMT
|
40
|
99.8200
|
XLON
|
1127575623587747
|
|
17/12/2024
|
13:36:21
|
GMT
|
39
|
99.8200
|
XLON
|
1127575623587748
|
|
17/12/2024
|
13:36:21
|
GMT
|
43
|
99.8200
|
CHIX
|
1200013PV
|
|
17/12/2024
|
13:36:21
|
GMT
|
13
|
99.8200
|
BATE
|
20000V4L
|
|
17/12/2024
|
13:36:21
|
GMT
|
34
|
99.8200
|
BATE
|
20000V4M
|
|
17/12/2024
|
13:38:49
|
GMT
|
37
|
99.8000
|
XLON
|
1127575623587833
|
|
17/12/2024
|
13:38:49
|
GMT
|
38
|
99.8000
|
XLON
|
1127575623587834
|
|
17/12/2024
|
13:38:49
|
GMT
|
13
|
99.8000
|
CHIX
|
12000141B
|
|
17/12/2024
|
13:38:49
|
GMT
|
33
|
99.8000
|
CHIX
|
12000141C
|
|
17/12/2024
|
13:38:50
|
GMT
|
40
|
99.7800
|
CHIX
|
12000141F
|
|
17/12/2024
|
13:38:56
|
GMT
|
50
|
99.7800
|
XLON
|
1127575623587841
|
|
17/12/2024
|
13:38:56
|
GMT
|
42
|
99.7800
|
XLON
|
1127575623587842
|
|
17/12/2024
|
13:39:02
|
GMT
|
41
|
99.7600
|
XLON
|
1127575623587845
|
|
17/12/2024
|
13:39:02
|
GMT
|
49
|
99.7600
|
XLON
|
1127575623587846
|
|
17/12/2024
|
13:41:40
|
GMT
|
37
|
99.7800
|
CHIX
|
1200014CV
|
|
17/12/2024
|
13:41:41
|
GMT
|
21
|
99.7800
|
TRQX
|
1127575548094690
|
|
17/12/2024
|
13:41:41
|
GMT
|
17
|
99.7800
|
TRQX
|
1127575548094691
|
|
17/12/2024
|
13:41:41
|
GMT
|
51
|
99.7800
|
XLON
|
1127575623588006
|
|
17/12/2024
|
13:43:29
|
GMT
|
47
|
99.8000
|
XLON
|
1127575623588129
|
|
17/12/2024
|
13:43:29
|
GMT
|
63
|
99.8000
|
XLON
|
1127575623588130
|
|
17/12/2024
|
13:43:29
|
GMT
|
45
|
99.8000
|
CHIX
|
1200014HX
|
|
17/12/2024
|
13:43:29
|
GMT
|
25
|
99.8000
|
BATE
|
20000VOI
|
|
17/12/2024
|
13:43:29
|
GMT
|
28
|
99.8000
|
BATE
|
20000VOJ
|
|
17/12/2024
|
13:46:31
|
GMT
|
49
|
99.7800
|
TRQX
|
1127575548095032
|
|
17/12/2024
|
13:46:31
|
GMT
|
37
|
99.7800
|
XLON
|
1127575623588198
|
|
17/12/2024
|
13:46:31
|
GMT
|
64
|
99.7800
|
XLON
|
1127575623588199
|
|
17/12/2024
|
13:46:31
|
GMT
|
44
|
99.7800
|
CHIX
|
1200014RZ
|
|
17/12/2024
|
13:46:31
|
GMT
|
32
|
99.7800
|
BATE
|
20000VVD
|
|
17/12/2024
|
13:46:31
|
GMT
|
18
|
99.7800
|
BATE
|
20000VVE
|
|
17/12/2024
|
13:49:54
|
GMT
|
20
|
99.7800
|
TRQX
|
1127575548095260
|
|
17/12/2024
|
13:50:04
|
GMT
|
31
|
99.7800
|
TRQX
|
1127575548095270
|
|
17/12/2024
|
13:50:04
|
GMT
|
43
|
99.7800
|
CHIX
|
12000154D
|
|
17/12/2024
|
13:50:04
|
GMT
|
2
|
99.7800
|
CHIX
|
12000154E
|
|
17/12/2024
|
13:54:41
|
GMT
|
97
|
99.7800
|
XLON
|
1127575623588549
|
|
17/12/2024
|
13:54:41
|
GMT
|
40
|
99.7800
|
CHIX
|
1200015JP
|
|
17/12/2024
|
13:56:02
|
GMT
|
53
|
99.7600
|
XLON
|
1127575623588615
|
|
17/12/2024
|
13:56:02
|
GMT
|
53
|
99.7600
|
XLON
|
1127575623588616
|
|
17/12/2024
|
13:56:02
|
GMT
|
40
|
99.7600
|
CHIX
|
1200015OC
|
|
17/12/2024
|
13:58:46
|
GMT
|
136
|
99.7800
|
XLON
|
1127575623588777
|
|
17/12/2024
|
13:58:47
|
GMT
|
2
|
99.7800
|
XLON
|
1127575623588778
|
|
17/12/2024
|
13:58:47
|
GMT
|
23
|
99.7800
|
XLON
|
1127575623588779
|
|
17/12/2024
|
13:58:47
|
GMT
|
73
|
99.7800
|
XLON
|
1127575623588780
|
|
17/12/2024
|
13:58:48
|
GMT
|
40
|
99.7800
|
XLON
|
1127575623588781
|
|
17/12/2024
|
14:00:41
|
GMT
|
125
|
99.7600
|
XLON
|
1127575623588927
|
|
17/12/2024
|
14:00:41
|
GMT
|
11
|
99.7600
|
XLON
|
1127575623588928
|
|
17/12/2024
|
14:00:41
|
GMT
|
129
|
99.7600
|
XLON
|
1127575623588929
|
|
17/12/2024
|
14:00:41
|
GMT
|
21
|
99.7600
|
CHIX
|
12000167W
|
|
17/12/2024
|
14:00:41
|
GMT
|
17
|
99.7600
|
CHIX
|
12000167X
|
|
17/12/2024
|
14:01:53
|
GMT
|
11
|
99.7400
|
CHIX
|
1200016BZ
|
|
17/12/2024
|
14:03:12
|
GMT
|
37
|
99.7400
|
XLON
|
1127575623589076
|
|
17/12/2024
|
14:03:12
|
GMT
|
61
|
99.7400
|
XLON
|
1127575623589077
|
|
17/12/2024
|
14:03:12
|
GMT
|
21
|
99.7400
|
CHIX
|
1200016GR
|
|
17/12/2024
|
14:03:12
|
GMT
|
13
|
99.7400
|
CHIX
|
1200016GX
|
|
17/12/2024
|
14:05:35
|
GMT
|
44
|
99.7200
|
XLON
|
1127575623589144
|
|
17/12/2024
|
14:07:54
|
GMT
|
45
|
99.7400
|
TRQX
|
1127575548096856
|
|
17/12/2024
|
14:07:54
|
GMT
|
145
|
99.7400
|
XLON
|
1127575623589257
|
|
17/12/2024
|
14:07:54
|
GMT
|
140
|
99.7400
|
XLON
|
1127575623589258
|
|
17/12/2024
|
14:07:54
|
GMT
|
64
|
99.7400
|
CHIX
|
1200016Y9
|
|
17/12/2024
|
14:07:55
|
GMT
|
30
|
99.7200
|
CHIX
|
1200016YG
|
|
17/12/2024
|
14:07:56
|
GMT
|
101
|
99.7200
|
XLON
|
1127575623589262
|
|
17/12/2024
|
14:07:56
|
GMT
|
108
|
99.7200
|
XLON
|
1127575623589263
|
|
17/12/2024
|
14:07:56
|
GMT
|
5
|
99.7000
|
XLON
|
1127575623589266
|
|
17/12/2024
|
14:07:56
|
GMT
|
44
|
99.7000
|
XLON
|
1127575623589267
|
|
17/12/2024
|
14:07:56
|
GMT
|
13
|
99.7000
|
XLON
|
1127575623589268
|
|
17/12/2024
|
14:07:56
|
GMT
|
12
|
99.7200
|
CHIX
|
1200016YH
|
|
17/12/2024
|
14:07:56
|
GMT
|
64
|
99.7000
|
CHIX
|
1200016YP
|
|
17/12/2024
|
14:07:56
|
GMT
|
41
|
99.7200
|
BATE
|
20000XLG
|
|
17/12/2024
|
14:07:57
|
GMT
|
52
|
99.7000
|
TRQX
|
1127575548096861
|
|
17/12/2024
|
14:07:57
|
GMT
|
79
|
99.7000
|
XLON
|
1127575623589269
|
|
17/12/2024
|
14:07:57
|
GMT
|
71
|
99.7000
|
XLON
|
1127575623589270
|
|
17/12/2024
|
14:07:57
|
GMT
|
43
|
99.7000
|
BATE
|
20000XLI
|
|
17/12/2024
|
14:11:03
|
GMT
|
68
|
99.6800
|
XLON
|
1127575623589400
|
|
17/12/2024
|
14:11:03
|
GMT
|
78
|
99.6800
|
XLON
|
1127575623589401
|
|
17/12/2024
|
14:11:03
|
GMT
|
68
|
99.6800
|
XLON
|
1127575623589402
|
|
17/12/2024
|
14:11:03
|
GMT
|
55
|
99.6800
|
CHIX
|
12000179A
|
|
17/12/2024
|
14:15:15
|
GMT
|
38
|
99.8000
|
TRQX
|
1127575548097384
|
|
17/12/2024
|
14:15:15
|
GMT
|
75
|
99.8000
|
XLON
|
1127575623589516
|
|
17/12/2024
|
14:15:15
|
GMT
|
90
|
99.8000
|
XLON
|
1127575623589517
|
|
17/12/2024
|
14:15:15
|
GMT
|
116
|
99.8000
|
CHIX
|
1200017KK
|
|
17/12/2024
|
14:15:15
|
GMT
|
37
|
99.8000
|
BATE
|
20000Y74
|
|
17/12/2024
|
14:25:06
|
GMT
|
51
|
99.9200
|
CHIX
|
1200018IG
|
|
17/12/2024
|
14:26:05
|
GMT
|
37
|
99.9400
|
TRQX
|
1127575548098334
|
|
17/12/2024
|
14:26:05
|
GMT
|
37
|
99.9400
|
XLON
|
1127575623590103
|
|
17/12/2024
|
14:26:05
|
GMT
|
138
|
99.9400
|
CHIX
|
1200018L1
|
|
17/12/2024
|
14:26:05
|
GMT
|
53
|
99.9400
|
BATE
|
20000Z1H
|
|
17/12/2024
|
14:30:17
|
GMT
|
45
|
99.9200
|
TRQX
|
1127575548098679
|
|
17/12/2024
|
14:30:17
|
GMT
|
100
|
99.9200
|
XLON
|
1127575623590249
|
|
17/12/2024
|
14:30:17
|
GMT
|
6
|
99.9200
|
XLON
|
1127575623590250
|
|
17/12/2024
|
14:30:17
|
GMT
|
39
|
99.9200
|
XLON
|
1127575623590251
|
|
17/12/2024
|
14:30:17
|
GMT
|
138
|
99.9200
|
XLON
|
1127575623590252
|
|
17/12/2024
|
14:30:17
|
GMT
|
37
|
99.9200
|
XLON
|
1127575623590254
|
|
17/12/2024
|
14:30:17
|
GMT
|
85
|
99.9200
|
CHIX
|
1200018ZI
|
|
17/12/2024
|
14:30:17
|
GMT
|
53
|
99.9200
|
BATE
|
20000ZDB
|
|
17/12/2024
|
14:32:00
|
GMT
|
101
|
99.9000
|
XLON
|
1127575623590328
|
|
17/12/2024
|
14:32:00
|
GMT
|
38
|
99.9000
|
XLON
|
1127575623590329
|
|
17/12/2024
|
14:32:00
|
GMT
|
143
|
99.9000
|
XLON
|
1127575623590330
|
|
17/12/2024
|
14:32:00
|
GMT
|
18
|
99.9200
|
XLON
|
1127575623590331
|
|
17/12/2024
|
14:32:00
|
GMT
|
44
|
99.9200
|
XLON
|
1127575623590332
|
|
17/12/2024
|
14:32:00
|
GMT
|
1
|
99.9200
|
XLON
|
1127575623590333
|
|
17/12/2024
|
14:32:00
|
GMT
|
79
|
99.9000
|
CHIX
|
12000194V
|
|
17/12/2024
|
14:32:00
|
GMT
|
66
|
99.9000
|
CHIX
|
12000194W
|
|
17/12/2024
|
14:32:00
|
GMT
|
52
|
99.9000
|
BATE
|
20000ZHE
|
|
17/12/2024
|
14:32:48
|
GMT
|
19
|
99.9200
|
CHIX
|
12000199E
|
|
17/12/2024
|
14:33:01
|
GMT
|
48
|
99.9400
|
TRQX
|
1127575548098906
|
|
17/12/2024
|
14:33:01
|
GMT
|
79
|
99.9400
|
XLON
|
1127575623590370
|
|
17/12/2024
|
14:33:01
|
GMT
|
60
|
99.9400
|
XLON
|
1127575623590371
|
|
17/12/2024
|
14:33:01
|
GMT
|
133
|
99.9400
|
CHIX
|
1200019AI
|
|
17/12/2024
|
14:34:24
|
GMT
|
55
|
99.9200
|
TRQX
|
1127575548099017
|
|
17/12/2024
|
14:34:24
|
GMT
|
135
|
99.9200
|
XLON
|
1127575623590423
|
|
17/12/2024
|
14:34:24
|
GMT
|
141
|
99.9200
|
XLON
|
1127575623590424
|
|
17/12/2024
|
14:34:24
|
GMT
|
139
|
99.9000
|
XLON
|
1127575623590430
|
|
17/12/2024
|
14:34:24
|
GMT
|
139
|
99.9000
|
XLON
|
1127575623590431
|
|
17/12/2024
|
14:34:24
|
GMT
|
24
|
99.8800
|
XLON
|
1127575623590439
|
|
17/12/2024
|
14:34:24
|
GMT
|
107
|
99.9200
|
CHIX
|
1200019FO
|
|
17/12/2024
|
14:34:24
|
GMT
|
122
|
99.9000
|
CHIX
|
1200019FR
|
|
17/12/2024
|
14:34:24
|
GMT
|
37
|
99.9400
|
BATE
|
20000ZQE
|
|
17/12/2024
|
14:35:20
|
GMT
|
78
|
99.9000
|
XLON
|
1127575623590474
|
|
17/12/2024
|
14:35:20
|
GMT
|
143
|
99.9000
|
XLON
|
1127575623590475
|
|
17/12/2024
|
14:35:20
|
GMT
|
119
|
99.9000
|
CHIX
|
1200019KT
|
|
17/12/2024
|
14:35:20
|
GMT
|
43
|
99.9000
|
BATE
|
20000ZVA
|
|
17/12/2024
|
14:35:26
|
GMT
|
120
|
99.8800
|
XLON
|
1127575623590479
|
|
17/12/2024
|
14:35:26
|
GMT
|
141
|
99.8800
|
XLON
|
1127575623590480
|
|
17/12/2024
|
14:35:26
|
GMT
|
82
|
99.8800
|
CHIX
|
1200019L3
|
|
17/12/2024
|
14:37:07
|
GMT
|
146
|
99.8600
|
XLON
|
1127575623590535
|
|
17/12/2024
|
14:37:07
|
GMT
|
33
|
99.8600
|
XLON
|
1127575623590536
|
|
17/12/2024
|
14:37:07
|
GMT
|
103
|
99.8600
|
XLON
|
1127575623590538
|
|
17/12/2024
|
14:37:07
|
GMT
|
66
|
99.8600
|
CHIX
|
1200019S6
|
|
17/12/2024
|
14:37:07
|
GMT
|
38
|
99.8600
|
BATE
|
2000102O
|
|
17/12/2024
|
14:38:00
|
GMT
|
100
|
99.9000
|
BATE
|
20001067
|
|
17/12/2024
|
14:43:41
|
GMT
|
140
|
99.9800
|
XLON
|
1127575623590897
|
|
17/12/2024
|
14:43:41
|
GMT
|
41
|
99.9800
|
XLON
|
1127575623590898
|
|
17/12/2024
|
14:43:41
|
GMT
|
101
|
99.9800
|
XLON
|
1127575623590899
|
|
17/12/2024
|
14:43:41
|
GMT
|
121
|
99.9800
|
CHIX
|
120001ALL
|
|
17/12/2024
|
14:43:41
|
GMT
|
8
|
99.9800
|
CHIX
|
120001ALM
|
|
17/12/2024
|
14:53:38
|
GMT
|
38
|
100.0000
|
TRQX
|
1127575548100811
|
|
17/12/2024
|
14:53:38
|
GMT
|
85
|
100.0000
|
XLON
|
1127575623591348
|
|
17/12/2024
|
14:53:38
|
GMT
|
17
|
100.0000
|
XLON
|
1127575623591349
|
|
17/12/2024
|
14:53:38
|
GMT
|
91
|
100.0000
|
CHIX
|
120001BTC
|
|
17/12/2024
|
14:53:38
|
GMT
|
81
|
100.0000
|
BATE
|
200011PD
|
|
17/12/2024
|
14:54:41
|
GMT
|
41
|
100.0000
|
XLON
|
1127575623591440
|
|
17/12/2024
|
14:54:41
|
GMT
|
119
|
100.0000
|
XLON
|
1127575623591441
|
|
17/12/2024
|
15:03:13
|
GMT
|
84
|
100.0500
|
XLON
|
1127575623591863
|
|
17/12/2024
|
15:03:13
|
GMT
|
72
|
100.0500
|
XLON
|
1127575623591864
|
|
17/12/2024
|
15:03:13
|
GMT
|
27
|
100.0500
|
XLON
|
1127575623591865
|
|
17/12/2024
|
15:03:14
|
GMT
|
39
|
100.0500
|
XLON
|
1127575623591866
|
|
17/12/2024
|
15:03:14
|
GMT
|
12
|
100.0500
|
XLON
|
1127575623591867
|
|
17/12/2024
|
15:03:14
|
GMT
|
14
|
100.0500
|
XLON
|
1127575623591868
|
|
17/12/2024
|
15:03:14
|
GMT
|
72
|
100.0500
|
XLON
|
1127575623591869
|
|
17/12/2024
|
15:03:14
|
GMT
|
4
|
100.0500
|
XLON
|
1127575623591870
|
|
17/12/2024
|
15:03:14
|
GMT
|
55
|
100.0500
|
XLON
|
1127575623591877
|
|
17/12/2024
|
15:03:14
|
GMT
|
17
|
100.0500
|
XLON
|
1127575623591878
|
|
17/12/2024
|
15:03:14
|
GMT
|
33
|
100.0500
|
XLON
|
1127575623591879
|
|
17/12/2024
|
15:03:14
|
GMT
|
50
|
100.0500
|
XLON
|
1127575623591880
|
|
17/12/2024
|
15:03:14
|
GMT
|
37
|
100.0500
|
XLON
|
1127575623591881
|
|
17/12/2024
|
15:03:15
|
GMT
|
13
|
100.0500
|
XLON
|
1127575623591882
|
|
17/12/2024
|
15:03:15
|
GMT
|
72
|
100.0500
|
XLON
|
1127575623591883
|
|
17/12/2024
|
15:03:15
|
GMT
|
66
|
100.0500
|
XLON
|
1127575623591884
|
|
17/12/2024
|
15:03:15
|
GMT
|
14
|
100.0500
|
XLON
|
1127575623591885
|
|
17/12/2024
|
15:03:15
|
GMT
|
18
|
100.0500
|
XLON
|
1127575623591886
|
|
17/12/2024
|
15:03:15
|
GMT
|
83
|
100.0500
|
XLON
|
1127575623591887
|
|
17/12/2024
|
15:03:15
|
GMT
|
83
|
100.0500
|
XLON
|
1127575623591889
|
|
17/12/2024
|
15:03:15
|
GMT
|
72
|
100.0500
|
XLON
|
1127575623591890
|
|
17/12/2024
|
15:03:15
|
GMT
|
22
|
100.0500
|
XLON
|
1127575623591891
|
|
17/12/2024
|
15:03:15
|
GMT
|
44
|
100.0500
|
XLON
|
1127575623591892
|
|
17/12/2024
|
15:03:15
|
GMT
|
14
|
100.0500
|
XLON
|
1127575623591893
|
|
17/12/2024
|
15:03:15
|
GMT
|
72
|
100.0500
|
XLON
|
1127575623591894
|
|
17/12/2024
|
15:03:41
|
GMT
|
74
|
100.0500
|
XLON
|
1127575623591910
|
|
17/12/2024
|
15:04:51
|
GMT
|
22
|
100.0500
|
XLON
|
1127575623591935
|
|
17/12/2024
|
15:04:51
|
GMT
|
33
|
100.0500
|
XLON
|
1127575623591936
|
|
17/12/2024
|
15:07:31
|
GMT
|
45
|
100.0500
|
TRQX
|
1127575548102219
|
|
17/12/2024
|
15:07:31
|
GMT
|
141
|
100.0500
|
XLON
|
1127575623592084
|
|
17/12/2024
|
15:07:31
|
GMT
|
136
|
100.0500
|
XLON
|
1127575623592085
|
|
17/12/2024
|
15:07:31
|
GMT
|
80
|
100.0500
|
CHIX
|
120001DM4
|
|
17/12/2024
|
15:07:31
|
GMT
|
60
|
100.0500
|
CHIX
|
120001DM5
|
|
17/12/2024
|
15:07:31
|
GMT
|
120
|
100.0500
|
BATE
|
2000137N
|
|
17/12/2024
|
15:07:31
|
GMT
|
1
|
100.0500
|
BATE
|
2000137O
|
|
17/12/2024
|
15:08:31
|
GMT
|
42
|
100.0000
|
TRQX
|
1127575548102332
|
|
17/12/2024
|
15:08:31
|
GMT
|
136
|
100.0000
|
XLON
|
1127575623592152
|
|
17/12/2024
|
15:08:31
|
GMT
|
136
|
100.0000
|
XLON
|
1127575623592153
|
|
17/12/2024
|
15:08:31
|
GMT
|
135
|
99.9800
|
XLON
|
1127575623592156
|
|
17/12/2024
|
15:08:31
|
GMT
|
128
|
99.9800
|
XLON
|
1127575623592157
|
|
17/12/2024
|
15:08:31
|
GMT
|
91
|
100.0500
|
XLON
|
1127575623592159
|
|
17/12/2024
|
15:08:31
|
GMT
|
48
|
100.0500
|
XLON
|
1127575623592160
|
|
17/12/2024
|
15:08:31
|
GMT
|
34
|
100.0500
|
XLON
|
1127575623592161
|
|
17/12/2024
|
15:08:31
|
GMT
|
7
|
100.0500
|
XLON
|
1127575623592162
|
|
17/12/2024
|
15:08:31
|
GMT
|
31
|
100.0500
|
XLON
|
1127575623592163
|
|
17/12/2024
|
15:08:31
|
GMT
|
6
|
100.0500
|
XLON
|
1127575623592164
|
|
17/12/2024
|
15:08:31
|
GMT
|
101
|
100.0000
|
CHIX
|
120001DSL
|
|
17/12/2024
|
15:08:31
|
GMT
|
45
|
100.0000
|
CHIX
|
120001DSM
|
|
17/12/2024
|
15:08:31
|
GMT
|
46
|
100.0000
|
BATE
|
200013DN
|
|
17/12/2024
|
15:08:31
|
GMT
|
22
|
100.0000
|
BATE
|
200013DO
|
|
17/12/2024
|
15:12:05
|
GMT
|
37
|
100.0500
|
TRQX
|
1127575548102738
|
|
17/12/2024
|
15:12:05
|
GMT
|
44
|
100.0000
|
TRQX
|
1127575548102739
|
|
17/12/2024
|
15:12:05
|
GMT
|
135
|
100.0500
|
XLON
|
1127575623592490
|
|
17/12/2024
|
15:12:05
|
GMT
|
142
|
100.0000
|
XLON
|
1127575623592492
|
|
17/12/2024
|
15:12:05
|
GMT
|
144
|
100.0000
|
XLON
|
1127575623592493
|
|
17/12/2024
|
15:12:05
|
GMT
|
144
|
100.0500
|
CHIX
|
120001EH4
|
|
17/12/2024
|
15:12:05
|
GMT
|
126
|
100.0000
|
CHIX
|
120001EH6
|
|
17/12/2024
|
15:12:05
|
GMT
|
75
|
100.0500
|
BATE
|
200013WZ
|
|
17/12/2024
|
15:12:05
|
GMT
|
39
|
100.0000
|
BATE
|
200013X0
|
|
17/12/2024
|
15:14:52
|
GMT
|
13
|
100.0000
|
CHIX
|
120001EQ2
|
|
17/12/2024
|
15:14:53
|
GMT
|
1
|
100.0000
|
TRQX
|
1127575548102962
|
|
17/12/2024
|
15:14:53
|
GMT
|
1
|
100.0000
|
TRQX
|
1127575548102963
|
|
17/12/2024
|
15:18:19
|
GMT
|
98
|
100.0000
|
CHIX
|
120001F5R
|
|
17/12/2024
|
15:18:19
|
GMT
|
49
|
100.0000
|
BATE
|
200014H9
|
|
17/12/2024
|
15:19:25
|
GMT
|
46
|
100.0000
|
TRQX
|
1127575548103459
|
|
17/12/2024
|
15:27:48
|
GMT
|
4
|
100.0000
|
TRQX
|
1127575548104380
|
|
17/12/2024
|
15:30:00
|
GMT
|
48
|
99.9800
|
TRQX
|
1127575548104752
|
|
17/12/2024
|
15:30:00
|
GMT
|
139
|
99.9800
|
XLON
|
1127575623594118
|
|
17/12/2024
|
15:30:00
|
GMT
|
125
|
99.9800
|
XLON
|
1127575623594119
|
|
17/12/2024
|
15:30:00
|
GMT
|
10
|
99.9800
|
XLON
|
1127575623594120
|
|
17/12/2024
|
15:30:00
|
GMT
|
6
|
99.9600
|
XLON
|
1127575623594139
|
|
17/12/2024
|
15:30:00
|
GMT
|
19
|
99.9600
|
XLON
|
1127575623594140
|
|
17/12/2024
|
15:30:00
|
GMT
|
20
|
99.9600
|
XLON
|
1127575623594141
|
|
17/12/2024
|
15:30:00
|
GMT
|
21
|
99.9600
|
XLON
|
1127575623594142
|
|
17/12/2024
|
15:30:00
|
GMT
|
7
|
99.9600
|
XLON
|
1127575623594143
|
|
17/12/2024
|
15:30:00
|
GMT
|
22
|
100.0000
|
XLON
|
1127575623594147
|
|
17/12/2024
|
15:30:00
|
GMT
|
8
|
100.0000
|
XLON
|
1127575623594148
|
|
17/12/2024
|
15:30:00
|
GMT
|
21
|
100.0000
|
XLON
|
1127575623594149
|
|
17/12/2024
|
15:30:00
|
GMT
|
44
|
99.9800
|
CHIX
|
120001H2W
|
|
17/12/2024
|
15:30:00
|
GMT
|
55
|
99.9800
|
BATE
|
2000160I
|
|
17/12/2024
|
15:30:01
|
GMT
|
39
|
99.9800
|
XLON
|
1127575623594155
|
|
17/12/2024
|
15:30:01
|
GMT
|
32
|
99.9800
|
XLON
|
1127575623594156
|
|
17/12/2024
|
15:30:01
|
GMT
|
37
|
99.9800
|
XLON
|
1127575623594157
|
|
17/12/2024
|
15:30:01
|
GMT
|
28
|
99.9800
|
XLON
|
1127575623594159
|
|
17/12/2024
|
15:30:01
|
GMT
|
72
|
99.9800
|
XLON
|
1127575623594160
|
|
17/12/2024
|
15:30:01
|
GMT
|
74
|
99.9800
|
XLON
|
1127575623594161
|
|
17/12/2024
|
15:30:01
|
GMT
|
66
|
99.9600
|
XLON
|
1127575623594171
|
|
17/12/2024
|
15:30:01
|
GMT
|
2
|
99.9600
|
XLON
|
1127575623594172
|
|
17/12/2024
|
15:30:01
|
GMT
|
29
|
99.9600
|
XLON
|
1127575623594173
|
|
17/12/2024
|
15:30:02
|
GMT
|
13
|
100.0000
|
XLON
|
1127575623594286
|
|
17/12/2024
|
15:30:02
|
GMT
|
100
|
100.0000
|
XLON
|
1127575623594287
|
|
17/12/2024
|
15:30:02
|
GMT
|
26
|
100.0000
|
XLON
|
1127575623594288
|
|
17/12/2024
|
15:30:05
|
GMT
|
37
|
100.0000
|
TRQX
|
1127575548104883
|
|
17/12/2024
|
15:30:05
|
GMT
|
25
|
99.9800
|
XLON
|
1127575623594383
|
|
17/12/2024
|
15:30:05
|
GMT
|
60
|
99.9800
|
XLON
|
1127575623594384
|
|
17/12/2024
|
15:30:05
|
GMT
|
22
|
99.9800
|
XLON
|
1127575623594393
|
|
17/12/2024
|
15:30:05
|
GMT
|
25
|
99.9800
|
XLON
|
1127575623594394
|
|
17/12/2024
|
15:30:05
|
GMT
|
4
|
99.9800
|
XLON
|
1127575623594395
|
|
17/12/2024
|
15:30:05
|
GMT
|
6
|
99.9800
|
XLON
|
1127575623594396
|
|
17/12/2024
|
15:30:05
|
GMT
|
69
|
100.0000
|
CHIX
|
120001H99
|
|
17/12/2024
|
15:30:05
|
GMT
|
30
|
100.0000
|
CHIX
|
120001H9A
|
|
17/12/2024
|
15:30:05
|
GMT
|
14
|
100.0000
|
CHIX
|
120001H9B
|
|
17/12/2024
|
15:30:05
|
GMT
|
14
|
100.0000
|
CHIX
|
120001H9C
|
|
17/12/2024
|
15:30:05
|
GMT
|
9
|
100.0000
|
CHIX
|
120001H9D
|
|
17/12/2024
|
15:30:05
|
GMT
|
13
|
99.9800
|
CHIX
|
120001H9H
|
|
17/12/2024
|
15:30:05
|
GMT
|
20
|
99.9800
|
CHIX
|
120001H9I
|
|
17/12/2024
|
15:30:05
|
GMT
|
38
|
100.0000
|
BATE
|
2000166W
|
|
17/12/2024
|
15:30:10
|
GMT
|
21
|
100.0000
|
XLON
|
1127575623594539
|
|
17/12/2024
|
15:30:10
|
GMT
|
16
|
100.0000
|
XLON
|
1127575623594540
|
|
17/12/2024
|
15:30:10
|
GMT
|
99
|
100.0000
|
XLON
|
1127575623594541
|
|
17/12/2024
|
15:30:10
|
GMT
|
51
|
100.0000
|
XLON
|
1127575623594542
|
|
17/12/2024
|
15:30:10
|
GMT
|
95
|
100.0000
|
XLON
|
1127575623594543
|
|
17/12/2024
|
15:30:10
|
GMT
|
14
|
99.9800
|
XLON
|
1127575623594547
|
|
17/12/2024
|
15:30:10
|
GMT
|
107
|
100.0000
|
CHIX
|
120001HCD
|
|
17/12/2024
|
15:30:10
|
GMT
|
45
|
100.0000
|
BATE
|
20001689
|
|
17/12/2024
|
15:30:11
|
GMT
|
77
|
99.9800
|
XLON
|
1127575623594582
|
|
17/12/2024
|
15:30:11
|
GMT
|
16
|
99.9800
|
XLON
|
1127575623594583
|
|
17/12/2024
|
15:30:11
|
GMT
|
22
|
99.9800
|
XLON
|
1127575623594584
|
|
17/12/2024
|
15:30:11
|
GMT
|
1
|
100.0000
|
CHIX
|
120001HCU
|
|
17/12/2024
|
15:30:11
|
GMT
|
31
|
100.0000
|
CHIX
|
120001HCV
|
|
17/12/2024
|
15:30:11
|
GMT
|
34
|
99.9800
|
CHIX
|
120001HCX
|
|
17/12/2024
|
15:30:11
|
GMT
|
14
|
99.9800
|
CHIX
|
120001HCY
|
|
17/12/2024
|
15:30:12
|
GMT
|
4
|
99.9800
|
CHIX
|
120001HDP
|
|
17/12/2024
|
15:30:12
|
GMT
|
8
|
99.9800
|
CHIX
|
120001HDQ
|
|
17/12/2024
|
15:30:12
|
GMT
|
2
|
99.9800
|
CHIX
|
120001HDR
|
|
17/12/2024
|
15:30:36
|
GMT
|
63
|
100.0000
|
XLON
|
1127575623594836
|
|
17/12/2024
|
15:30:36
|
GMT
|
75
|
100.0000
|
XLON
|
1127575623594837
|
|
17/12/2024
|
15:30:36
|
GMT
|
136
|
100.0000
|
XLON
|
1127575623594838
|
|
17/12/2024
|
15:30:36
|
GMT
|
17
|
100.0000
|
XLON
|
1127575623594842
|
|
17/12/2024
|
15:30:36
|
GMT
|
54
|
100.0000
|
CHIX
|
120001HL2
|
|
17/12/2024
|
15:30:36
|
GMT
|
58
|
100.0000
|
CHIX
|
120001HL3
|
|
17/12/2024
|
15:31:03
|
GMT
|
2
|
99.9800
|
XLON
|
1127575623594958
|
|
17/12/2024
|
15:31:03
|
GMT
|
98
|
99.9800
|
XLON
|
1127575623594959
|
|
17/12/2024
|
15:31:03
|
GMT
|
46
|
99.9800
|
XLON
|
1127575623594960
|
|
17/12/2024
|
15:31:03
|
GMT
|
100
|
99.9600
|
XLON
|
1127575623594962
|
|
17/12/2024
|
15:31:03
|
GMT
|
10
|
99.9600
|
XLON
|
1127575623594963
|
|
17/12/2024
|
15:31:03
|
GMT
|
6
|
99.9600
|
XLON
|
1127575623594964
|
|
17/12/2024
|
15:31:03
|
GMT
|
4
|
99.9600
|
XLON
|
1127575623594965
|
|
17/12/2024
|
15:31:03
|
GMT
|
30
|
99.9600
|
XLON
|
1127575623594966
|
|
17/12/2024
|
15:31:03
|
GMT
|
112
|
99.9600
|
XLON
|
1127575623594967
|
|
17/12/2024
|
15:31:03
|
GMT
|
18
|
99.9400
|
XLON
|
1127575623594971
|
|
17/12/2024
|
15:31:03
|
GMT
|
7
|
99.9400
|
XLON
|
1127575623594972
|
|
17/12/2024
|
15:31:03
|
GMT
|
6
|
99.9400
|
XLON
|
1127575623594973
|
|
17/12/2024
|
15:31:03
|
GMT
|
5
|
99.9400
|
XLON
|
1127575623594974
|
|
17/12/2024
|
15:31:03
|
GMT
|
5
|
99.9400
|
XLON
|
1127575623594975
|
|
17/12/2024
|
15:31:03
|
GMT
|
5
|
99.9400
|
XLON
|
1127575623594976
|
|
17/12/2024
|
15:31:03
|
GMT
|
10
|
99.9400
|
XLON
|
1127575623594977
|
|
17/12/2024
|
15:31:03
|
GMT
|
10
|
99.9400
|
XLON
|
1127575623594978
|
|
17/12/2024
|
15:31:03
|
GMT
|
10
|
99.9400
|
XLON
|
1127575623594979
|
|
17/12/2024
|
15:31:03
|
GMT
|
30
|
99.9400
|
XLON
|
1127575623594980
|
|
17/12/2024
|
15:31:03
|
GMT
|
10
|
99.9400
|
XLON
|
1127575623594981
|
|
17/12/2024
|
15:31:03
|
GMT
|
10
|
99.9400
|
XLON
|
1127575623594982
|
|
17/12/2024
|
15:31:03
|
GMT
|
10
|
99.9400
|
XLON
|
1127575623594983
|
|
17/12/2024
|
15:31:03
|
GMT
|
7
|
99.9400
|
XLON
|
1127575623594984
|
|
17/12/2024
|
15:31:03
|
GMT
|
23
|
99.9400
|
XLON
|
1127575623594985
|
|
17/12/2024
|
15:31:03
|
GMT
|
121
|
99.9400
|
XLON
|
1127575623594986
|
|
17/12/2024
|
15:31:03
|
GMT
|
7
|
99.9200
|
XLON
|
1127575623594990
|
|
17/12/2024
|
15:31:03
|
GMT
|
22
|
99.9200
|
XLON
|
1127575623594991
|
|
17/12/2024
|
15:31:03
|
GMT
|
100
|
99.9200
|
XLON
|
1127575623594992
|
|
17/12/2024
|
15:31:03
|
GMT
|
10
|
99.9200
|
XLON
|
1127575623594993
|
|
17/12/2024
|
15:31:03
|
GMT
|
3
|
99.9200
|
XLON
|
1127575623594994
|
|
17/12/2024
|
15:31:03
|
GMT
|
10
|
99.9200
|
XLON
|
1127575623594995
|
|
17/12/2024
|
15:31:03
|
GMT
|
12
|
99.9200
|
XLON
|
1127575623594996
|
|
17/12/2024
|
15:31:03
|
GMT
|
8
|
99.9200
|
XLON
|
1127575623594997
|
|
17/12/2024
|
15:31:03
|
GMT
|
100
|
99.9200
|
XLON
|
1127575623595004
|
|
17/12/2024
|
15:31:03
|
GMT
|
12
|
99.9200
|
XLON
|
1127575623595005
|
|
17/12/2024
|
15:31:03
|
GMT
|
6
|
99.9800
|
CHIX
|
120001HPS
|
|
17/12/2024
|
15:31:03
|
GMT
|
73
|
99.9600
|
CHIX
|
120001HPW
|
|
17/12/2024
|
15:31:03
|
GMT
|
19
|
99.9600
|
CHIX
|
120001HPX
|
|
17/12/2024
|
15:31:03
|
GMT
|
82
|
99.9400
|
CHIX
|
120001HQ4
|
|
17/12/2024
|
15:31:03
|
GMT
|
87
|
99.9200
|
CHIX
|
120001HQ8
|
|
17/12/2024
|
15:31:16
|
GMT
|
38
|
99.9000
|
TRQX
|
1127575548105219
|
|
17/12/2024
|
15:31:16
|
GMT
|
100
|
99.9000
|
XLON
|
1127575623595119
|
|
17/12/2024
|
15:31:16
|
GMT
|
37
|
99.9000
|
XLON
|
1127575623595120
|
|
17/12/2024
|
15:31:16
|
GMT
|
13
|
99.9000
|
XLON
|
1127575623595121
|
|
17/12/2024
|
15:31:16
|
GMT
|
100
|
99.9000
|
XLON
|
1127575623595122
|
|
17/12/2024
|
15:31:16
|
GMT
|
26
|
99.9000
|
XLON
|
1127575623595123
|
|
17/12/2024
|
15:31:16
|
GMT
|
1
|
99.8800
|
XLON
|
1127575623595125
|
|
17/12/2024
|
15:31:16
|
GMT
|
7
|
99.8800
|
XLON
|
1127575623595126
|
|
17/12/2024
|
15:31:16
|
GMT
|
5
|
99.8800
|
XLON
|
1127575623595127
|
|
17/12/2024
|
15:31:16
|
GMT
|
21
|
99.8800
|
XLON
|
1127575623595128
|
|
17/12/2024
|
15:31:16
|
GMT
|
41
|
99.8800
|
XLON
|
1127575623595129
|
|
17/12/2024
|
15:31:16
|
GMT
|
38
|
99.8800
|
XLON
|
1127575623595130
|
|
17/12/2024
|
15:31:16
|
GMT
|
29
|
99.8800
|
XLON
|
1127575623595131
|
|
17/12/2024
|
15:31:16
|
GMT
|
11
|
99.8800
|
XLON
|
1127575623595132
|
|
17/12/2024
|
15:31:16
|
GMT
|
11
|
99.8800
|
XLON
|
1127575623595133
|
|
17/12/2024
|
15:31:16
|
GMT
|
10
|
99.8800
|
XLON
|
1127575623595134
|
|
17/12/2024
|
15:31:16
|
GMT
|
6
|
99.8800
|
XLON
|
1127575623595135
|
|
17/12/2024
|
15:31:16
|
GMT
|
17
|
99.8800
|
XLON
|
1127575623595136
|
|
17/12/2024
|
15:31:16
|
GMT
|
5
|
99.8800
|
XLON
|
1127575623595137
|
|
17/12/2024
|
15:31:16
|
GMT
|
17
|
99.8800
|
XLON
|
1127575623595138
|
|
17/12/2024
|
15:31:16
|
GMT
|
19
|
99.8800
|
XLON
|
1127575623595139
|
|
17/12/2024
|
15:31:16
|
GMT
|
12
|
99.8800
|
XLON
|
1127575623595140
|
|
17/12/2024
|
15:31:16
|
GMT
|
16
|
99.8800
|
XLON
|
1127575623595141
|
|
17/12/2024
|
15:31:16
|
GMT
|
16
|
99.8800
|
XLON
|
1127575623595142
|
|
17/12/2024
|
15:31:16
|
GMT
|
43
|
99.9000
|
CHIX
|
120001HTN
|
|
17/12/2024
|
15:31:16
|
GMT
|
7
|
99.9000
|
CHIX
|
120001HTO
|
|
17/12/2024
|
15:31:16
|
GMT
|
38
|
99.8800
|
CHIX
|
120001HTP
|
|
17/12/2024
|
15:31:25
|
GMT
|
138
|
99.8600
|
XLON
|
1127575623595232
|
|
17/12/2024
|
15:31:25
|
GMT
|
14
|
99.8600
|
XLON
|
1127575623595233
|
|
17/12/2024
|
15:31:37
|
GMT
|
18
|
99.9000
|
CHIX
|
120001HXY
|
|
17/12/2024
|
15:31:39
|
GMT
|
39
|
99.8800
|
XLON
|
1127575623595373
|
|
17/12/2024
|
15:31:39
|
GMT
|
22
|
99.8800
|
XLON
|
1127575623595374
|
|
17/12/2024
|
15:31:39
|
GMT
|
39
|
99.8800
|
XLON
|
1127575623595375
|
|
17/12/2024
|
15:31:39
|
GMT
|
8
|
99.8800
|
XLON
|
1127575623595376
|
|
17/12/2024
|
15:31:39
|
GMT
|
14
|
99.8800
|
XLON
|
1127575623595377
|
|
17/12/2024
|
15:31:39
|
GMT
|
20
|
99.8800
|
XLON
|
1127575623595378
|
|
17/12/2024
|
15:31:39
|
GMT
|
85
|
99.8800
|
XLON
|
1127575623595379
|
|
17/12/2024
|
15:31:39
|
GMT
|
47
|
99.8600
|
XLON
|
1127575623595390
|
|
17/12/2024
|
15:31:39
|
GMT
|
12
|
99.8600
|
XLON
|
1127575623595391
|
|
17/12/2024
|
15:31:39
|
GMT
|
7
|
99.8600
|
XLON
|
1127575623595392
|
|
17/12/2024
|
15:31:39
|
GMT
|
6
|
99.8600
|
XLON
|
1127575623595393
|
|
17/12/2024
|
15:31:39
|
GMT
|
8
|
99.9000
|
CHIX
|
120001HXZ
|
|
17/12/2024
|
15:31:39
|
GMT
|
10
|
99.9000
|
CHIX
|
120001HY0
|
|
17/12/2024
|
15:31:39
|
GMT
|
2
|
99.9000
|
CHIX
|
120001HY1
|
|
17/12/2024
|
15:31:39
|
GMT
|
20
|
99.8800
|
CHIX
|
120001HY2
|
|
17/12/2024
|
15:31:39
|
GMT
|
22
|
99.8800
|
CHIX
|
120001HY3
|
|
17/12/2024
|
15:31:39
|
GMT
|
5
|
99.8800
|
BATE
|
200016OW
|
|
17/12/2024
|
15:31:39
|
GMT
|
33
|
99.8800
|
BATE
|
200016OX
|
|
17/12/2024
|
15:32:06
|
GMT
|
18
|
99.8800
|
TRQX
|
1127575548105397
|
|
17/12/2024
|
15:32:06
|
GMT
|
19
|
99.8800
|
TRQX
|
1127575548105398
|
|
17/12/2024
|
15:32:06
|
GMT
|
49
|
99.8600
|
XLON
|
1127575623595574
|
|
17/12/2024
|
15:32:06
|
GMT
|
23
|
99.8800
|
CHIX
|
120001I2E
|
|
17/12/2024
|
15:32:06
|
GMT
|
57
|
99.8800
|
CHIX
|
120001I2F
|
|
17/12/2024
|
15:34:21
|
GMT
|
39
|
99.9400
|
TRQX
|
1127575548105870
|
|
17/12/2024
|
15:34:21
|
GMT
|
52
|
99.9400
|
XLON
|
1127575623596183
|
|
17/12/2024
|
15:34:21
|
GMT
|
87
|
99.9400
|
XLON
|
1127575623596184
|
|
17/12/2024
|
15:34:21
|
GMT
|
38
|
99.9400
|
XLON
|
1127575623596185
|
|
17/12/2024
|
15:34:21
|
GMT
|
108
|
99.9400
|
XLON
|
1127575623596186
|
|
17/12/2024
|
15:34:21
|
GMT
|
100
|
99.9200
|
XLON
|
1127575623596190
|
|
17/12/2024
|
15:34:21
|
GMT
|
41
|
99.9200
|
XLON
|
1127575623596191
|
|
17/12/2024
|
15:34:21
|
GMT
|
109
|
99.9200
|
XLON
|
1127575623596192
|
|
17/12/2024
|
15:34:21
|
GMT
|
30
|
99.9200
|
XLON
|
1127575623596193
|
|
17/12/2024
|
15:34:21
|
GMT
|
3
|
99.9200
|
XLON
|
1127575623596194
|
|
17/12/2024
|
15:34:21
|
GMT
|
70
|
99.9000
|
XLON
|
1127575623596202
|
|
17/12/2024
|
15:34:21
|
GMT
|
10
|
99.9000
|
XLON
|
1127575623596203
|
|
17/12/2024
|
15:34:21
|
GMT
|
59
|
99.9000
|
XLON
|
1127575623596204
|
|
17/12/2024
|
15:34:21
|
GMT
|
16
|
99.9000
|
XLON
|
1127575623596205
|
|
17/12/2024
|
15:34:21
|
GMT
|
50
|
99.9000
|
XLON
|
1127575623596206
|
|
17/12/2024
|
15:34:21
|
GMT
|
10
|
99.9000
|
XLON
|
1127575623596207
|
|
17/12/2024
|
15:34:21
|
GMT
|
19
|
99.9000
|
XLON
|
1127575623596208
|
|
17/12/2024
|
15:34:21
|
GMT
|
103
|
99.9200
|
CHIX
|
120001ILY
|
|
17/12/2024
|
15:34:21
|
GMT
|
7
|
99.9200
|
CHIX
|
120001ILZ
|
|
17/12/2024
|
15:34:21
|
GMT
|
25
|
99.9400
|
BATE
|
20001796
|
|
17/12/2024
|
15:34:21
|
GMT
|
12
|
99.9400
|
BATE
|
20001797
|
|
17/12/2024
|
15:34:21
|
GMT
|
51
|
99.9200
|
BATE
|
20001798
|
|
17/12/2024
|
15:34:22
|
GMT
|
83
|
99.9000
|
CHIX
|
120001IMH
|
|
17/12/2024
|
15:34:22
|
GMT
|
10
|
99.9000
|
CHIX
|
120001IMJ
|
|
17/12/2024
|
15:34:22
|
GMT
|
49
|
99.9000
|
BATE
|
2000179J
|
|
17/12/2024
|
15:34:30
|
GMT
|
41
|
99.8800
|
TRQX
|
1127575548105899
|
|
17/12/2024
|
15:34:30
|
GMT
|
143
|
99.8800
|
XLON
|
1127575623596273
|
|
17/12/2024
|
15:34:30
|
GMT
|
39
|
99.8800
|
XLON
|
1127575623596274
|
|
17/12/2024
|
15:34:30
|
GMT
|
105
|
99.8800
|
XLON
|
1127575623596275
|
|
17/12/2024
|
15:34:30
|
GMT
|
71
|
99.8800
|
CHIX
|
120001INB
|
|
17/12/2024
|
15:34:30
|
GMT
|
61
|
99.8800
|
BATE
|
200017AE
|
|
17/12/2024
|
15:34:47
|
GMT
|
143
|
99.8800
|
XLON
|
1127575623596347
|
|
17/12/2024
|
15:34:59
|
GMT
|
141
|
99.8600
|
XLON
|
1127575623596385
|
|
17/12/2024
|
15:34:59
|
GMT
|
136
|
99.8600
|
XLON
|
1127575623596386
|
|
17/12/2024
|
15:34:59
|
GMT
|
98
|
99.8600
|
CHIX
|
120001IRV
|
|
17/12/2024
|
15:35:42
|
GMT
|
35
|
99.8400
|
XLON
|
1127575623596587
|
|
17/12/2024
|
15:35:50
|
GMT
|
111
|
99.8400
|
XLON
|
1127575623596650
|
|
17/12/2024
|
15:35:50
|
GMT
|
138
|
99.8400
|
XLON
|
1127575623596651
|
|
17/12/2024
|
15:35:50
|
GMT
|
78
|
99.8400
|
CHIX
|
120001J69
|
|
17/12/2024
|
15:35:50
|
GMT
|
23
|
99.8400
|
CHIX
|
120001J6A
|
|
17/12/2024
|
15:35:56
|
GMT
|
42
|
99.7800
|
TRQX
|
1127575548106336
|
|
17/12/2024
|
15:35:56
|
GMT
|
67
|
99.8200
|
XLON
|
1127575623596664
|
|
17/12/2024
|
15:35:56
|
GMT
|
112
|
99.8200
|
XLON
|
1127575623596665
|
|
17/12/2024
|
15:35:56
|
GMT
|
38
|
99.8000
|
XLON
|
1127575623596671
|
|
17/12/2024
|
15:35:56
|
GMT
|
105
|
99.8000
|
XLON
|
1127575623596672
|
|
17/12/2024
|
15:35:56
|
GMT
|
118
|
99.7800
|
XLON
|
1127575623596675
|
|
17/12/2024
|
15:35:56
|
GMT
|
104
|
99.7800
|
XLON
|
1127575623596676
|
|
17/12/2024
|
15:35:56
|
GMT
|
73
|
99.7600
|
XLON
|
1127575623596681
|
|
17/12/2024
|
15:35:56
|
GMT
|
66
|
99.7600
|
XLON
|
1127575623596682
|
|
17/12/2024
|
15:35:56
|
GMT
|
49
|
99.7400
|
XLON
|
1127575623596688
|
|
17/12/2024
|
15:35:56
|
GMT
|
80
|
99.8200
|
CHIX
|
120001J72
|
|
17/12/2024
|
15:35:56
|
GMT
|
86
|
99.8000
|
CHIX
|
120001J79
|
|
17/12/2024
|
15:35:56
|
GMT
|
44
|
99.7800
|
CHIX
|
120001J7M
|
|
17/12/2024
|
15:35:56
|
GMT
|
38
|
99.7600
|
CHIX
|
120001J7Q
|
|
17/12/2024
|
15:35:56
|
GMT
|
39
|
99.7400
|
CHIX
|
120001J7R
|
|
17/12/2024
|
15:35:56
|
GMT
|
41
|
99.7200
|
CHIX
|
120001J7T
|
|
17/12/2024
|
15:35:56
|
GMT
|
39
|
99.6600
|
BATE
|
200017P7
|
|
17/12/2024
|
15:35:57
|
GMT
|
35
|
99.6400
|
CHIX
|
120001J91
|
|
17/12/2024
|
15:36:38
|
GMT
|
4
|
99.6400
|
CHIX
|
120001JGT
|
|
17/12/2024
|
15:36:38
|
GMT
|
4
|
99.6400
|
CHIX
|
120001JGU
|
|
17/12/2024
|
15:36:38
|
GMT
|
38
|
99.6200
|
CHIX
|
120001JGV
|
|
17/12/2024
|
15:37:05
|
GMT
|
42
|
99.6200
|
CHIX
|
120001JN1
|
|
17/12/2024
|
15:37:05
|
GMT
|
23
|
99.6200
|
BATE
|
200017ZZ
|
|
17/12/2024
|
15:37:05
|
GMT
|
23
|
99.6200
|
BATE
|
20001800
|
|
17/12/2024
|
15:37:20
|
GMT
|
50
|
99.6000
|
XLON
|
1127575623597013
|
|
17/12/2024
|
15:37:20
|
GMT
|
37
|
99.6000
|
XLON
|
1127575623597014
|
|
17/12/2024
|
15:37:20
|
GMT
|
10
|
99.5800
|
XLON
|
1127575623597015
|
|
17/12/2024
|
15:37:20
|
GMT
|
40
|
99.5800
|
XLON
|
1127575623597016
|
|
17/12/2024
|
15:37:20
|
GMT
|
39
|
99.5800
|
XLON
|
1127575623597017
|
|
17/12/2024
|
15:37:21
|
GMT
|
37
|
99.5600
|
XLON
|
1127575623597019
|
|
17/12/2024
|
15:37:21
|
GMT
|
52
|
99.5600
|
XLON
|
1127575623597020
|
|
17/12/2024
|
15:37:21
|
GMT
|
12
|
99.5600
|
CHIX
|
120001JPE
|
|
17/12/2024
|
15:37:21
|
GMT
|
25
|
99.5600
|
CHIX
|
120001JPF
|
|
17/12/2024
|
15:37:23
|
GMT
|
25
|
99.5400
|
XLON
|
1127575623597038
|
|
17/12/2024
|
15:37:32
|
GMT
|
48
|
99.5400
|
XLON
|
1127575623597057
|
|
17/12/2024
|
15:37:32
|
GMT
|
5
|
99.5400
|
XLON
|
1127575623597058
|
|
17/12/2024
|
15:37:35
|
GMT
|
13
|
99.5000
|
XLON
|
1127575623597110
|
|
17/12/2024
|
15:37:35
|
GMT
|
37
|
99.5000
|
XLON
|
1127575623597111
|
|
17/12/2024
|
15:37:35
|
GMT
|
35
|
99.4800
|
XLON
|
1127575623597113
|
|
17/12/2024
|
15:38:00
|
GMT
|
41
|
99.4600
|
XLON
|
1127575623597341
|
|
17/12/2024
|
15:38:00
|
GMT
|
38
|
99.4800
|
CHIX
|
120001JUN
|
|
17/12/2024
|
15:38:01
|
GMT
|
34
|
99.4400
|
XLON
|
1127575623597342
|
|
17/12/2024
|
15:38:08
|
GMT
|
4
|
99.4800
|
TRQX
|
1127575548106839
|
|
17/12/2024
|
15:38:08
|
GMT
|
5
|
99.4800
|
TRQX
|
1127575548106840
|
|
17/12/2024
|
15:38:08
|
GMT
|
37
|
99.4800
|
XLON
|
1127575623597373
|
|
17/12/2024
|
15:38:08
|
GMT
|
38
|
99.5000
|
BATE
|
2000187B
|
|
17/12/2024
|
15:38:29
|
GMT
|
66
|
99.6000
|
TRQX
|
1127575548106903
|
|
17/12/2024
|
15:38:29
|
GMT
|
37
|
99.6000
|
XLON
|
1127575623597419
|
|
17/12/2024
|
15:38:29
|
GMT
|
8
|
99.6000
|
XLON
|
1127575623597420
|
|
17/12/2024
|
15:38:29
|
GMT
|
47
|
99.6000
|
XLON
|
1127575623597421
|
|
17/12/2024
|
15:38:29
|
GMT
|
40
|
99.6000
|
CHIX
|
120001K01
|
|
17/12/2024
|
15:38:29
|
GMT
|
41
|
99.6000
|
BATE
|
2000189I
|
|
17/12/2024
|
15:38:44
|
GMT
|
10
|
99.5800
|
XLON
|
1127575623597484
|
|
17/12/2024
|
15:38:44
|
GMT
|
29
|
99.5800
|
XLON
|
1127575623597485
|
|
17/12/2024
|
15:38:44
|
GMT
|
60
|
99.5800
|
XLON
|
1127575623597489
|
|
17/12/2024
|
15:38:44
|
GMT
|
32
|
99.5600
|
XLON
|
1127575623597492
|
|
17/12/2024
|
15:38:44
|
GMT
|
5
|
99.5600
|
XLON
|
1127575623597493
|
|
17/12/2024
|
15:38:44
|
GMT
|
23
|
99.5600
|
XLON
|
1127575623597494
|
|
17/12/2024
|
15:38:44
|
GMT
|
24
|
99.5600
|
XLON
|
1127575623597495
|
|
17/12/2024
|
15:38:44
|
GMT
|
37
|
99.5800
|
CHIX
|
120001K1E
|
|
17/12/2024
|
15:38:44
|
GMT
|
38
|
99.5800
|
BATE
|
200018B3
|
|
17/12/2024
|
15:38:45
|
GMT
|
38
|
99.5600
|
CHIX
|
120001K1G
|
|
17/12/2024
|
15:38:53
|
GMT
|
48
|
99.5600
|
TRQX
|
1127575548106979
|
|
17/12/2024
|
15:38:54
|
GMT
|
3
|
99.5400
|
CHIX
|
120001K2E
|
|
17/12/2024
|
15:39:00
|
GMT
|
13
|
99.5400
|
CHIX
|
120001K2P
|
|
17/12/2024
|
15:39:00
|
GMT
|
5
|
99.5400
|
CHIX
|
120001K2Q
|
|
17/12/2024
|
15:39:00
|
GMT
|
17
|
99.5400
|
CHIX
|
120001K2R
|
|
17/12/2024
|
15:39:43
|
GMT
|
47
|
99.5600
|
XLON
|
1127575623597663
|
|
17/12/2024
|
15:39:45
|
GMT
|
50
|
99.5600
|
XLON
|
1127575623597674
|
|
17/12/2024
|
15:39:45
|
GMT
|
6
|
99.5600
|
XLON
|
1127575623597675
|
|
17/12/2024
|
15:39:45
|
GMT
|
47
|
99.5400
|
XLON
|
1127575623597676
|
|
17/12/2024
|
15:39:45
|
GMT
|
7
|
99.5400
|
XLON
|
1127575623597677
|
|
17/12/2024
|
15:39:45
|
GMT
|
55
|
99.5400
|
XLON
|
1127575623597678
|
|
17/12/2024
|
15:39:45
|
GMT
|
38
|
99.5600
|
CHIX
|
120001KC1
|
|
17/12/2024
|
15:40:11
|
GMT
|
39
|
99.5200
|
XLON
|
1127575623597770
|
|
17/12/2024
|
15:40:13
|
GMT
|
9
|
99.5200
|
XLON
|
1127575623597782
|
|
17/12/2024
|
15:40:13
|
GMT
|
59
|
99.5200
|
XLON
|
1127575623597783
|
|
17/12/2024
|
15:40:15
|
GMT
|
4
|
99.5200
|
XLON
|
1127575623597789
|
|
17/12/2024
|
15:40:15
|
GMT
|
44
|
99.5000
|
XLON
|
1127575623597790
|
|
17/12/2024
|
15:40:15
|
GMT
|
44
|
99.5000
|
XLON
|
1127575623597791
|
|
17/12/2024
|
15:40:16
|
GMT
|
37
|
99.4800
|
XLON
|
1127575623597801
|
|
17/12/2024
|
15:40:16
|
GMT
|
9
|
99.4800
|
XLON
|
1127575623597802
|
|
17/12/2024
|
15:40:47
|
GMT
|
37
|
99.5000
|
CHIX
|
120001KI8
|
|
17/12/2024
|
15:41:09
|
GMT
|
15
|
99.4800
|
XLON
|
1127575623597915
|
|
17/12/2024
|
15:41:51
|
GMT
|
12
|
99.5000
|
XLON
|
1127575623598001
|
|
17/12/2024
|
15:42:10
|
GMT
|
30
|
99.5000
|
XLON
|
1127575623598062
|
|
17/12/2024
|
15:42:16
|
GMT
|
31
|
99.5000
|
XLON
|
1127575623598074
|
|
17/12/2024
|
15:42:16
|
GMT
|
19
|
99.5000
|
XLON
|
1127575623598075
|
|
17/12/2024
|
15:42:24
|
GMT
|
43
|
99.5000
|
XLON
|
1127575623598118
|
|
17/12/2024
|
15:42:24
|
GMT
|
23
|
99.4800
|
XLON
|
1127575623598121
|
|
17/12/2024
|
15:42:24
|
GMT
|
14
|
99.4800
|
XLON
|
1127575623598122
|
|
17/12/2024
|
15:42:25
|
GMT
|
41
|
99.4800
|
XLON
|
1127575623598134
|
|
17/12/2024
|
15:42:29
|
GMT
|
38
|
99.4800
|
CHIX
|
120001KX3
|
|
17/12/2024
|
15:43:02
|
GMT
|
37
|
99.5400
|
CHIX
|
120001L1N
|
|
17/12/2024
|
15:43:04
|
GMT
|
50
|
99.5400
|
XLON
|
1127575623598263
|
|
17/12/2024
|
15:43:06
|
GMT
|
48
|
99.5400
|
XLON
|
1127575623598273
|
|
17/12/2024
|
15:43:06
|
GMT
|
2
|
99.5400
|
XLON
|
1127575623598274
|
|
17/12/2024
|
15:43:08
|
GMT
|
50
|
99.5400
|
XLON
|
1127575623598276
|
|
17/12/2024
|
15:43:10
|
GMT
|
50
|
99.5400
|
XLON
|
1127575623598279
|
|
17/12/2024
|
15:43:14
|
GMT
|
23
|
99.5400
|
XLON
|
1127575623598282
|
|
17/12/2024
|
15:43:14
|
GMT
|
21
|
99.5400
|
CHIX
|
120001L47
|
|
17/12/2024
|
15:43:21
|
GMT
|
134
|
99.5200
|
XLON
|
1127575623598308
|
|
17/12/2024
|
15:43:21
|
GMT
|
12
|
99.5200
|
XLON
|
1127575623598309
|
|
17/12/2024
|
15:43:21
|
GMT
|
90
|
99.5200
|
XLON
|
1127575623598310
|
|
17/12/2024
|
15:43:21
|
GMT
|
13
|
99.5200
|
XLON
|
1127575623598311
|
|
17/12/2024
|
15:43:21
|
GMT
|
2
|
99.5000
|
XLON
|
1127575623598332
|
|
17/12/2024
|
15:43:21
|
GMT
|
12
|
99.5000
|
XLON
|
1127575623598333
|
|
17/12/2024
|
15:43:21
|
GMT
|
36
|
99.5000
|
XLON
|
1127575623598334
|
|
17/12/2024
|
15:43:21
|
GMT
|
74
|
99.5000
|
XLON
|
1127575623598335
|
|
17/12/2024
|
15:43:21
|
GMT
|
138
|
99.5000
|
XLON
|
1127575623598336
|
|
17/12/2024
|
15:43:21
|
GMT
|
4
|
99.5000
|
CHIX
|
120001L5G
|
|
17/12/2024
|
15:43:21
|
GMT
|
33
|
99.5000
|
CHIX
|
120001L5H
|
|
17/12/2024
|
15:43:45
|
GMT
|
8
|
99.4000
|
TRQX
|
1127575548107945
|
|
17/12/2024
|
15:43:45
|
GMT
|
6
|
99.4000
|
TRQX
|
1127575548107946
|
|
17/12/2024
|
15:43:45
|
GMT
|
32
|
99.4000
|
TRQX
|
1127575548107947
|
|
17/12/2024
|
15:43:45
|
GMT
|
42
|
99.4600
|
XLON
|
1127575623598486
|
|
17/12/2024
|
15:43:45
|
GMT
|
39
|
99.4600
|
XLON
|
1127575623598487
|
|
17/12/2024
|
15:43:45
|
GMT
|
38
|
99.4000
|
BATE
|
200019CI
|
|
17/12/2024
|
15:43:59
|
GMT
|
14
|
99.3800
|
XLON
|
1127575623598568
|
|
17/12/2024
|
15:43:59
|
GMT
|
24
|
99.3800
|
XLON
|
1127575623598569
|
|
17/12/2024
|
15:43:59
|
GMT
|
44
|
99.3600
|
XLON
|
1127575623598571
|
|
17/12/2024
|
15:43:59
|
GMT
|
28
|
99.3600
|
BATE
|
200019E7
|
|
17/12/2024
|
15:43:59
|
GMT
|
5
|
99.3600
|
BATE
|
200019E8
|
|
17/12/2024
|
15:43:59
|
GMT
|
5
|
99.3600
|
BATE
|
200019E9
|
|
17/12/2024
|
15:44:43
|
GMT
|
37
|
99.4000
|
TRQX
|
1127575548108092
|
|
17/12/2024
|
15:44:43
|
GMT
|
40
|
99.4000
|
XLON
|
1127575623598809
|
|
17/12/2024
|
15:44:43
|
GMT
|
37
|
99.4000
|
XLON
|
1127575623598810
|
|
17/12/2024
|
15:44:43
|
GMT
|
8
|
99.3800
|
XLON
|
1127575623598815
|
|
17/12/2024
|
15:44:43
|
GMT
|
29
|
99.3800
|
XLON
|
1127575623598816
|
|
17/12/2024
|
15:44:43
|
GMT
|
40
|
99.3800
|
XLON
|
1127575623598817
|
|
17/12/2024
|
15:44:43
|
GMT
|
4
|
99.3800
|
XLON
|
1127575623598818
|
|
17/12/2024
|
15:44:43
|
GMT
|
43
|
99.3600
|
XLON
|
1127575623598845
|
|
17/12/2024
|
15:44:43
|
GMT
|
45
|
99.3600
|
XLON
|
1127575623598846
|
|
17/12/2024
|
15:44:43
|
GMT
|
14
|
99.4000
|
CHIX
|
120001LIB
|
|
17/12/2024
|
15:44:43
|
GMT
|
24
|
99.4000
|
CHIX
|
120001LIC
|
|
17/12/2024
|
15:44:43
|
GMT
|
6
|
99.3800
|
CHIX
|
120001LID
|
|
17/12/2024
|
15:44:43
|
GMT
|
13
|
99.3800
|
CHIX
|
120001LIE
|
|
17/12/2024
|
15:44:43
|
GMT
|
12
|
99.3800
|
CHIX
|
120001LIF
|
|
17/12/2024
|
15:44:43
|
GMT
|
6
|
99.3800
|
CHIX
|
120001LIG
|
|
17/12/2024
|
15:44:43
|
GMT
|
1
|
99.3800
|
CHIX
|
120001LIH
|
|
17/12/2024
|
15:44:43
|
GMT
|
50
|
99.3600
|
BATE
|
200019JA
|
|
17/12/2024
|
15:45:09
|
GMT
|
54
|
99.3400
|
XLON
|
1127575623598908
|
|
17/12/2024
|
15:45:09
|
GMT
|
20
|
99.3400
|
CHIX
|
120001LM4
|
|
17/12/2024
|
15:45:27
|
GMT
|
17
|
99.3400
|
CHIX
|
120001LO7
|
|
17/12/2024
|
15:45:54
|
GMT
|
42
|
99.4000
|
TRQX
|
1127575548108383
|
|
17/12/2024
|
15:45:55
|
GMT
|
51
|
99.4000
|
XLON
|
1127575623599133
|
|
17/12/2024
|
15:45:55
|
GMT
|
60
|
99.4000
|
XLON
|
1127575623599134
|
|
17/12/2024
|
15:45:55
|
GMT
|
18
|
99.3800
|
CHIX
|
120001LTW
|
|
17/12/2024
|
15:45:55
|
GMT
|
17
|
99.3800
|
CHIX
|
120001LTX
|
|
17/12/2024
|
15:45:55
|
GMT
|
2
|
99.3800
|
CHIX
|
120001LTY
|
|
17/12/2024
|
15:45:55
|
GMT
|
16
|
99.3800
|
BATE
|
200019TO
|
|
17/12/2024
|
15:47:01
|
GMT
|
7
|
99.4000
|
XLON
|
1127575623599327
|
|
17/12/2024
|
15:47:02
|
GMT
|
40
|
99.4000
|
XLON
|
1127575623599333
|
|
17/12/2024
|
15:47:02
|
GMT
|
13
|
99.4000
|
XLON
|
1127575623599334
|
|
17/12/2024
|
15:47:03
|
GMT
|
13
|
99.4000
|
XLON
|
1127575623599335
|
|
17/12/2024
|
15:47:04
|
GMT
|
28
|
99.4000
|
XLON
|
1127575623599339
|
|
17/12/2024
|
15:47:17
|
GMT
|
51
|
99.3800
|
XLON
|
1127575623599362
|
|
17/12/2024
|
15:47:17
|
GMT
|
57
|
99.3800
|
XLON
|
1127575623599363
|
|
17/12/2024
|
15:47:17
|
GMT
|
44
|
99.3800
|
CHIX
|
120001MB6
|
|
17/12/2024
|
15:47:17
|
GMT
|
21
|
99.3800
|
BATE
|
20001A86
|
|
17/12/2024
|
15:47:30
|
GMT
|
50
|
99.3600
|
XLON
|
1127575623599381
|
|
17/12/2024
|
15:47:30
|
GMT
|
3
|
99.3600
|
XLON
|
1127575623599382
|
|
17/12/2024
|
15:47:30
|
GMT
|
66
|
99.3600
|
XLON
|
1127575623599383
|
|
17/12/2024
|
15:47:30
|
GMT
|
38
|
99.3600
|
CHIX
|
120001MCS
|
|
17/12/2024
|
15:48:14
|
GMT
|
4
|
99.3800
|
CHIX
|
120001MIA
|
|
17/12/2024
|
15:49:16
|
GMT
|
14
|
99.4200
|
XLON
|
1127575623599664
|
|
17/12/2024
|
15:49:16
|
GMT
|
14
|
99.4200
|
XLON
|
1127575623599665
|
|
17/12/2024
|
15:49:16
|
GMT
|
76
|
99.4200
|
XLON
|
1127575623599666
|
|
17/12/2024
|
15:49:16
|
GMT
|
11
|
99.4200
|
XLON
|
1127575623599667
|
|
17/12/2024
|
15:49:16
|
GMT
|
127
|
99.4200
|
XLON
|
1127575623599668
|
|
17/12/2024
|
15:49:16
|
GMT
|
11
|
99.4400
|
CHIX
|
120001MOJ
|
|
17/12/2024
|
15:49:16
|
GMT
|
10
|
99.4400
|
CHIX
|
120001MOK
|
|
17/12/2024
|
15:49:16
|
GMT
|
17
|
99.4400
|
CHIX
|
120001MOL
|
|
17/12/2024
|
15:49:16
|
GMT
|
46
|
99.4200
|
CHIX
|
120001MOR
|
|
17/12/2024
|
15:49:16
|
GMT
|
9
|
99.4400
|
BATE
|
20001AJB
|
|
17/12/2024
|
15:49:16
|
GMT
|
29
|
99.4400
|
BATE
|
20001AJC
|
|
17/12/2024
|
15:49:26
|
GMT
|
3
|
99.4200
|
CHIX
|
120001MQD
|
|
17/12/2024
|
15:52:13
|
GMT
|
22
|
99.5600
|
XLON
|
1127575623600074
|
|
17/12/2024
|
15:52:47
|
GMT
|
38
|
99.5600
|
CHIX
|
120001NR8
|
|
17/12/2024
|
15:52:50
|
GMT
|
8
|
99.5600
|
CHIX
|
120001NRY
|
|
17/12/2024
|
15:52:51
|
GMT
|
48
|
99.5400
|
TRQX
|
1127575548109580
|
|
17/12/2024
|
15:52:51
|
GMT
|
139
|
99.5400
|
XLON
|
1127575623600662
|
|
17/12/2024
|
15:52:51
|
GMT
|
145
|
99.5400
|
XLON
|
1127575623600663
|
|
17/12/2024
|
15:52:51
|
GMT
|
2
|
99.5400
|
CHIX
|
120001NS2
|
|
17/12/2024
|
15:52:51
|
GMT
|
25
|
99.5400
|
CHIX
|
120001NS3
|
|
17/12/2024
|
15:52:51
|
GMT
|
17
|
99.5400
|
CHIX
|
120001NS4
|
|
17/12/2024
|
15:54:00
|
GMT
|
28
|
99.5600
|
XLON
|
1127575623600999
|
|
17/12/2024
|
15:54:00
|
GMT
|
5
|
99.5600
|
XLON
|
1127575623601001
|
|
17/12/2024
|
15:54:39
|
GMT
|
50
|
99.6400
|
TRQX
|
1127575548109903
|
|
17/12/2024
|
15:54:39
|
GMT
|
145
|
99.6400
|
XLON
|
1127575623601103
|
|
17/12/2024
|
15:54:39
|
GMT
|
15
|
99.6400
|
XLON
|
1127575623601105
|
|
17/12/2024
|
15:54:39
|
GMT
|
122
|
99.6400
|
XLON
|
1127575623601106
|
|
17/12/2024
|
15:54:39
|
GMT
|
57
|
99.6400
|
CHIX
|
120001O8T
|
|
17/12/2024
|
15:55:20
|
GMT
|
135
|
99.6200
|
XLON
|
1127575623601210
|
|
17/12/2024
|
15:55:20
|
GMT
|
145
|
99.6200
|
XLON
|
1127575623601211
|
|
17/12/2024
|
15:55:20
|
GMT
|
141
|
99.6000
|
XLON
|
1127575623601214
|
|
17/12/2024
|
15:55:20
|
GMT
|
84
|
99.6000
|
XLON
|
1127575623601215
|
|
17/12/2024
|
15:55:20
|
GMT
|
43
|
99.6200
|
CHIX
|
120001OHK
|
|
17/12/2024
|
15:56:20
|
GMT
|
25
|
99.6000
|
TRQX
|
1127575548110208
|
|
17/12/2024
|
15:56:20
|
GMT
|
30
|
99.6000
|
TRQX
|
1127575548110209
|
|
17/12/2024
|
15:56:20
|
GMT
|
62
|
99.6000
|
XLON
|
1127575623601356
|
|
17/12/2024
|
15:56:20
|
GMT
|
141
|
99.6000
|
XLON
|
1127575623601358
|
|
17/12/2024
|
15:56:20
|
GMT
|
42
|
99.6200
|
XLON
|
1127575623601360
|
|
17/12/2024
|
15:56:20
|
GMT
|
55
|
99.6000
|
CHIX
|
120001OQK
|
|
17/12/2024
|
15:58:20
|
GMT
|
133
|
99.6600
|
XLON
|
1127575623601602
|
|
17/12/2024
|
15:58:20
|
GMT
|
5
|
99.6600
|
XLON
|
1127575623601603
|
|
17/12/2024
|
15:58:20
|
GMT
|
143
|
99.6600
|
XLON
|
1127575623601604
|
|
17/12/2024
|
15:58:20
|
GMT
|
20
|
99.6400
|
XLON
|
1127575623601606
|
|
17/12/2024
|
15:58:20
|
GMT
|
60
|
99.6400
|
XLON
|
1127575623601607
|
|
17/12/2024
|
15:58:20
|
GMT
|
20
|
99.6400
|
XLON
|
1127575623601608
|
|
17/12/2024
|
15:58:20
|
GMT
|
36
|
99.6400
|
XLON
|
1127575623601609
|
|
17/12/2024
|
15:58:20
|
GMT
|
64
|
99.6400
|
XLON
|
1127575623601610
|
|
17/12/2024
|
15:58:20
|
GMT
|
73
|
99.6400
|
XLON
|
1127575623601611
|
|
17/12/2024
|
15:58:20
|
GMT
|
101
|
99.6200
|
XLON
|
1127575623601613
|
|
17/12/2024
|
15:58:20
|
GMT
|
14
|
99.6200
|
XLON
|
1127575623601614
|
|
17/12/2024
|
15:58:20
|
GMT
|
10
|
99.6200
|
XLON
|
1127575623601615
|
|
17/12/2024
|
15:58:20
|
GMT
|
13
|
99.6200
|
XLON
|
1127575623601616
|
|
17/12/2024
|
15:58:20
|
GMT
|
141
|
99.6200
|
XLON
|
1127575623601617
|
|
17/12/2024
|
15:58:20
|
GMT
|
135
|
99.6000
|
XLON
|
1127575623601621
|
|
17/12/2024
|
15:58:20
|
GMT
|
67
|
99.6000
|
XLON
|
1127575623601622
|
|
17/12/2024
|
15:58:20
|
GMT
|
19
|
99.6000
|
XLON
|
1127575623601623
|
|
17/12/2024
|
15:58:20
|
GMT
|
34
|
99.6000
|
XLON
|
1127575623601624
|
|
17/12/2024
|
15:58:20
|
GMT
|
16
|
99.6000
|
XLON
|
1127575623601625
|
|
17/12/2024
|
15:58:20
|
GMT
|
136
|
99.5800
|
XLON
|
1127575623601626
|
|
17/12/2024
|
15:58:20
|
GMT
|
31
|
99.5800
|
XLON
|
1127575623601627
|
|
17/12/2024
|
15:58:20
|
GMT
|
108
|
99.5800
|
XLON
|
1127575623601628
|
|
17/12/2024
|
15:58:20
|
GMT
|
18
|
99.6200
|
XLON
|
1127575623601646
|
|
17/12/2024
|
15:58:20
|
GMT
|
38
|
99.6400
|
XLON
|
1127575623601647
|
|
17/12/2024
|
15:58:20
|
GMT
|
75
|
99.5800
|
XLON
|
1127575623601656
|
|
17/12/2024
|
15:58:20
|
GMT
|
56
|
99.5800
|
XLON
|
1127575623601657
|
|
17/12/2024
|
15:58:20
|
GMT
|
39
|
99.6600
|
CHIX
|
120001P45
|
|
17/12/2024
|
15:58:20
|
GMT
|
49
|
99.6400
|
CHIX
|
120001P48
|
|
17/12/2024
|
15:58:20
|
GMT
|
46
|
99.6200
|
CHIX
|
120001P49
|
|
17/12/2024
|
15:58:20
|
GMT
|
43
|
99.6000
|
CHIX
|
120001P4A
|
|
17/12/2024
|
15:58:30
|
GMT
|
5
|
99.5800
|
XLON
|
1127575623601672
|
|
17/12/2024
|
15:58:30
|
GMT
|
18
|
99.5800
|
XLON
|
1127575623601673
|
|
17/12/2024
|
15:58:30
|
GMT
|
40
|
99.5800
|
CHIX
|
120001P5I
|
|
17/12/2024
|
15:59:33
|
GMT
|
93
|
99.6400
|
XLON
|
1127575623601917
|
|
17/12/2024
|
15:59:33
|
GMT
|
61
|
99.6400
|
XLON
|
1127575623601918
|
|
17/12/2024
|
15:59:33
|
GMT
|
89
|
99.6200
|
XLON
|
1127575623601920
|
|
17/12/2024
|
15:59:33
|
GMT
|
50
|
99.6200
|
XLON
|
1127575623601921
|
|
17/12/2024
|
15:59:33
|
GMT
|
92
|
99.6400
|
CHIX
|
120001PGE
|
|
17/12/2024
|
15:59:33
|
GMT
|
4
|
99.6400
|
CHIX
|
120001PGF
|
|
17/12/2024
|
16:00:00
|
GMT
|
71
|
99.6200
|
CHIX
|
120001PKK
|
|
17/12/2024
|
16:00:00
|
GMT
|
50
|
99.6200
|
BATE
|
20001CM2
|
|
17/12/2024
|
16:00:04
|
GMT
|
7
|
99.6200
|
CHIX
|
120001PMO
|
|
17/12/2024
|
16:00:04
|
GMT
|
11
|
99.6200
|
CHIX
|
120001PMP
|
|
17/12/2024
|
16:00:12
|
GMT
|
12
|
99.6200
|
CHIX
|
120001PO2
|
|
17/12/2024
|
16:02:39
|
GMT
|
37
|
99.6800
|
TRQX
|
1127575548111542
|
|
17/12/2024
|
16:02:39
|
GMT
|
135
|
99.6800
|
XLON
|
1127575623602476
|
|
17/12/2024
|
16:02:39
|
GMT
|
138
|
99.6800
|
XLON
|
1127575623602477
|
|
17/12/2024
|
16:02:39
|
GMT
|
144
|
99.6600
|
XLON
|
1127575623602478
|
|
17/12/2024
|
16:02:39
|
GMT
|
145
|
99.6600
|
XLON
|
1127575623602479
|
|
17/12/2024
|
16:02:39
|
GMT
|
75
|
99.6600
|
XLON
|
1127575623602485
|
|
17/12/2024
|
16:02:39
|
GMT
|
138
|
99.6400
|
XLON
|
1127575623602492
|
|
17/12/2024
|
16:02:39
|
GMT
|
76
|
99.6400
|
XLON
|
1127575623602493
|
|
17/12/2024
|
16:02:39
|
GMT
|
59
|
99.6400
|
XLON
|
1127575623602495
|
|
17/12/2024
|
16:02:39
|
GMT
|
19
|
99.6200
|
XLON
|
1127575623602500
|
|
17/12/2024
|
16:02:39
|
GMT
|
38
|
99.6200
|
XLON
|
1127575623602501
|
|
17/12/2024
|
16:02:39
|
GMT
|
82
|
99.6200
|
XLON
|
1127575623602502
|
|
17/12/2024
|
16:02:39
|
GMT
|
3
|
99.6200
|
XLON
|
1127575623602503
|
|
17/12/2024
|
16:02:39
|
GMT
|
3
|
99.6200
|
XLON
|
1127575623602504
|
|
17/12/2024
|
16:02:39
|
GMT
|
10
|
99.6200
|
XLON
|
1127575623602505
|
|
17/12/2024
|
16:02:39
|
GMT
|
10
|
99.6200
|
XLON
|
1127575623602506
|
|
17/12/2024
|
16:02:39
|
GMT
|
23
|
99.6200
|
XLON
|
1127575623602507
|
|
17/12/2024
|
16:02:39
|
GMT
|
6
|
99.6200
|
XLON
|
1127575623602508
|
|
17/12/2024
|
16:02:39
|
GMT
|
30
|
99.6200
|
XLON
|
1127575623602509
|
|
17/12/2024
|
16:02:39
|
GMT
|
16
|
99.6200
|
XLON
|
1127575623602510
|
|
17/12/2024
|
16:02:39
|
GMT
|
14
|
99.6200
|
XLON
|
1127575623602511
|
|
17/12/2024
|
16:02:39
|
GMT
|
26
|
99.6200
|
XLON
|
1127575623602512
|
|
17/12/2024
|
16:02:39
|
GMT
|
91
|
99.6800
|
CHIX
|
120001QEW
|
|
17/12/2024
|
16:02:39
|
GMT
|
64
|
99.6600
|
CHIX
|
120001QEY
|
|
17/12/2024
|
16:02:39
|
GMT
|
26
|
99.6600
|
CHIX
|
120001QEZ
|
|
17/12/2024
|
16:02:39
|
GMT
|
9
|
99.6600
|
CHIX
|
120001QF4
|
|
17/12/2024
|
16:02:39
|
GMT
|
91
|
99.6600
|
CHIX
|
120001QF5
|
|
17/12/2024
|
16:02:39
|
GMT
|
24
|
99.6400
|
CHIX
|
120001QF7
|
|
17/12/2024
|
16:02:39
|
GMT
|
13
|
99.6400
|
CHIX
|
120001QF8
|
|
17/12/2024
|
16:02:39
|
GMT
|
6
|
99.6400
|
CHIX
|
120001QF9
|
|
17/12/2024
|
16:02:39
|
GMT
|
10
|
99.6400
|
CHIX
|
120001QFA
|
|
17/12/2024
|
16:02:39
|
GMT
|
28
|
99.6400
|
CHIX
|
120001QFB
|
|
17/12/2024
|
16:02:39
|
GMT
|
23
|
99.6200
|
CHIX
|
120001QFC
|
|
17/12/2024
|
16:02:39
|
GMT
|
14
|
99.6200
|
CHIX
|
120001QFD
|
|
17/12/2024
|
16:02:39
|
GMT
|
44
|
99.6800
|
BATE
|
20001D8X
|
|
17/12/2024
|
16:02:39
|
GMT
|
41
|
99.6600
|
BATE
|
20001D8Y
|
|
17/12/2024
|
16:02:39
|
GMT
|
45
|
99.6400
|
BATE
|
20001D8Z
|
|
17/12/2024
|
16:02:55
|
GMT
|
34
|
99.6000
|
CHIX
|
120001QHL
|
|
17/12/2024
|
16:02:56
|
GMT
|
25
|
99.6000
|
CHIX
|
120001QHP
|
|
17/12/2024
|
16:02:57
|
GMT
|
10
|
99.6000
|
CHIX
|
120001QHU
|
|
17/12/2024
|
16:03:05
|
GMT
|
57
|
99.5800
|
CHIX
|
120001QIK
|
|
17/12/2024
|
16:03:34
|
GMT
|
6
|
99.6400
|
XLON
|
1127575623602658
|
|
17/12/2024
|
16:03:40
|
GMT
|
22
|
99.6600
|
XLON
|
1127575623602672
|
|
17/12/2024
|
16:03:40
|
GMT
|
10
|
99.6600
|
XLON
|
1127575623602673
|
|
17/12/2024
|
16:03:40
|
GMT
|
5
|
99.6600
|
XLON
|
1127575623602674
|
|
17/12/2024
|
16:03:40
|
GMT
|
53
|
99.6600
|
XLON
|
1127575623602677
|
|
17/12/2024
|
16:03:40
|
GMT
|
28
|
99.6400
|
XLON
|
1127575623602678
|
|
17/12/2024
|
16:03:40
|
GMT
|
11
|
99.6400
|
XLON
|
1127575623602679
|
|
17/12/2024
|
16:03:40
|
GMT
|
22
|
99.6400
|
XLON
|
1127575623602680
|
|
17/12/2024
|
16:03:40
|
GMT
|
18
|
99.6400
|
XLON
|
1127575623602681
|
|
17/12/2024
|
16:03:40
|
GMT
|
5
|
99.6400
|
XLON
|
1127575623602682
|
|
17/12/2024
|
16:03:40
|
GMT
|
43
|
99.6200
|
XLON
|
1127575623602683
|
|
17/12/2024
|
16:03:40
|
GMT
|
76
|
99.6600
|
CHIX
|
120001QPT
|
|
17/12/2024
|
16:03:40
|
GMT
|
4
|
99.6400
|
CHIX
|
120001QPV
|
|
17/12/2024
|
16:03:40
|
GMT
|
6
|
99.6400
|
CHIX
|
120001QPW
|
|
17/12/2024
|
16:03:40
|
GMT
|
31
|
99.6400
|
CHIX
|
120001QPX
|
|
17/12/2024
|
16:03:40
|
GMT
|
57
|
99.6400
|
CHIX
|
120001QPY
|
|
17/12/2024
|
16:03:40
|
GMT
|
56
|
99.6200
|
CHIX
|
120001QPZ
|
|
17/12/2024
|
16:03:40
|
GMT
|
10
|
99.6200
|
CHIX
|
120001QQ0
|
|
17/12/2024
|
16:03:40
|
GMT
|
10
|
99.6200
|
CHIX
|
120001QQ7
|
|
17/12/2024
|
16:03:40
|
GMT
|
38
|
99.6600
|
BATE
|
20001DFY
|
|
17/12/2024
|
16:03:57
|
GMT
|
41
|
99.6600
|
XLON
|
1127575623602740
|
|
17/12/2024
|
16:03:57
|
GMT
|
47
|
99.6600
|
CHIX
|
120001QSU
|
|
17/12/2024
|
16:05:14
|
GMT
|
40
|
99.6800
|
XLON
|
1127575623602922
|
|
17/12/2024
|
16:05:14
|
GMT
|
50
|
99.6800
|
XLON
|
1127575623602923
|
|
17/12/2024
|
16:05:14
|
GMT
|
51
|
99.6600
|
XLON
|
1127575623602931
|
|
17/12/2024
|
16:05:14
|
GMT
|
42
|
99.6600
|
XLON
|
1127575623602932
|
|
17/12/2024
|
16:05:14
|
GMT
|
106
|
99.7000
|
CHIX
|
120001R28
|
|
17/12/2024
|
16:05:14
|
GMT
|
73
|
99.6800
|
CHIX
|
120001R2D
|
|
17/12/2024
|
16:05:14
|
GMT
|
20
|
99.6800
|
CHIX
|
120001R2E
|
|
17/12/2024
|
16:05:14
|
GMT
|
50
|
99.6600
|
CHIX
|
120001R2O
|
|
17/12/2024
|
16:05:14
|
GMT
|
4
|
99.6600
|
CHIX
|
120001R2P
|
|
17/12/2024
|
16:05:16
|
GMT
|
43
|
99.6400
|
XLON
|
1127575623602939
|
|
17/12/2024
|
16:05:16
|
GMT
|
53
|
99.6400
|
XLON
|
1127575623602940
|
|
17/12/2024
|
16:05:16
|
GMT
|
77
|
99.6400
|
CHIX
|
120001R3B
|
|
17/12/2024
|
16:06:52
|
GMT
|
4
|
99.7000
|
CHIX
|
120001RG9
|
|
17/12/2024
|
16:06:52
|
GMT
|
41
|
99.7000
|
CHIX
|
120001RGB
|
|
17/12/2024
|
16:07:00
|
GMT
|
144
|
99.7200
|
XLON
|
1127575623603174
|
|
17/12/2024
|
16:07:00
|
GMT
|
113
|
99.7200
|
XLON
|
1127575623603175
|
|
17/12/2024
|
16:07:00
|
GMT
|
6
|
99.7200
|
XLON
|
1127575623603176
|
|
17/12/2024
|
16:07:00
|
GMT
|
16
|
99.7000
|
XLON
|
1127575623603177
|
|
17/12/2024
|
16:07:00
|
GMT
|
6
|
99.7000
|
XLON
|
1127575623603178
|
|
17/12/2024
|
16:07:00
|
GMT
|
10
|
99.7000
|
XLON
|
1127575623603179
|
|
17/12/2024
|
16:07:00
|
GMT
|
5
|
99.7000
|
XLON
|
1127575623603180
|
|
17/12/2024
|
16:07:00
|
GMT
|
13
|
99.7000
|
CHIX
|
120001RGZ
|
|
17/12/2024
|
16:07:00
|
GMT
|
37
|
99.7200
|
BATE
|
20001DZY
|
|
17/12/2024
|
16:07:17
|
GMT
|
50
|
99.7000
|
XLON
|
1127575623603206
|
|
17/12/2024
|
16:07:17
|
GMT
|
7
|
99.7000
|
XLON
|
1127575623603207
|
|
17/12/2024
|
16:07:17
|
GMT
|
92
|
99.7000
|
XLON
|
1127575623603208
|
|
17/12/2024
|
16:07:17
|
GMT
|
18
|
99.7000
|
CHIX
|
120001RJL
|
|
17/12/2024
|
16:07:19
|
GMT
|
50
|
99.6800
|
CHIX
|
120001RK5
|
|
17/12/2024
|
16:07:20
|
GMT
|
25
|
99.6800
|
CHIX
|
120001RKC
|
|
17/12/2024
|
16:07:51
|
GMT
|
1
|
99.6800
|
XLON
|
1127575623603347
|
|
17/12/2024
|
16:08:39
|
GMT
|
6
|
99.6800
|
TRQX
|
1127575548112610
|
|
17/12/2024
|
16:08:39
|
GMT
|
31
|
99.6800
|
TRQX
|
1127575548112611
|
|
17/12/2024
|
16:08:39
|
GMT
|
10
|
99.6800
|
XLON
|
1127575623603398
|
|
17/12/2024
|
16:08:39
|
GMT
|
30
|
99.6800
|
XLON
|
1127575623603399
|
|
17/12/2024
|
16:08:39
|
GMT
|
10
|
99.6800
|
XLON
|
1127575623603400
|
|
17/12/2024
|
16:08:39
|
GMT
|
38
|
99.6800
|
XLON
|
1127575623603401
|
|
17/12/2024
|
16:08:39
|
GMT
|
73
|
99.6800
|
XLON
|
1127575623603402
|
|
17/12/2024
|
16:08:39
|
GMT
|
33
|
99.6800
|
XLON
|
1127575623603403
|
|
17/12/2024
|
16:08:39
|
GMT
|
60
|
99.6600
|
XLON
|
1127575623603406
|
|
17/12/2024
|
16:08:39
|
GMT
|
3
|
99.6600
|
XLON
|
1127575623603407
|
|
17/12/2024
|
16:08:39
|
GMT
|
50
|
99.6600
|
XLON
|
1127575623603408
|
|
17/12/2024
|
16:08:39
|
GMT
|
34
|
99.6600
|
XLON
|
1127575623603409
|
|
17/12/2024
|
16:08:39
|
GMT
|
16
|
99.6600
|
CHIX
|
120001RTP
|
|
17/12/2024
|
16:08:39
|
GMT
|
50
|
99.6600
|
CHIX
|
120001RTQ
|
|
17/12/2024
|
16:08:39
|
GMT
|
9
|
99.6600
|
CHIX
|
120001RTR
|
|
17/12/2024
|
16:08:52
|
GMT
|
4
|
99.6600
|
BATE
|
20001EAT
|
|
17/12/2024
|
16:09:11
|
GMT
|
87
|
99.6800
|
XLON
|
1127575623603454
|
|
17/12/2024
|
16:09:11
|
GMT
|
24
|
99.6800
|
XLON
|
1127575623603455
|
|
17/12/2024
|
16:09:11
|
GMT
|
94
|
99.6800
|
XLON
|
1127575623603456
|
|
17/12/2024
|
16:09:11
|
GMT
|
84
|
99.6800
|
CHIX
|
120001RY1
|
|
17/12/2024
|
16:09:11
|
GMT
|
7
|
99.6800
|
CHIX
|
120001RY2
|
|
17/12/2024
|
16:10:28
|
GMT
|
48
|
99.6600
|
CHIX
|
120001S8T
|
|
17/12/2024
|
16:10:29
|
GMT
|
116
|
99.6800
|
XLON
|
1127575623603592
|
|
17/12/2024
|
16:10:29
|
GMT
|
66
|
99.6800
|
XLON
|
1127575623603593
|
|
17/12/2024
|
16:10:29
|
GMT
|
70
|
99.6800
|
XLON
|
1127575623603594
|
|
17/12/2024
|
16:10:29
|
GMT
|
90
|
99.6600
|
XLON
|
1127575623603595
|
|
17/12/2024
|
16:10:29
|
GMT
|
60
|
99.6600
|
XLON
|
1127575623603596
|
|
17/12/2024
|
16:10:29
|
GMT
|
18
|
99.6600
|
XLON
|
1127575623603597
|
|
17/12/2024
|
16:10:29
|
GMT
|
63
|
99.6800
|
BATE
|
20001EKT
|
|
17/12/2024
|
16:10:30
|
GMT
|
30
|
99.6600
|
XLON
|
1127575623603608
|
|
17/12/2024
|
16:10:30
|
GMT
|
30
|
99.6600
|
CHIX
|
120001S98
|
|
17/12/2024
|
16:10:30
|
GMT
|
11
|
99.6600
|
CHIX
|
120001S99
|
|
17/12/2024
|
16:10:31
|
GMT
|
54
|
99.6400
|
XLON
|
1127575623603616
|
|
17/12/2024
|
16:10:31
|
GMT
|
48
|
99.6400
|
XLON
|
1127575623603617
|
|
17/12/2024
|
16:10:31
|
GMT
|
20
|
99.6400
|
CHIX
|
120001SA4
|
|
17/12/2024
|
16:10:31
|
GMT
|
39
|
99.6400
|
CHIX
|
120001SA5
|
|
17/12/2024
|
16:10:50
|
GMT
|
39
|
99.6600
|
XLON
|
1127575623603666
|
|
17/12/2024
|
16:10:50
|
GMT
|
40
|
99.6600
|
XLON
|
1127575623603667
|
|
17/12/2024
|
16:10:50
|
GMT
|
32
|
99.6400
|
XLON
|
1127575623603669
|
|
17/12/2024
|
16:10:50
|
GMT
|
18
|
99.6400
|
XLON
|
1127575623603670
|
|
17/12/2024
|
16:10:50
|
GMT
|
32
|
99.6400
|
XLON
|
1127575623603671
|
|
17/12/2024
|
16:10:50
|
GMT
|
29
|
99.6600
|
CHIX
|
120001SDL
|
|
17/12/2024
|
16:10:50
|
GMT
|
31
|
99.6600
|
CHIX
|
120001SDM
|
|
17/12/2024
|
16:10:50
|
GMT
|
31
|
99.6600
|
CHIX
|
120001SDN
|
|
17/12/2024
|
16:10:50
|
GMT
|
120
|
99.6400
|
CHIX
|
120001SDO
|
|
17/12/2024
|
16:10:50
|
GMT
|
37
|
99.6600
|
BATE
|
20001ENP
|
|
17/12/2024
|
16:10:51
|
GMT
|
6
|
99.6400
|
XLON
|
1127575623603674
|
|
17/12/2024
|
16:10:51
|
GMT
|
4
|
99.6400
|
CHIX
|
120001SDT
|
|
17/12/2024
|
16:10:52
|
GMT
|
24
|
99.6200
|
CHIX
|
120001SDX
|
|
17/12/2024
|
16:11:21
|
GMT
|
54
|
99.6400
|
XLON
|
1127575623603780
|
|
17/12/2024
|
16:11:21
|
GMT
|
42
|
99.6400
|
XLON
|
1127575623603781
|
|
17/12/2024
|
16:11:21
|
GMT
|
50
|
99.6200
|
XLON
|
1127575623603785
|
|
17/12/2024
|
16:11:21
|
GMT
|
2
|
99.6200
|
CHIX
|
120001SIO
|
|
17/12/2024
|
16:11:40
|
GMT
|
43
|
99.6200
|
XLON
|
1127575623603818
|
|
17/12/2024
|
16:11:40
|
GMT
|
70
|
99.6200
|
XLON
|
1127575623603819
|
|
17/12/2024
|
16:11:40
|
GMT
|
20
|
99.6000
|
XLON
|
1127575623603823
|
|
17/12/2024
|
16:11:40
|
GMT
|
22
|
99.6200
|
CHIX
|
120001SKK
|
|
17/12/2024
|
16:11:40
|
GMT
|
22
|
99.6200
|
CHIX
|
120001SKL
|
|
17/12/2024
|
16:11:41
|
GMT
|
20
|
99.6000
|
XLON
|
1127575623603824
|
|
17/12/2024
|
16:11:41
|
GMT
|
57
|
99.6000
|
XLON
|
1127575623603825
|
|
17/12/2024
|
16:11:41
|
GMT
|
25
|
99.6000
|
CHIX
|
120001SKU
|
|
17/12/2024
|
16:11:41
|
GMT
|
38
|
99.6000
|
CHIX
|
120001SKV
|
|
17/12/2024
|
16:11:45
|
GMT
|
46
|
99.5800
|
XLON
|
1127575623603826
|
|
17/12/2024
|
16:11:45
|
GMT
|
76
|
99.5800
|
CHIX
|
120001SLB
|
|
17/12/2024
|
16:11:51
|
GMT
|
37
|
99.5600
|
XLON
|
1127575623603835
|
|
17/12/2024
|
16:11:51
|
GMT
|
17
|
99.5600
|
CHIX
|
120001SLW
|
|
17/12/2024
|
16:11:51
|
GMT
|
17
|
99.5600
|
CHIX
|
120001SLX
|
|
17/12/2024
|
16:12:16
|
GMT
|
11
|
99.5800
|
XLON
|
1127575623603887
|
|
17/12/2024
|
16:12:16
|
GMT
|
30
|
99.5800
|
XLON
|
1127575623603888
|
|
17/12/2024
|
16:12:16
|
GMT
|
38
|
99.5800
|
XLON
|
1127575623603889
|
|
17/12/2024
|
16:12:16
|
GMT
|
39
|
99.5600
|
XLON
|
1127575623603897
|
|
17/12/2024
|
16:12:16
|
GMT
|
44
|
99.6000
|
CHIX
|
120001SP1
|
|
17/12/2024
|
16:12:16
|
GMT
|
35
|
99.5800
|
CHIX
|
120001SP2
|
|
17/12/2024
|
16:12:16
|
GMT
|
2
|
99.5800
|
CHIX
|
120001SP3
|
|
17/12/2024
|
16:12:16
|
GMT
|
9
|
99.5600
|
CHIX
|
120001SP5
|
|
17/12/2024
|
16:12:16
|
GMT
|
29
|
99.5600
|
CHIX
|
120001SP6
|
|
17/12/2024
|
16:13:09
|
GMT
|
48
|
99.5600
|
TRQX
|
1127575548113427
|
|
17/12/2024
|
16:13:09
|
GMT
|
8
|
99.5600
|
XLON
|
1127575623603982
|
|
17/12/2024
|
16:13:09
|
GMT
|
5
|
99.5600
|
XLON
|
1127575623603983
|
|
17/12/2024
|
16:13:09
|
GMT
|
5
|
99.5600
|
XLON
|
1127575623603984
|
|
17/12/2024
|
16:13:09
|
GMT
|
11
|
99.5600
|
XLON
|
1127575623603985
|
|
17/12/2024
|
16:13:09
|
GMT
|
13
|
99.5600
|
XLON
|
1127575623603986
|
|
17/12/2024
|
16:13:09
|
GMT
|
22
|
99.5600
|
XLON
|
1127575623603987
|
|
17/12/2024
|
16:13:09
|
GMT
|
55
|
99.5600
|
XLON
|
1127575623603992
|
|
17/12/2024
|
16:13:09
|
GMT
|
51
|
99.5600
|
CHIX
|
120001STK
|
|
17/12/2024
|
16:13:15
|
GMT
|
40
|
99.5400
|
XLON
|
1127575623604010
|
|
17/12/2024
|
16:13:25
|
GMT
|
2
|
99.5400
|
XLON
|
1127575623604035
|
|
17/12/2024
|
16:13:25
|
GMT
|
13
|
99.5400
|
XLON
|
1127575623604036
|
|
17/12/2024
|
16:13:25
|
GMT
|
34
|
99.5400
|
XLON
|
1127575623604037
|
|
17/12/2024
|
16:13:25
|
GMT
|
8
|
99.5400
|
XLON
|
1127575623604038
|
|
17/12/2024
|
16:13:25
|
GMT
|
52
|
99.5400
|
CHIX
|
120001SUC
|
|
17/12/2024
|
16:13:51
|
GMT
|
4
|
99.5400
|
CHIX
|
120001SX9
|
|
17/12/2024
|
16:14:03
|
GMT
|
16
|
99.5400
|
CHIX
|
120001SY5
|
|
17/12/2024
|
16:14:24
|
GMT
|
6
|
99.5400
|
CHIX
|
120001SZY
|
|
17/12/2024
|
16:14:26
|
GMT
|
42
|
99.5400
|
XLON
|
1127575623604106
|
|
17/12/2024
|
16:14:26
|
GMT
|
18
|
99.5400
|
CHIX
|
120001T02
|
|
17/12/2024
|
16:14:26
|
GMT
|
6
|
99.5400
|
CHIX
|
120001T03
|
|
17/12/2024
|
16:14:26
|
GMT
|
22
|
99.5200
|
CHIX
|
120001T08
|
|
17/12/2024
|
16:14:51
|
GMT
|
37
|
99.5200
|
XLON
|
1127575623604151
|
|
17/12/2024
|
16:14:51
|
GMT
|
40
|
99.5200
|
XLON
|
1127575623604152
|
|
17/12/2024
|
16:15:35
|
GMT
|
134
|
99.5400
|
XLON
|
1127575623604212
|
|
17/12/2024
|
16:15:35
|
GMT
|
95
|
99.5400
|
XLON
|
1127575623604213
|
|
17/12/2024
|
16:15:35
|
GMT
|
30
|
99.5200
|
XLON
|
1127575623604216
|
|
17/12/2024
|
16:15:35
|
GMT
|
10
|
99.5400
|
CHIX
|
120001T6N
|
|
17/12/2024
|
16:15:35
|
GMT
|
46
|
99.5400
|
CHIX
|
120001T6O
|
|
17/12/2024
|
16:15:35
|
GMT
|
32
|
99.5400
|
BATE
|
20001FBE
|
|
17/12/2024
|
16:15:35
|
GMT
|
7
|
99.5400
|
BATE
|
20001FBF
|
|
17/12/2024
|
16:16:23
|
GMT
|
43
|
99.5200
|
XLON
|
1127575623604310
|
|
17/12/2024
|
16:16:23
|
GMT
|
44
|
99.5200
|
XLON
|
1127575623604311
|
|
17/12/2024
|
16:16:23
|
GMT
|
16
|
99.5200
|
XLON
|
1127575623604312
|
|
17/12/2024
|
16:16:23
|
GMT
|
4
|
99.5200
|
XLON
|
1127575623604313
|
|
17/12/2024
|
16:16:23
|
GMT
|
4
|
99.5200
|
XLON
|
1127575623604314
|
|
17/12/2024
|
16:16:23
|
GMT
|
28
|
99.5200
|
XLON
|
1127575623604315
|
|
17/12/2024
|
16:16:23
|
GMT
|
6
|
99.5200
|
XLON
|
1127575623604316
|
|
17/12/2024
|
16:16:23
|
GMT
|
28
|
99.5200
|
XLON
|
1127575623604317
|
|
17/12/2024
|
16:16:23
|
GMT
|
34
|
99.5200
|
XLON
|
1127575623604318
|
|
17/12/2024
|
16:16:23
|
GMT
|
45
|
99.5200
|
XLON
|
1127575623604331
|
|
17/12/2024
|
16:16:23
|
GMT
|
52
|
99.5200
|
XLON
|
1127575623604332
|
|
17/12/2024
|
16:16:23
|
GMT
|
29
|
99.5200
|
XLON
|
1127575623604333
|
|
17/12/2024
|
16:16:23
|
GMT
|
26
|
99.5200
|
XLON
|
1127575623604334
|
|
17/12/2024
|
16:16:23
|
GMT
|
10
|
99.5200
|
XLON
|
1127575623604335
|
|
17/12/2024
|
16:16:23
|
GMT
|
10
|
99.5200
|
XLON
|
1127575623604336
|
|
17/12/2024
|
16:16:23
|
GMT
|
32
|
99.5200
|
XLON
|
1127575623604337
|
|
17/12/2024
|
16:16:23
|
GMT
|
11
|
99.5000
|
XLON
|
1127575623604345
|
|
17/12/2024
|
16:16:23
|
GMT
|
4
|
99.5400
|
CHIX
|
120001TCY
|
|
17/12/2024
|
16:16:23
|
GMT
|
1
|
99.5400
|
CHIX
|
120001TCZ
|
|
17/12/2024
|
16:16:23
|
GMT
|
1
|
99.5400
|
CHIX
|
120001TD0
|
|
17/12/2024
|
16:16:23
|
GMT
|
1
|
99.5400
|
CHIX
|
120001TD1
|
|
17/12/2024
|
16:16:23
|
GMT
|
33
|
99.5400
|
CHIX
|
120001TD2
|
|
17/12/2024
|
16:16:24
|
GMT
|
26
|
99.5000
|
XLON
|
1127575623604346
|
|
17/12/2024
|
16:16:24
|
GMT
|
47
|
99.5000
|
XLON
|
1127575623604347
|
|
17/12/2024
|
16:17:00
|
GMT
|
3
|
99.5200
|
XLON
|
1127575623604407
|
|
17/12/2024
|
16:17:00
|
GMT
|
50
|
99.5200
|
XLON
|
1127575623604408
|
|
17/12/2024
|
16:17:00
|
GMT
|
68
|
99.5200
|
CHIX
|
120001TJT
|
|
17/12/2024
|
16:17:50
|
GMT
|
99
|
99.5600
|
XLON
|
1127575623604575
|
|
17/12/2024
|
16:17:50
|
GMT
|
32
|
99.5600
|
XLON
|
1127575623604576
|
|
17/12/2024
|
16:17:50
|
GMT
|
10
|
99.5600
|
XLON
|
1127575623604577
|
|
17/12/2024
|
16:17:50
|
GMT
|
76
|
99.5600
|
XLON
|
1127575623604578
|
|
17/12/2024
|
16:18:14
|
GMT
|
54
|
99.5600
|
XLON
|
1127575623604645
|
|
17/12/2024
|
16:18:14
|
GMT
|
77
|
99.5600
|
XLON
|
1127575623604646
|
|
17/12/2024
|
16:18:14
|
GMT
|
10
|
99.5400
|
XLON
|
1127575623604652
|
|
17/12/2024
|
16:18:14
|
GMT
|
30
|
99.5400
|
XLON
|
1127575623604653
|
|
17/12/2024
|
16:18:14
|
GMT
|
88
|
99.5400
|
XLON
|
1127575623604654
|
|
17/12/2024
|
16:18:14
|
GMT
|
16
|
99.5400
|
XLON
|
1127575623604655
|
|
17/12/2024
|
16:18:14
|
GMT
|
10
|
99.5400
|
XLON
|
1127575623604656
|
|
17/12/2024
|
16:18:16
|
GMT
|
59
|
99.5400
|
XLON
|
1127575623604657
|
|
17/12/2024
|
16:18:24
|
GMT
|
20
|
99.5400
|
XLON
|
1127575623604671
|
|
17/12/2024
|
16:18:51
|
GMT
|
55
|
99.5200
|
XLON
|
1127575623604765
|
|
17/12/2024
|
16:18:51
|
GMT
|
64
|
99.5200
|
XLON
|
1127575623604766
|
|
17/12/2024
|
16:18:51
|
GMT
|
90
|
99.5200
|
XLON
|
1127575623604767
|
|
17/12/2024
|
16:18:51
|
GMT
|
20
|
99.5000
|
XLON
|
1127575623604775
|
|
17/12/2024
|
16:18:51
|
GMT
|
26
|
99.5000
|
XLON
|
1127575623604776
|
|
17/12/2024
|
16:18:51
|
GMT
|
49
|
99.5000
|
XLON
|
1127575623604777
|
|
17/12/2024
|
16:18:51
|
GMT
|
32
|
99.5200
|
BATE
|
20001G0D
|
|
17/12/2024
|
16:18:51
|
GMT
|
7
|
99.5200
|
BATE
|
20001G0E
|
|
17/12/2024
|
16:19:22
|
GMT
|
54
|
99.5000
|
XLON
|
1127575623604844
|
|
17/12/2024
|
16:19:22
|
GMT
|
47
|
99.5000
|
XLON
|
1127575623604845
|
|
17/12/2024
|
16:20:30
|
GMT
|
52
|
99.4800
|
XLON
|
1127575623604990
|
|
17/12/2024
|
16:20:30
|
GMT
|
18
|
99.4800
|
CHIX
|
120001UE6
|
|
17/12/2024
|
16:20:30
|
GMT
|
26
|
99.4800
|
CHIX
|
120001UE7
|
|
17/12/2024
|
16:20:30
|
GMT
|
8
|
99.4800
|
CHIX
|
120001UE8
|
|
17/12/2024
|
16:20:30
|
GMT
|
37
|
99.4800
|
BATE
|
20001GBC
|
|
17/12/2024
|
16:20:44
|
GMT
|
52
|
99.4600
|
XLON
|
1127575623605015
|
|
17/12/2024
|
16:20:44
|
GMT
|
48
|
99.4600
|
XLON
|
1127575623605017
|
|
17/12/2024
|
16:20:44
|
GMT
|
47
|
99.4400
|
XLON
|
1127575623605018
|
|
17/12/2024
|
16:20:44
|
GMT
|
3
|
99.4400
|
XLON
|
1127575623605019
|
|
17/12/2024
|
16:20:44
|
GMT
|
54
|
99.4600
|
CHIX
|
120001UGO
|
|
17/12/2024
|
16:20:46
|
GMT
|
42
|
99.4400
|
XLON
|
1127575623605020
|
|
17/12/2024
|
16:20:46
|
GMT
|
24
|
99.4400
|
XLON
|
1127575623605021
|
|
17/12/2024
|
16:20:58
|
GMT
|
39
|
99.4800
|
XLON
|
1127575623605077
|
|
17/12/2024
|
16:20:58
|
GMT
|
68
|
99.4800
|
XLON
|
1127575623605078
|
|
17/12/2024
|
16:20:58
|
GMT
|
50
|
99.4600
|
XLON
|
1127575623605080
|
|
17/12/2024
|
16:20:58
|
GMT
|
11
|
99.4600
|
XLON
|
1127575623605081
|
|
17/12/2024
|
16:20:58
|
GMT
|
56
|
99.4600
|
XLON
|
1127575623605082
|
|
17/12/2024
|
16:20:59
|
GMT
|
39
|
99.4600
|
CHIX
|
120001ULY
|
|
17/12/2024
|
16:21:16
|
GMT
|
39
|
99.4600
|
BATE
|
20001GJA
|
|
17/12/2024
|
16:21:19
|
GMT
|
21
|
99.4400
|
CHIX
|
120001URE
|
|
17/12/2024
|
16:22:03
|
GMT
|
63
|
99.4600
|
XLON
|
1127575623605157
|
|
17/12/2024
|
16:22:03
|
GMT
|
76
|
99.4600
|
XLON
|
1127575623605158
|
|
17/12/2024
|
16:23:36
|
GMT
|
43
|
99.5000
|
CHIX
|
120001VFP
|
|
17/12/2024
|
16:23:36
|
GMT
|
40
|
99.5000
|
BATE
|
20001H02
|
|
17/12/2024
|
16:25:17
|
GMT
|
5
|
99.5400
|
CHIX
|
120001VT3
|
|
17/12/2024
|
16:25:24
|
GMT
|
135
|
99.5200
|
XLON
|
1127575623605441
|
|
17/12/2024
|
16:25:24
|
GMT
|
25
|
99.5200
|
XLON
|
1127575623605442
|
|
17/12/2024
|
16:25:24
|
GMT
|
22
|
99.5200
|
XLON
|
1127575623605443
|
|
17/12/2024
|
16:25:24
|
GMT
|
42
|
99.5400
|
CHIX
|
120001VTL
|
|
17/12/2024
|
16:25:52
|
GMT
|
2
|
99.5200
|
CHIX
|
120001VVZ
|
|
17/12/2024
|
16:26:37
|
GMT
|
93
|
99.5200
|
XLON
|
1127575623605552
|
|
17/12/2024
|
16:26:37
|
GMT
|
11
|
99.5000
|
XLON
|
1127575623605568
|
|
17/12/2024
|
16:26:37
|
GMT
|
50
|
99.5000
|
XLON
|
1127575623605569
|
|
17/12/2024
|
16:26:37
|
GMT
|
35
|
99.5200
|
CHIX
|
120001W0Q
|
|
17/12/2024
|
16:26:37
|
GMT
|
7
|
99.5000
|
CHIX
|
120001W0W
|
|
17/12/2024
|
16:26:37
|
GMT
|
7
|
99.5000
|
CHIX
|
120001W0X
|
|
17/12/2024
|
16:26:38
|
GMT
|
27
|
99.5000
|
CHIX
|
120001W10
|
|
17/12/2024
|
16:27:55
|
GMT
|
139
|
99.5400
|
XLON
|
1127575623605740
|
|
17/12/2024
|
16:27:55
|
GMT
|
64
|
99.5400
|
XLON
|
1127575623605741
|
|
17/12/2024
|
16:27:55
|
GMT
|
80
|
99.5400
|
XLON
|
1127575623605742
|
|
17/12/2024
|
16:27:55
|
GMT
|
135
|
99.5200
|
XLON
|
1127575623605746
|
|
17/12/2024
|
16:27:55
|
GMT
|
1
|
99.5200
|
XLON
|
1127575623605747
|
|
17/12/2024
|
16:27:55
|
GMT
|
143
|
99.5200
|
XLON
|
1127575623605748
|
|
17/12/2024
|
16:27:55
|
GMT
|
10
|
99.5000
|
XLON
|
1127575623605750
|
|
17/12/2024
|
16:27:55
|
GMT
|
30
|
99.5000
|
XLON
|
1127575623605751
|
|
17/12/2024
|
16:27:55
|
GMT
|
10
|
99.5000
|
XLON
|
1127575623605752
|
|
17/12/2024
|
16:27:55
|
GMT
|
24
|
99.5000
|
XLON
|
1127575623605753
|
|
17/12/2024
|
16:27:55
|
GMT
|
28
|
99.5000
|
XLON
|
1127575623605754
|
|
17/12/2024
|
16:27:55
|
GMT
|
50
|
99.5000
|
XLON
|
1127575623605755
|
|
17/12/2024
|
16:27:55
|
GMT
|
52
|
99.5000
|
XLON
|
1127575623605756
|
|
17/12/2024
|
16:27:55
|
GMT
|
16
|
99.5000
|
XLON
|
1127575623605757
|
|
17/12/2024
|
16:27:55
|
GMT
|
77
|
99.4800
|
XLON
|
1127575623605763
|
|
17/12/2024
|
16:27:55
|
GMT
|
23
|
99.4800
|
XLON
|
1127575623605764
|
|
17/12/2024
|
16:27:55
|
GMT
|
40
|
99.4800
|
XLON
|
1127575623605765
|
|
17/12/2024
|
16:27:55
|
GMT
|
1
|
99.4800
|
XLON
|
1127575623605766
|
|
17/12/2024
|
16:27:55
|
GMT
|
4
|
99.4800
|
XLON
|
1127575623605767
|
|
17/12/2024
|
16:27:55
|
GMT
|
46
|
99.5400
|
CHIX
|
120001WD2
|
|
17/12/2024
|
16:27:55
|
GMT
|
44
|
99.5200
|
CHIX
|
120001WD4
|
|
17/12/2024
|
16:27:55
|
GMT
|
21
|
99.4800
|
CHIX
|
120001WDB
|
|
17/12/2024
|
16:27:55
|
GMT
|
60
|
99.5400
|
BATE
|
20001HP4
|
|
17/12/2024
|
16:28:03
|
GMT
|
138
|
99.5400
|
XLON
|
1127575623605795
|
|
17/12/2024
|
16:28:03
|
GMT
|
67
|
99.5400
|
XLON
|
1127575623605796
|
|
17/12/2024
|
16:28:03
|
GMT
|
69
|
99.5400
|
XLON
|
1127575623605797
|
|
17/12/2024
|
16:28:26
|
GMT
|
37
|
99.5200
|
TRQX
|
1127575548116097
|
|
17/12/2024
|
16:28:26
|
GMT
|
145
|
99.5200
|
XLON
|
1127575623605907
|
|
17/12/2024
|
16:28:26
|
GMT
|
137
|
99.5200
|
XLON
|
1127575623605908
|
|
17/12/2024
|
16:28:26
|
GMT
|
137
|
99.5000
|
XLON
|
1127575623605911
|
|
17/12/2024
|
16:28:26
|
GMT
|
67
|
99.5000
|
XLON
|
1127575623605912
|
|
17/12/2024
|
16:28:26
|
GMT
|
71
|
99.5000
|
XLON
|
1127575623605913
|
|
17/12/2024
|
16:28:26
|
GMT
|
48
|
99.5200
|
CHIX
|
120001WJE
|
|
17/12/2024
|
16:28:26
|
GMT
|
38
|
99.5000
|
CHIX
|
120001WJH
|
|
17/12/2024
|
16:28:27
|
GMT
|
72
|
99.4800
|
XLON
|
1127575623605918
|
|
17/12/2024
|
16:28:27
|
GMT
|
35
|
99.4800
|
XLON
|
1127575623605919
|
|
17/12/2024
|
16:28:27
|
GMT
|
69
|
99.4800
|
XLON
|
1127575623605920
|
|
17/12/2024
|
16:28:27
|
GMT
|
7
|
99.4800
|
CHIX
|
120001WJI
|
|
17/12/2024
|
16:28:31
|
GMT
|
5
|
99.5000
|
CHIX
|
120001WJY
|
|
17/12/2024
|
16:28:31
|
GMT
|
19
|
99.5000
|
CHIX
|
120001WJZ
|
|
17/12/2024
|
16:28:31
|
GMT
|
19
|
99.5000
|
CHIX
|
120001WK0
|
|
17/12/2024
|
16:28:32
|
GMT
|
7
|
99.4800
|
CHIX
|
120001WK4
|
|
17/12/2024
|
16:28:32
|
GMT
|
7
|
99.4800
|
CHIX
|
120001WK5
|
|
17/12/2024
|
16:28:33
|
GMT
|
4
|
99.4800
|
CHIX
|
120001WKA
|
|
17/12/2024
|
16:31:17
|
GMT
|
10
|
99.6200
|
TRQX
|
1127575548116602
|
|
17/12/2024
|
16:31:17
|
GMT
|
10
|
99.6200
|
TRQX
|
1127575548116603
|
|
17/12/2024
|
16:31:17
|
GMT
|
17
|
99.6200
|
TRQX
|
1127575548116604
|
|
17/12/2024
|
16:31:17
|
GMT
|
126
|
99.6000
|
XLON
|
1127575623606706
|
|
17/12/2024
|
16:31:17
|
GMT
|
106
|
99.6000
|
XLON
|
1127575623606707
|
|
17/12/2024
|
16:31:17
|
GMT
|
13
|
99.6200
|
CHIX
|
120001XHF
|
|
17/12/2024
|
16:31:17
|
GMT
|
103
|
99.6200
|
CHIX
|
120001XHG
|
|
17/12/2024
|
16:31:17
|
GMT
|
78
|
99.6000
|
CHIX
|
120001XHM
|
|
17/12/2024
|
16:31:17
|
GMT
|
7
|
99.6000
|
CHIX
|
120001XHO
|
|
17/12/2024
|
16:31:17
|
GMT
|
9
|
99.6000
|
CHIX
|
120001XHP
|
|
17/12/2024
|
16:31:17
|
GMT
|
37
|
99.6000
|
BATE
|
20001IGP
|
|
17/12/2024
|
16:31:22
|
GMT
|
7
|
99.6000
|
CHIX
|
120001XIJ
|
|
17/12/2024
|
16:31:22
|
GMT
|
109
|
99.5800
|
CHIX
|
120001XIK
|
|
17/12/2024
|
16:31:22
|
GMT
|
49
|
99.5800
|
BATE
|
20001IHT
|
|
17/12/2024
|
16:32:44
|
GMT
|
126
|
99.6000
|
XLON
|
1127575623606889
|
|
17/12/2024
|
16:32:44
|
GMT
|
105
|
99.6000
|
XLON
|
1127575623606890
|
|
17/12/2024
|
16:32:44
|
GMT
|
91
|
99.5800
|
XLON
|
1127575623606891
|
|
17/12/2024
|
16:32:44
|
GMT
|
110
|
99.5800
|
XLON
|
1127575623606892
|
|
17/12/2024
|
16:32:44
|
GMT
|
2
|
99.6000
|
CHIX
|
120001XQZ
|
|
17/12/2024
|
16:32:44
|
GMT
|
70
|
99.6000
|
CHIX
|
120001XR0
|
|
17/12/2024
|
16:32:44
|
GMT
|
29
|
99.6000
|
CHIX
|
120001XR1
|
|
17/12/2024
|
16:32:44
|
GMT
|
48
|
99.5800
|
CHIX
|
120001XR4
|
|
17/12/2024
|
16:32:44
|
GMT
|
1
|
99.5800
|
CHIX
|
120001XR5
|
|
17/12/2024
|
16:32:45
|
GMT
|
41
|
99.5800
|
CHIX
|
120001XRA
|
|
17/12/2024
|
16:32:46
|
GMT
|
9
|
99.5800
|
CHIX
|
120001XRB
|
|
17/12/2024
|
16:32:46
|
GMT
|
1
|
99.5800
|
CHIX
|
120001XRC
|
|
17/12/2024
|
16:33:45
|
GMT
|
104
|
99.5600
|
XLON
|
1127575623606951
|
|
17/12/2024
|
16:33:45
|
GMT
|
97
|
99.5600
|
XLON
|
1127575623606952
|
|
17/12/2024
|
16:33:45
|
GMT
|
2
|
99.5600
|
CHIX
|
120001XX1
|
|
17/12/2024
|
16:33:45
|
GMT
|
61
|
99.5600
|
CHIX
|
120001XX2
|
|
17/12/2024
|
16:33:45
|
GMT
|
48
|
99.5400
|
CHIX
|
120001XX9
|
|
17/12/2024
|
16:34:45
|
GMT
|
2
|
99.5800
|
CHIX
|
120001Y5C
|
|
17/12/2024
|
16:35:08
|
GMT
|
136
|
99.6200
|
XLON
|
1127575623607172
|
|
17/12/2024
|
16:35:08
|
GMT
|
137
|
99.6000
|
XLON
|
1127575623607174
|
|
17/12/2024
|
16:35:08
|
GMT
|
138
|
99.6000
|
XLON
|
1127575623607175
|
|
17/12/2024
|
16:35:08
|
GMT
|
28
|
99.6200
|
CHIX
|
120001Y9D
|
|
17/12/2024
|
16:35:08
|
GMT
|
31
|
99.6200
|
CHIX
|
120001Y9E
|
|
17/12/2024
|
16:35:08
|
GMT
|
31
|
99.6200
|
CHIX
|
120001Y9F
|
|
17/12/2024
|
16:35:08
|
GMT
|
48
|
99.6000
|
CHIX
|
120001Y9K
|
|
17/12/2024
|
16:35:08
|
GMT
|
7
|
99.6000
|
CHIX
|
120001Y9L
|
|
17/12/2024
|
16:35:13
|
GMT
|
142
|
99.5800
|
XLON
|
1127575623607177
|
|
17/12/2024
|
16:35:13
|
GMT
|
145
|
99.5800
|
XLON
|
1127575623607178
|
|
17/12/2024
|
16:35:13
|
GMT
|
113
|
99.5600
|
XLON
|
1127575623607181
|
|
17/12/2024
|
16:35:13
|
GMT
|
136
|
99.5600
|
XLON
|
1127575623607185
|
|
17/12/2024
|
16:35:13
|
GMT
|
26
|
99.6000
|
CHIX
|
120001YA4
|
|
17/12/2024
|
16:35:13
|
GMT
|
64
|
99.5800
|
CHIX
|
120001YA6
|
|
17/12/2024
|
16:35:13
|
GMT
|
14
|
99.5600
|
CHIX
|
120001YAG
|
|
17/12/2024
|
16:35:13
|
GMT
|
7
|
99.5600
|
CHIX
|
120001YAH
|
|
17/12/2024
|
16:35:13
|
GMT
|
14
|
99.5600
|
CHIX
|
120001YAI
|
|
17/12/2024
|
16:35:13
|
GMT
|
14
|
99.5600
|
CHIX
|
120001YAJ
|
|
17/12/2024
|
16:35:13
|
GMT
|
14
|
99.5600
|
CHIX
|
120001YAK
|
|
17/12/2024
|
16:35:13
|
GMT
|
14
|
99.5600
|
CHIX
|
120001YAL
|
|
17/12/2024
|
16:35:13
|
GMT
|
4
|
99.5400
|
CHIX
|
120001YAN
|
|
17/12/2024
|
16:35:14
|
GMT
|
118
|
99.5400
|
XLON
|
1127575623607188
|
|
17/12/2024
|
16:35:14
|
GMT
|
3
|
99.5400
|
CHIX
|
120001YAV
|
|
17/12/2024
|
16:35:14
|
GMT
|
4
|
99.5400
|
CHIX
|
120001YAW
|
|
17/12/2024
|
16:35:15
|
GMT
|
28
|
99.5400
|
CHIX
|
120001YB8
|
|
17/12/2024
|
16:35:15
|
GMT
|
2
|
99.5400
|
CHIX
|
120001YB9
|
|
17/12/2024
|
16:35:15
|
GMT
|
2
|
99.5400
|
CHIX
|
120001YBA
|
|
17/12/2024
|
16:35:22
|
GMT
|
38
|
99.5200
|
CHIX
|
120001YBT
|
|
17/12/2024
|
16:35:44
|
GMT
|
2
|
99.5000
|
CHIX
|
120001YEC
|
|
17/12/2024
|
16:36:02
|
GMT
|
39
|
99.5000
|
XLON
|
1127575623607274
|
|
17/12/2024
|
16:36:02
|
GMT
|
36
|
99.5000
|
CHIX
|
120001YH2
|
|
17/12/2024
|
16:36:10
|
GMT
|
51
|
99.5200
|
XLON
|
1127575623607317
|
|
17/12/2024
|
16:36:10
|
GMT
|
61
|
99.5200
|
XLON
|
1127575623607318
|
|
17/12/2024
|
16:36:10
|
GMT
|
2
|
99.5200
|
CHIX
|
120001YI6
|
|
17/12/2024
|
16:36:10
|
GMT
|
37
|
99.5200
|
CHIX
|
120001YI7
|
|
17/12/2024
|
16:36:42
|
GMT
|
34
|
99.5600
|
CHIX
|
120001YLV
|
|
17/12/2024
|
16:36:42
|
GMT
|
10
|
99.5600
|
CHIX
|
120001YLW
|
|
17/12/2024
|
16:36:49
|
GMT
|
5
|
99.5400
|
XLON
|
1127575623607388
|
|
17/12/2024
|
16:36:49
|
GMT
|
66
|
99.5400
|
XLON
|
1127575623607389
|
|
17/12/2024
|
16:36:49
|
GMT
|
70
|
99.5400
|
XLON
|
1127575623607390
|
|
17/12/2024
|
16:36:49
|
GMT
|
1
|
99.5400
|
XLON
|
1127575623607391
|
|
17/12/2024
|
16:36:49
|
GMT
|
14
|
99.5400
|
CHIX
|
120001YMT
|
|
17/12/2024
|
16:37:45
|
GMT
|
1
|
99.5400
|
CHIX
|
120001YSJ
|
|
17/12/2024
|
16:37:45
|
GMT
|
25
|
99.5400
|
CHIX
|
120001YSK
|
|
17/12/2024
|
16:37:53
|
GMT
|
39
|
99.5200
|
TRQX
|
1127575548117739
|
|
17/12/2024
|
16:37:53
|
GMT
|
2
|
99.5200
|
TRQX
|
1127575548117740
|
|
17/12/2024
|
16:37:53
|
GMT
|
61
|
99.5200
|
XLON
|
1127575623607514
|
|
17/12/2024
|
16:37:53
|
GMT
|
54
|
99.5200
|
XLON
|
1127575623607515
|
|
17/12/2024
|
16:37:53
|
GMT
|
39
|
99.5200
|
CHIX
|
120001YTG
|
|
17/12/2024
|
16:37:53
|
GMT
|
21
|
99.5200
|
BATE
|
20001JKP
|
|
17/12/2024
|
16:37:53
|
GMT
|
22
|
99.5200
|
BATE
|
20001JKQ
|
|
17/12/2024
|
16:38:23
|
GMT
|
3
|
99.5800
|
XLON
|
1127575623607564
|
|
17/12/2024
|
16:38:23
|
GMT
|
104
|
99.5800
|
XLON
|
1127575623607565
|
|
17/12/2024
|
16:38:23
|
GMT
|
64
|
99.5800
|
XLON
|
1127575623607566
|
|
17/12/2024
|
16:38:23
|
GMT
|
41
|
99.5800
|
XLON
|
1127575623607567
|
|
17/12/2024
|
16:38:23
|
GMT
|
69
|
99.5800
|
CHIX
|
120001YX1
|
|
17/12/2024
|
16:38:23
|
GMT
|
50
|
99.5600
|
CHIX
|
120001YX5
|
|
17/12/2024
|
16:38:23
|
GMT
|
5
|
99.5800
|
BATE
|
20001JNS
|
|
17/12/2024
|
16:38:23
|
GMT
|
36
|
99.5800
|
BATE
|
20001JNT
|
|
17/12/2024
|
16:38:54
|
GMT
|
30
|
99.5800
|
XLON
|
1127575623607641
|
|
17/12/2024
|
16:39:03
|
GMT
|
53
|
99.5800
|
XLON
|
1127575623607652
|
|
17/12/2024
|
16:39:03
|
GMT
|
4
|
99.5800
|
XLON
|
1127575623607653
|
|
17/12/2024
|
16:39:03
|
GMT
|
46
|
99.5800
|
CHIX
|
120001Z4F
|
|
17/12/2024
|
16:39:03
|
GMT
|
37
|
99.5800
|
BATE
|
20001JU7
|
|
17/12/2024
|
16:39:57
|
GMT
|
31
|
99.5800
|
CHIX
|
120001ZB4
|
|
17/12/2024
|
16:40:10
|
GMT
|
12
|
99.5800
|
CHIX
|
120001ZDX
|
|
17/12/2024
|
16:40:10
|
GMT
|
1
|
99.5800
|
CHIX
|
120001ZDY
|
|
17/12/2024
|
16:40:41
|
GMT
|
135
|
99.5800
|
XLON
|
1127575623607819
|
|
17/12/2024
|
16:40:41
|
GMT
|
143
|
99.5800
|
XLON
|
1127575623607820
|
|
17/12/2024
|
16:40:41
|
GMT
|
41
|
99.5600
|
XLON
|
1127575623607821
|
|
17/12/2024
|
16:40:41
|
GMT
|
14
|
99.5800
|
CHIX
|
120001ZLE
|
|
17/12/2024
|
16:40:41
|
GMT
|
23
|
99.5800
|
CHIX
|
120001ZLF
|
|
17/12/2024
|
16:41:28
|
GMT
|
59
|
99.5600
|
XLON
|
1127575623607904
|
|
17/12/2024
|
16:41:28
|
GMT
|
1
|
99.5600
|
XLON
|
1127575623607905
|
|
17/12/2024
|
16:41:28
|
GMT
|
122
|
99.5600
|
XLON
|
1127575623607906
|
|
17/12/2024
|
16:41:28
|
GMT
|
2
|
99.5400
|
XLON
|
1127575623607911
|
|
17/12/2024
|
16:41:28
|
GMT
|
15
|
99.5600
|
CHIX
|
120001ZZH
|
|
17/12/2024
|
16:41:45
|
GMT
|
81
|
99.5800
|
XLON
|
1127575623607972
|
|
17/12/2024
|
16:41:45
|
GMT
|
57
|
99.5800
|
XLON
|
1127575623607973
|
|
17/12/2024
|
16:41:45
|
GMT
|
124
|
99.5800
|
XLON
|
1127575623607974
|
|
17/12/2024
|
16:42:26
|
GMT
|
133
|
99.5600
|
XLON
|
1127575623608080
|
|
17/12/2024
|
16:42:26
|
GMT
|
133
|
99.5600
|
XLON
|
1127575623608081
|
|
17/12/2024
|
16:42:26
|
GMT
|
12
|
99.5400
|
XLON
|
1127575623608087
|
|
17/12/2024
|
16:42:26
|
GMT
|
30
|
99.5400
|
XLON
|
1127575623608088
|
|
17/12/2024
|
16:42:26
|
GMT
|
10
|
99.5400
|
XLON
|
1127575623608089
|
|
17/12/2024
|
16:42:26
|
GMT
|
22
|
99.5400
|
XLON
|
1127575623608090
|
|
17/12/2024
|
16:42:26
|
GMT
|
76
|
99.5400
|
XLON
|
1127575623608091
|
|
17/12/2024
|
16:42:26
|
GMT
|
9
|
99.5200
|
XLON
|
1127575623608098
|
|
17/12/2024
|
16:42:26
|
GMT
|
11
|
99.5200
|
XLON
|
1127575623608099
|
|
17/12/2024
|
16:42:26
|
GMT
|
24
|
99.5200
|
XLON
|
1127575623608100
|
|
17/12/2024
|
16:42:26
|
GMT
|
26
|
99.5200
|
XLON
|
1127575623608101
|
|
17/12/2024
|
16:42:26
|
GMT
|
37
|
99.5200
|
XLON
|
1127575623608102
|
|
17/12/2024
|
16:42:26
|
GMT
|
10
|
99.5000
|
XLON
|
1127575623608103
|
|
17/12/2024
|
16:42:26
|
GMT
|
57
|
99.5000
|
XLON
|
1127575623608104
|
|
17/12/2024
|
16:42:26
|
GMT
|
67
|
99.5000
|
XLON
|
1127575623608106
|
|
17/12/2024
|
16:42:26
|
GMT
|
39
|
99.5600
|
CHIX
|
1200020BP
|
|
17/12/2024
|
16:42:26
|
GMT
|
51
|
99.5400
|
CHIX
|
1200020C3
|
|
17/12/2024
|
16:42:26
|
GMT
|
43
|
99.5400
|
BATE
|
20001KSA
|
|
17/12/2024
|
16:42:28
|
GMT
|
57
|
99.5000
|
CHIX
|
1200020D0
|
|
17/12/2024
|
16:42:28
|
GMT
|
52
|
99.5000
|
BATE
|
20001KSN
|
|
17/12/2024
|
16:42:45
|
GMT
|
26
|
99.5000
|
CHIX
|
1200020FV
|
|
17/12/2024
|
16:43:03
|
GMT
|
40
|
99.5200
|
XLON
|
1127575623608197
|
|
17/12/2024
|
16:43:03
|
GMT
|
38
|
99.5200
|
XLON
|
1127575623608198
|
|
17/12/2024
|
16:44:10
|
GMT
|
18
|
99.5200
|
XLON
|
1127575623608348
|
|
17/12/2024
|
16:44:29
|
GMT
|
1
|
99.5000
|
CHIX
|
1200020SE
|
|
17/12/2024
|
16:44:48
|
GMT
|
25
|
99.5000
|
TRQX
|
1127575548119141
|
|
17/12/2024
|
16:44:48
|
GMT
|
17
|
99.5000
|
TRQX
|
1127575548119142
|
|
17/12/2024
|
16:44:48
|
GMT
|
41
|
99.5000
|
XLON
|
1127575623608444
|
|
17/12/2024
|
16:44:48
|
GMT
|
53
|
99.5000
|
XLON
|
1127575623608445
|
|
17/12/2024
|
16:44:48
|
GMT
|
26
|
99.5000
|
CHIX
|
1200020W3
|
|
17/12/2024
|
16:45:57
|
GMT
|
22
|
99.6600
|
CHIX
|
1200021CS
|
|
17/12/2024
|
16:45:58
|
GMT
|
133
|
99.6600
|
XLON
|
1127575623608695
|
|
17/12/2024
|
16:45:58
|
GMT
|
29
|
99.6600
|
XLON
|
1127575623608696
|
|
17/12/2024
|
16:45:58
|
GMT
|
87
|
99.6600
|
XLON
|
1127575623608697
|
|
17/12/2024
|
16:45:58
|
GMT
|
50
|
99.6600
|
CHIX
|
1200021DR
|
|
17/12/2024
|
16:45:58
|
GMT
|
18
|
99.6600
|
CHIX
|
1200021DS
|
|
17/12/2024
|
16:45:58
|
GMT
|
18
|
99.6600
|
CHIX
|
1200021DT
|
|
17/12/2024
|
16:46:27
|
GMT
|
3
|
99.6800
|
XLON
|
1127575623608801
|
|
17/12/2024
|
16:46:27
|
GMT
|
93
|
99.7000
|
CHIX
|
1200021K6
|
|
17/12/2024
|
16:46:28
|
GMT
|
27
|
99.6800
|
CHIX
|
1200021K9
|
|
17/12/2024
|
16:46:52
|
GMT
|
96
|
99.6800
|
XLON
|
1127575623608839
|
|
17/12/2024
|
16:46:52
|
GMT
|
106
|
99.6800
|
XLON
|
1127575623608840
|
|
17/12/2024
|
16:46:52
|
GMT
|
31
|
99.6600
|
XLON
|
1127575623608844
|
|
17/12/2024
|
16:46:52
|
GMT
|
1
|
99.6800
|
CHIX
|
1200021OO
|
|
17/12/2024
|
16:46:52
|
GMT
|
60
|
99.6800
|
CHIX
|
1200021OP
|
|
17/12/2024
|
16:46:52
|
GMT
|
39
|
99.6800
|
BATE
|
20001LZI
|
|
17/12/2024
|
16:46:53
|
GMT
|
16
|
99.6600
|
CHIX
|
1200021P3
|
|
17/12/2024
|
16:47:28
|
GMT
|
32
|
99.6800
|
XLON
|
1127575623608879
|
|
17/12/2024
|
16:47:28
|
GMT
|
77
|
99.6800
|
XLON
|
1127575623608880
|
|
17/12/2024
|
16:47:28
|
GMT
|
140
|
99.6800
|
XLON
|
1127575623608881
|
|
17/12/2024
|
16:47:28
|
GMT
|
19
|
99.6600
|
XLON
|
1127575623608884
|
|
17/12/2024
|
16:47:28
|
GMT
|
38
|
99.6600
|
XLON
|
1127575623608885
|
|
17/12/2024
|
16:47:28
|
GMT
|
55
|
99.6800
|
CHIX
|
1200021SR
|
|
17/12/2024
|
16:47:28
|
GMT
|
53
|
99.6800
|
BATE
|
20001M37
|
|
17/12/2024
|
16:48:31
|
GMT
|
50
|
99.6600
|
XLON
|
1127575623609021
|
|
17/12/2024
|
16:48:31
|
GMT
|
33
|
99.6600
|
CHIX
|
12000225P
|
|
17/12/2024
|
16:48:32
|
GMT
|
59
|
99.6400
|
TRQX
|
1127575548119806
|
|
17/12/2024
|
16:48:32
|
GMT
|
5
|
99.6400
|
XLON
|
1127575623609025
|
|
17/12/2024
|
16:48:32
|
GMT
|
109
|
99.6400
|
XLON
|
1127575623609026
|
|
17/12/2024
|
16:48:32
|
GMT
|
124
|
99.6400
|
XLON
|
1127575623609027
|
|
17/12/2024
|
16:48:32
|
GMT
|
22
|
99.6400
|
XLON
|
1127575623609030
|
|
17/12/2024
|
16:48:32
|
GMT
|
63
|
99.6400
|
XLON
|
1127575623609031
|
|
17/12/2024
|
16:48:32
|
GMT
|
25
|
99.6400
|
XLON
|
1127575623609032
|
|
17/12/2024
|
16:48:32
|
GMT
|
37
|
99.6400
|
CHIX
|
12000225R
|
|
17/12/2024
|
16:48:32
|
GMT
|
39
|
99.6400
|
CHIX
|
12000225V
|
|
17/12/2024
|
16:48:37
|
GMT
|
18
|
99.6400
|
XLON
|
1127575623609039
|
|
17/12/2024
|
16:48:37
|
GMT
|
5
|
99.6400
|
XLON
|
1127575623609040
|
|
17/12/2024
|
16:48:37
|
GMT
|
13
|
99.6400
|
XLON
|
1127575623609041
|
|
17/12/2024
|
16:48:37
|
GMT
|
31
|
99.6400
|
XLON
|
1127575623609042
|
|
17/12/2024
|
16:48:43
|
GMT
|
77
|
99.6200
|
XLON
|
1127575623609068
|
|
17/12/2024
|
16:48:43
|
GMT
|
70
|
99.6200
|
XLON
|
1127575623609069
|
|
17/12/2024
|
16:48:43
|
GMT
|
41
|
99.6200
|
CHIX
|
120002285
|
|
17/12/2024
|
16:48:49
|
GMT
|
1
|
99.6000
|
CHIX
|
120002294
|
|
17/12/2024
|
16:49:38
|
GMT
|
1
|
99.6000
|
XLON
|
1127575623609316
|
|
17/12/2024
|
16:49:38
|
GMT
|
46
|
99.6000
|
XLON
|
1127575623609317
|
|
17/12/2024
|
16:49:38
|
GMT
|
90
|
99.6000
|
XLON
|
1127575623609318
|
|
17/12/2024
|
16:49:38
|
GMT
|
42
|
99.5800
|
XLON
|
1127575623609331
|
|
17/12/2024
|
16:49:38
|
GMT
|
46
|
99.5800
|
XLON
|
1127575623609333
|
|
17/12/2024
|
16:49:38
|
GMT
|
43
|
99.6000
|
CHIX
|
1200022JD
|
|
17/12/2024
|
16:49:38
|
GMT
|
38
|
99.5800
|
CHIX
|
1200022JQ
|
|
17/12/2024
|
16:49:39
|
GMT
|
44
|
99.5600
|
XLON
|
1127575623609337
|
|
17/12/2024
|
16:49:39
|
GMT
|
75
|
99.5600
|
XLON
|
1127575623609338
|
|
17/12/2024
|
16:49:39
|
GMT
|
46
|
99.5600
|
CHIX
|
1200022K9
|
|
17/12/2024
|
16:49:43
|
GMT
|
47
|
99.5800
|
XLON
|
1127575623609355
|
|
17/12/2024
|
16:49:43
|
GMT
|
67
|
99.5800
|
CHIX
|
1200022LQ
|
|
17/12/2024
|
16:49:43
|
GMT
|
7
|
99.5800
|
CHIX
|
1200022LR
|
|
17/12/2024
|
16:49:43
|
GMT
|
48
|
99.5800
|
BATE
|
20001MS3
|
|
17/12/2024
|
16:50:14
|
GMT
|
37
|
99.5600
|
XLON
|
1127575623609424
|
|
17/12/2024
|
16:50:14
|
GMT
|
41
|
99.5600
|
CHIX
|
1200022RH
|
|
17/12/2024
|
16:50:14
|
GMT
|
45
|
99.5600
|
BATE
|
20001MXM
|
|
17/12/2024
|
16:50:21
|
GMT
|
3
|
99.5600
|
XLON
|
1127575623609440
|
|
17/12/2024
|
16:50:46
|
GMT
|
34
|
99.5600
|
XLON
|
1127575623609499
|
|
17/12/2024
|
16:52:20
|
GMT
|
51
|
99.5800
|
CHIX
|
12000239N
|
|
17/12/2024
|
16:52:53
|
GMT
|
55
|
99.5800
|
TRQX
|
1127575548120623
|
|
17/12/2024
|
16:52:53
|
GMT
|
55
|
99.5800
|
XLON
|
1127575623609768
|
|
17/12/2024
|
16:52:53
|
GMT
|
63
|
99.5800
|
XLON
|
1127575623609769
|
|
17/12/2024
|
16:52:53
|
GMT
|
121
|
99.5800
|
XLON
|
1127575623609770
|
|
17/12/2024
|
16:52:53
|
GMT
|
61
|
99.5600
|
XLON
|
1127575623609776
|
|
17/12/2024
|
16:52:53
|
GMT
|
39
|
99.5600
|
XLON
|
1127575623609777
|
|
17/12/2024
|
16:53:11
|
GMT
|
50
|
99.5800
|
XLON
|
1127575623609816
|
|
17/12/2024
|
16:53:11
|
GMT
|
109
|
99.5800
|
XLON
|
1127575623609817
|
|
17/12/2024
|
16:53:11
|
GMT
|
37
|
99.5800
|
BATE
|
20001NJL
|
|
17/12/2024
|
16:54:34
|
GMT
|
32
|
99.5600
|
XLON
|
1127575623609958
|
|
17/12/2024
|
16:54:34
|
GMT
|
90
|
99.5600
|
XLON
|
1127575623609960
|
|
17/12/2024
|
16:54:34
|
GMT
|
137
|
99.5400
|
XLON
|
1127575623609962
|
|
17/12/2024
|
16:54:34
|
GMT
|
50
|
99.5400
|
XLON
|
1127575623609963
|
|
17/12/2024
|
16:54:34
|
GMT
|
90
|
99.5400
|
XLON
|
1127575623609964
|
|
17/12/2024
|
16:54:34
|
GMT
|
43
|
99.5600
|
CHIX
|
1200023QH
|
|
17/12/2024
|
16:54:34
|
GMT
|
33
|
99.5400
|
CHIX
|
1200023QQ
|
|
17/12/2024
|
16:54:35
|
GMT
|
7
|
99.5400
|
CHIX
|
1200023QS
|
|
17/12/2024
|
16:54:35
|
GMT
|
27
|
99.5200
|
CHIX
|
1200023QU
|
|
17/12/2024
|
16:54:49
|
GMT
|
90
|
99.5200
|
XLON
|
1127575623609998
|
|
17/12/2024
|
16:54:49
|
GMT
|
38
|
99.5200
|
XLON
|
1127575623609999
|
|
17/12/2024
|
16:54:49
|
GMT
|
33
|
99.5200
|
CHIX
|
1200023TN
|
|
17/12/2024
|
16:55:11
|
GMT
|
10
|
99.5200
|
CHIX
|
1200023WH
|
|
17/12/2024
|
16:55:45
|
GMT
|
46
|
99.5400
|
XLON
|
1127575623610132
|
|
17/12/2024
|
16:55:45
|
GMT
|
69
|
99.5400
|
XLON
|
1127575623610133
|
|
17/12/2024
|
16:55:45
|
GMT
|
101
|
99.5400
|
XLON
|
1127575623610134
|
|
17/12/2024
|
16:55:45
|
GMT
|
23
|
99.5400
|
XLON
|
1127575623610135
|
|
17/12/2024
|
16:55:45
|
GMT
|
6
|
99.5400
|
XLON
|
1127575623610136
|
|
17/12/2024
|
16:57:49
|
GMT
|
52
|
99.6000
|
XLON
|
1127575623610382
|
|
17/12/2024
|
16:57:49
|
GMT
|
40
|
99.6000
|
XLON
|
1127575623610383
|
|
17/12/2024
|
16:57:49
|
GMT
|
93
|
99.6000
|
CHIX
|
1200024RN
|
|
17/12/2024
|
16:57:49
|
GMT
|
37
|
99.6000
|
BATE
|
20001OS9
|
|
17/12/2024
|
16:57:49
|
GMT
|
22
|
99.5800
|
BATE
|
20001OSH
|
|
17/12/2024
|
16:58:07
|
GMT
|
100
|
99.5800
|
XLON
|
1127575623610410
|
|
17/12/2024
|
16:58:50
|
GMT
|
135
|
99.6000
|
XLON
|
1127575623610502
|
|
17/12/2024
|
16:58:50
|
GMT
|
132
|
99.6000
|
XLON
|
1127575623610503
|
|
17/12/2024
|
16:58:50
|
GMT
|
10
|
99.6000
|
XLON
|
1127575623610504
|
|
17/12/2024
|
16:58:50
|
GMT
|
37
|
99.6000
|
XLON
|
1127575623610506
|
|
17/12/2024
|
16:59:23
|
GMT
|
22
|
99.6000
|
XLON
|
1127575623610546
|
|
17/12/2024
|
16:59:23
|
GMT
|
99
|
99.5800
|
CHIX
|
120002540
|
|
17/12/2024
|
16:59:41
|
GMT
|
45
|
99.5800
|
XLON
|
1127575623610593
|
|
17/12/2024
|
16:59:41
|
GMT
|
48
|
99.5800
|
XLON
|
1127575623610594
|
|
17/12/2024
|
16:59:59
|
GMT
|
57
|
99.5800
|
XLON
|
1127575623610614
|
|
17/12/2024
|
16:59:59
|
GMT
|
41
|
99.5800
|
XLON
|
1127575623610615
|
|
17/12/2024
|
16:59:59
|
GMT
|
10
|
99.5800
|
BATE
|
20001P7T
|
|
17/12/2024
|
16:59:59
|
GMT
|
7
|
99.5800
|
BATE
|
20001P7U
|
|
17/12/2024
|
17:00:01
|
GMT
|
10
|
99.5800
|
BATE
|
20001P8P
|
|
17/12/2024
|
17:00:24
|
GMT
|
84
|
99.5600
|
CHIX
|
1200025GI
|
|
17/12/2024
|
17:00:24
|
GMT
|
2
|
99.5600
|
CHIX
|
1200025GJ
|
|
17/12/2024
|
17:00:33
|
GMT
|
49
|
99.5600
|
XLON
|
1127575623610790
|
|
17/12/2024
|
17:00:34
|
GMT
|
87
|
99.5600
|
XLON
|
1127575623610791
|
|
17/12/2024
|
17:00:34
|
GMT
|
6
|
99.5600
|
XLON
|
1127575623610792
|
|
17/12/2024
|
17:00:34
|
GMT
|
95
|
99.5600
|
XLON
|
1127575623610793
|
|
17/12/2024
|
17:00:34
|
GMT
|
37
|
99.5600
|
XLON
|
1127575623610796
|
|
17/12/2024
|
17:00:34
|
GMT
|
36
|
99.5600
|
XLON
|
1127575623610797
|
|
17/12/2024
|
17:00:36
|
GMT
|
1
|
99.5400
|
CHIX
|
1200025IE
|
|
17/12/2024
|
17:00:59
|
GMT
|
13
|
99.5600
|
XLON
|
1127575623610840
|
|
17/12/2024
|
17:01:24
|
GMT
|
7
|
99.6000
|
XLON
|
1127575623610930
|
|
17/12/2024
|
17:01:24
|
GMT
|
49
|
99.6000
|
XLON
|
1127575623610931
|
|
17/12/2024
|
17:01:25
|
GMT
|
30
|
99.6000
|
XLON
|
1127575623610932
|
|
17/12/2024
|
17:01:26
|
GMT
|
50
|
99.6000
|
XLON
|
1127575623610935
|
|
17/12/2024
|
17:01:26
|
GMT
|
50
|
99.6000
|
XLON
|
1127575623610936
|
|
17/12/2024
|
17:01:26
|
GMT
|
23
|
99.6000
|
XLON
|
1127575623610937
|
|
17/12/2024
|
17:01:26
|
GMT
|
59
|
99.6000
|
XLON
|
1127575623610938
|
|
17/12/2024
|
17:01:27
|
GMT
|
8
|
99.6000
|
XLON
|
1127575623610946
|
|
17/12/2024
|
17:01:33
|
GMT
|
35
|
99.6200
|
XLON
|
1127575623610982
|
|
17/12/2024
|
17:01:34
|
GMT
|
100
|
99.6200
|
XLON
|
1127575623610987
|
|
17/12/2024
|
17:01:34
|
GMT
|
33
|
99.6200
|
XLON
|
1127575623610988
|
|
17/12/2024
|
17:01:36
|
GMT
|
99
|
99.6200
|
XLON
|
1127575623610993
|
|
17/12/2024
|
17:01:56
|
GMT
|
137
|
99.6600
|
XLON
|
1127575623611079
|
|
17/12/2024
|
17:01:56
|
GMT
|
136
|
99.6600
|
XLON
|
1127575623611080
|
|
17/12/2024
|
17:01:56
|
GMT
|
100
|
99.6600
|
CHIX
|
1200025WU
|
|
17/12/2024
|
17:01:56
|
GMT
|
37
|
99.6600
|
CHIX
|
1200025WV
|
|
17/12/2024
|
17:01:56
|
GMT
|
48
|
99.6600
|
BATE
|
20001PSJ
|
|
17/12/2024
|
17:02:03
|
GMT
|
7
|
99.6400
|
XLON
|
1127575623611088
|
|
17/12/2024
|
17:02:03
|
GMT
|
130
|
99.6400
|
XLON
|
1127575623611089
|
|
17/12/2024
|
17:02:03
|
GMT
|
128
|
99.6400
|
XLON
|
1127575623611090
|
|
17/12/2024
|
17:02:03
|
GMT
|
5
|
99.6200
|
XLON
|
1127575623611091
|
|
17/12/2024
|
17:02:03
|
GMT
|
140
|
99.6400
|
CHIX
|
1200025YX
|
|
17/12/2024
|
17:02:03
|
GMT
|
49
|
99.6400
|
BATE
|
20001PU1
|
|
17/12/2024
|
17:02:05
|
GMT
|
32
|
99.6200
|
CHIX
|
1200025ZG
|
|
17/12/2024
|
17:02:20
|
GMT
|
130
|
99.6200
|
XLON
|
1127575623611124
|
|
17/12/2024
|
17:02:20
|
GMT
|
69
|
99.6200
|
XLON
|
1127575623611125
|
|
17/12/2024
|
17:02:20
|
GMT
|
50
|
99.6200
|
CHIX
|
12000261O
|
|
17/12/2024
|
17:02:20
|
GMT
|
46
|
99.6200
|
CHIX
|
12000261P
|
|
17/12/2024
|
17:02:20
|
GMT
|
47
|
99.6200
|
BATE
|
20001PWI
|
|
17/12/2024
|
17:02:52
|
GMT
|
1
|
99.6200
|
CHIX
|
12000265N
|
|
17/12/2024
|
17:03:20
|
GMT
|
76
|
99.6200
|
CHIX
|
12000269P
|
|
17/12/2024
|
17:03:20
|
GMT
|
37
|
99.6200
|
BATE
|
20001Q4R
|
|
17/12/2024
|
17:03:31
|
GMT
|
79
|
99.6200
|
XLON
|
1127575623611335
|
|
17/12/2024
|
17:03:31
|
GMT
|
112
|
99.6200
|
XLON
|
1127575623611336
|
|
17/12/2024
|
17:03:37
|
GMT
|
102
|
99.6000
|
XLON
|
1127575623611357
|
|
17/12/2024
|
17:03:37
|
GMT
|
62
|
99.6000
|
XLON
|
1127575623611359
|
|
17/12/2024
|
17:03:37
|
GMT
|
67
|
99.6000
|
CHIX
|
1200026BB
|
|
17/12/2024
|
17:03:38
|
GMT
|
36
|
99.5800
|
CHIX
|
1200026BG
|
|
17/12/2024
|
17:03:38
|
GMT
|
46
|
99.5800
|
CHIX
|
1200026BI
|
|
17/12/2024
|
17:03:41
|
GMT
|
61
|
99.5800
|
XLON
|
1127575623611381
|
|
17/12/2024
|
17:03:41
|
GMT
|
37
|
99.5800
|
XLON
|
1127575623611382
|
|
17/12/2024
|
17:03:43
|
GMT
|
34
|
99.5600
|
CHIX
|
1200026BW
|
|
17/12/2024
|
17:04:53
|
GMT
|
65
|
99.6000
|
CHIX
|
1200026MI
|
|
17/12/2024
|
17:06:34
|
GMT
|
21
|
99.6000
|
XLON
|
1127575623611934
|
|
17/12/2024
|
17:06:34
|
GMT
|
10
|
99.6000
|
XLON
|
1127575623611935
|
|
17/12/2024
|
17:06:55
|
GMT
|
83
|
99.5800
|
XLON
|
1127575623611955
|
|
17/12/2024
|
17:06:55
|
GMT
|
109
|
99.5800
|
XLON
|
1127575623611956
|
|
17/12/2024
|
17:06:55
|
GMT
|
1
|
99.6000
|
XLON
|
1127575623611960
|
|
17/12/2024
|
17:06:55
|
GMT
|
19
|
99.6000
|
XLON
|
1127575623611961
|
|
17/12/2024
|
17:06:55
|
GMT
|
79
|
99.6000
|
XLON
|
1127575623611962
|
|
17/12/2024
|
17:06:55
|
GMT
|
35
|
99.6000
|
XLON
|
1127575623611963
|
|
17/12/2024
|
17:06:55
|
GMT
|
15
|
99.6000
|
XLON
|
1127575623611964
|
|
17/12/2024
|
17:06:55
|
GMT
|
34
|
99.6000
|
XLON
|
1127575623611965
|
|
17/12/2024
|
17:06:55
|
GMT
|
9
|
99.6000
|
XLON
|
1127575623611966
|
|
17/12/2024
|
17:06:55
|
GMT
|
67
|
99.5800
|
CHIX
|
1200027BX
|
|
17/12/2024
|
17:07:09
|
GMT
|
34
|
99.6400
|
CHIX
|
1200027GT
|
|
17/12/2024
|
17:07:11
|
GMT
|
50
|
99.6400
|
CHIX
|
1200027HP
|
|
17/12/2024
|
17:07:11
|
GMT
|
9
|
99.6400
|
CHIX
|
1200027HQ
|
|
17/12/2024
|
17:07:13
|
GMT
|
13
|
99.6400
|
CHIX
|
1200027IA
|
|
17/12/2024
|
17:07:14
|
GMT
|
7
|
99.6200
|
CHIX
|
1200027IQ
|
|
17/12/2024
|
17:07:14
|
GMT
|
1
|
99.6200
|
CHIX
|
1200027IS
|
|
17/12/2024
|
17:07:23
|
GMT
|
25
|
99.6400
|
XLON
|
1127575623612054
|
|
17/12/2024
|
17:07:23
|
GMT
|
99
|
99.6400
|
XLON
|
1127575623612055
|
|
17/12/2024
|
17:07:24
|
GMT
|
18
|
99.6400
|
XLON
|
1127575623612056
|
|
17/12/2024
|
17:07:24
|
GMT
|
82
|
99.6400
|
XLON
|
1127575623612057
|
|
17/12/2024
|
17:07:24
|
GMT
|
23
|
99.6400
|
XLON
|
1127575623612058
|
|
17/12/2024
|
17:07:24
|
GMT
|
3
|
99.6400
|
XLON
|
1127575623612059
|
|
17/12/2024
|
17:07:24
|
GMT
|
58
|
99.6400
|
CHIX
|
1200027KX
|
|
17/12/2024
|
17:07:24
|
GMT
|
39
|
99.6400
|
BATE
|
20001RAD
|
|
17/12/2024
|
17:07:25
|
GMT
|
34
|
99.6400
|
XLON
|
1127575623612065
|
|
17/12/2024
|
17:07:25
|
GMT
|
30
|
99.6400
|
XLON
|
1127575623612066
|
|
17/12/2024
|
17:07:26
|
GMT
|
100
|
99.6200
|
CHIX
|
1200027L5
|
|
17/12/2024
|
17:08:57
|
GMT
|
22
|
99.6200
|
XLON
|
1127575623612386
|
|
17/12/2024
|
17:08:58
|
GMT
|
100
|
99.6200
|
XLON
|
1127575623612387
|
|
17/12/2024
|
17:08:59
|
GMT
|
15
|
99.6200
|
XLON
|
1127575623612396
|
|
17/12/2024
|
17:08:59
|
GMT
|
85
|
99.6200
|
XLON
|
1127575623612397
|
|
17/12/2024
|
17:09:00
|
GMT
|
22
|
99.6200
|
XLON
|
1127575623612405
|
|
17/12/2024
|
17:09:00
|
GMT
|
37
|
99.6200
|
XLON
|
1127575623612406
|
|
17/12/2024
|
17:09:00
|
GMT
|
14
|
99.6200
|
CHIX
|
120002827
|
|
17/12/2024
|
17:09:00
|
GMT
|
39
|
99.6200
|
BATE
|
20001RPT
|
|
17/12/2024
|
17:09:01
|
GMT
|
92
|
99.6000
|
CHIX
|
12000282A
|
|
17/12/2024
|
17:09:54
|
GMT
|
142
|
99.6000
|
XLON
|
1127575623612569
|
|
17/12/2024
|
17:09:54
|
GMT
|
136
|
99.6000
|
XLON
|
1127575623612570
|
|
17/12/2024
|
17:09:54
|
GMT
|
37
|
99.6000
|
BATE
|
20001RYX
|
|
17/12/2024
|
17:09:55
|
GMT
|
3
|
99.6000
|
BATE
|
20001RZ0
|
|
17/12/2024
|
17:10:56
|
GMT
|
56
|
99.5800
|
TRQX
|
1127575548124536
|
|
17/12/2024
|
17:10:56
|
GMT
|
135
|
99.5800
|
XLON
|
1127575623612759
|
|
17/12/2024
|
17:10:56
|
GMT
|
29
|
99.5800
|
XLON
|
1127575623612760
|
|
17/12/2024
|
17:10:56
|
GMT
|
66
|
99.5800
|
CHIX
|
1200028MD
|
|
17/12/2024
|
17:10:56
|
GMT
|
37
|
99.5800
|
BATE
|
20001S8R
|
|
17/12/2024
|
17:10:58
|
GMT
|
82
|
99.6000
|
XLON
|
1127575623612763
|
|
17/12/2024
|
17:10:58
|
GMT
|
1
|
99.6000
|
XLON
|
1127575623612764
|
|
17/12/2024
|
17:11:00
|
GMT
|
100
|
99.5800
|
XLON
|
1127575623612767
|
|
17/12/2024
|
17:11:54
|
GMT
|
6
|
99.6000
|
XLON
|
1127575623612864
|
|
17/12/2024
|
17:11:54
|
GMT
|
21
|
99.6000
|
XLON
|
1127575623612865
|
|
17/12/2024
|
17:11:54
|
GMT
|
24
|
99.6000
|
XLON
|
1127575623612866
|
|
17/12/2024
|
17:11:55
|
GMT
|
21
|
99.6000
|
XLON
|
1127575623612867
|
|
17/12/2024
|
17:11:56
|
GMT
|
22
|
99.6000
|
XLON
|
1127575623612878
|
|
17/12/2024
|
17:11:57
|
GMT
|
14
|
99.5800
|
XLON
|
1127575623612879
|
|
17/12/2024
|
17:12:17
|
GMT
|
37
|
99.5800
|
TRQX
|
1127575548124860
|
|
17/12/2024
|
17:12:17
|
GMT
|
135
|
99.5800
|
XLON
|
1127575623612916
|
|
17/12/2024
|
17:13:08
|
GMT
|
37
|
99.5800
|
TRQX
|
1127575548125064
|
|
17/12/2024
|
17:13:08
|
GMT
|
100
|
99.6000
|
XLON
|
1127575623613000
|
|
17/12/2024
|
17:13:08
|
GMT
|
34
|
99.6000
|
XLON
|
1127575623613001
|
|
17/12/2024
|
17:13:08
|
GMT
|
15
|
99.6000
|
XLON
|
1127575623613002
|
|
17/12/2024
|
17:13:08
|
GMT
|
21
|
99.6000
|
XLON
|
1127575623613003
|
|
17/12/2024
|
17:13:08
|
GMT
|
10
|
99.6000
|
XLON
|
1127575623613004
|
|
17/12/2024
|
17:13:08
|
GMT
|
3
|
99.6000
|
XLON
|
1127575623613005
|
|
17/12/2024
|
17:13:08
|
GMT
|
38
|
99.6000
|
XLON
|
1127575623613006
|
|
17/12/2024
|
17:13:08
|
GMT
|
35
|
99.6000
|
XLON
|
1127575623613007
|
|
17/12/2024
|
17:13:08
|
GMT
|
48
|
99.5800
|
CHIX
|
1200029H4
|
|
17/12/2024
|
17:13:08
|
GMT
|
34
|
99.5800
|
CHIX
|
1200029H5
|
|
17/12/2024
|
17:14:48
|
GMT
|
40
|
99.6000
|
XLON
|
1127575623613438
|
|
17/12/2024
|
17:14:48
|
GMT
|
18
|
99.6000
|
XLON
|
1127575623613439
|
|
17/12/2024
|
17:14:48
|
GMT
|
97
|
99.5800
|
CHIX
|
120002A07
|
|
17/12/2024
|
17:15:17
|
GMT
|
38
|
99.6200
|
TRQX
|
1127575548125489
|
|
17/12/2024
|
17:15:17
|
GMT
|
136
|
99.6200
|
XLON
|
1127575623613532
|
|
17/12/2024
|
17:15:17
|
GMT
|
135
|
99.6200
|
XLON
|
1127575623613533
|
|
17/12/2024
|
17:15:17
|
GMT
|
23
|
99.6200
|
XLON
|
1127575623613534
|
|
17/12/2024
|
17:15:17
|
GMT
|
25
|
99.6000
|
CHIX
|
120002A6B
|
|
17/12/2024
|
17:15:17
|
GMT
|
26
|
99.6000
|
BATE
|
20001TPX
|
|
17/12/2024
|
17:15:18
|
GMT
|
2
|
99.6200
|
XLON
|
1127575623613535
|
|
17/12/2024
|
17:15:18
|
GMT
|
24
|
99.6200
|
XLON
|
1127575623613536
|
|
17/12/2024
|
17:16:43
|
GMT
|
30
|
99.6000
|
TRQX
|
1127575548125912
|
|
17/12/2024
|
17:16:43
|
GMT
|
11
|
99.6000
|
TRQX
|
1127575548125913
|
|
17/12/2024
|
17:16:43
|
GMT
|
1
|
99.5800
|
TRQX
|
1127575548125916
|
|
17/12/2024
|
17:16:43
|
GMT
|
96
|
99.6000
|
XLON
|
1127575623613798
|
|
17/12/2024
|
17:16:43
|
GMT
|
41
|
99.6000
|
XLON
|
1127575623613799
|
|
17/12/2024
|
17:16:43
|
GMT
|
144
|
99.6000
|
XLON
|
1127575623613800
|
|
17/12/2024
|
17:16:43
|
GMT
|
73
|
99.6000
|
CHIX
|
120002AM6
|
|
17/12/2024
|
17:16:43
|
GMT
|
22
|
99.6000
|
BATE
|
20001U5B
|
|
17/12/2024
|
17:17:06
|
GMT
|
39
|
99.5800
|
TRQX
|
1127575548126050
|
|
17/12/2024
|
17:17:06
|
GMT
|
135
|
99.5800
|
XLON
|
1127575623613849
|
|
17/12/2024
|
17:17:06
|
GMT
|
3
|
99.5800
|
XLON
|
1127575623613850
|
|
17/12/2024
|
17:17:06
|
GMT
|
140
|
99.5800
|
XLON
|
1127575623613851
|
|
17/12/2024
|
17:17:06
|
GMT
|
11
|
99.5800
|
CHIX
|
120002ARO
|
|
17/12/2024
|
17:17:06
|
GMT
|
74
|
99.5800
|
CHIX
|
120002ARP
|
|
17/12/2024
|
17:17:06
|
GMT
|
38
|
99.5800
|
BATE
|
20001U9X
|
|
17/12/2024
|
17:17:28
|
GMT
|
135
|
99.6000
|
XLON
|
1127575623613912
|
|
17/12/2024
|
17:17:28
|
GMT
|
136
|
99.6000
|
XLON
|
1127575623613913
|
|
17/12/2024
|
17:17:28
|
GMT
|
54
|
99.6000
|
CHIX
|
120002AWE
|
|
17/12/2024
|
17:17:28
|
GMT
|
51
|
99.6000
|
CHIX
|
120002AWF
|
|
17/12/2024
|
17:17:28
|
GMT
|
65
|
99.6000
|
CHIX
|
120002AWI
|
|
17/12/2024
|
17:17:28
|
GMT
|
57
|
99.6000
|
BATE
|
20001UD5
|
|
17/12/2024
|
17:17:28
|
GMT
|
3
|
99.6000
|
BATE
|
20001UD6
|
|
17/12/2024
|
17:17:34
|
GMT
|
29
|
99.5800
|
TRQX
|
1127575548126230
|
|
17/12/2024
|
17:17:34
|
GMT
|
21
|
99.5800
|
TRQX
|
1127575548126231
|
|
17/12/2024
|
17:17:34
|
GMT
|
145
|
99.5800
|
XLON
|
1127575623613931
|
|
17/12/2024
|
17:17:34
|
GMT
|
50
|
99.5800
|
XLON
|
1127575623613932
|
|
17/12/2024
|
17:17:34
|
GMT
|
49
|
99.5800
|
XLON
|
1127575623613933
|
|
17/12/2024
|
17:17:34
|
GMT
|
36
|
99.5800
|
XLON
|
1127575623613934
|
|
17/12/2024
|
17:17:34
|
GMT
|
81
|
99.5800
|
CHIX
|
120002AXO
|
|
17/12/2024
|
17:17:34
|
GMT
|
68
|
99.5800
|
CHIX
|
120002AXZ
|
|
17/12/2024
|
17:17:34
|
GMT
|
32
|
99.5800
|
BATE
|
20001UEJ
|
|
17/12/2024
|
17:17:34
|
GMT
|
22
|
99.5800
|
BATE
|
20001UEK
|
|
17/12/2024
|
17:19:46
|
GMT
|
33
|
99.5800
|
TRQX
|
1127575548126776
|
|
17/12/2024
|
17:20:02
|
GMT
|
10
|
99.6200
|
TRQX
|
1127575548126861
|
|
17/12/2024
|
17:20:02
|
GMT
|
136
|
99.6200
|
CHIX
|
120002BR1
|
|
17/12/2024
|
17:20:04
|
GMT
|
15
|
99.6200
|
TRQX
|
1127575548126887
|
|
17/12/2024
|
17:20:04
|
GMT
|
12
|
99.6200
|
TRQX
|
1127575548126888
|
|
17/12/2024
|
17:20:05
|
GMT
|
136
|
99.6200
|
CHIX
|
120002BSK
|
|
17/12/2024
|
17:20:14
|
GMT
|
39
|
99.6000
|
TRQX
|
1127575548126929
|
|
17/12/2024
|
17:20:14
|
GMT
|
140
|
99.6000
|
XLON
|
1127575623614418
|
|
17/12/2024
|
17:20:14
|
GMT
|
137
|
99.6000
|
XLON
|
1127575623614419
|
|
17/12/2024
|
17:20:14
|
GMT
|
22
|
99.6200
|
XLON
|
1127575623614422
|
|
17/12/2024
|
17:20:14
|
GMT
|
20
|
99.6200
|
XLON
|
1127575623614423
|
|
17/12/2024
|
17:20:14
|
GMT
|
100
|
99.6200
|
XLON
|
1127575623614424
|
|
17/12/2024
|
17:20:14
|
GMT
|
33
|
99.6200
|
XLON
|
1127575623614425
|
|
17/12/2024
|
17:20:14
|
GMT
|
8
|
99.6200
|
XLON
|
1127575623614426
|
|
17/12/2024
|
17:20:14
|
GMT
|
7
|
99.6200
|
XLON
|
1127575623614427
|
|
17/12/2024
|
17:20:14
|
GMT
|
35
|
99.6200
|
XLON
|
1127575623614428
|
|
17/12/2024
|
17:20:14
|
GMT
|
126
|
99.6000
|
CHIX
|
120002BVY
|
|
17/12/2024
|
17:20:14
|
GMT
|
48
|
99.6000
|
BATE
|
20001VDF
|
|
17/12/2024
|
17:20:15
|
GMT
|
12
|
99.6000
|
XLON
|
1127575623614433
|
|
17/12/2024
|
17:21:01
|
GMT
|
1
|
99.6000
|
CHIX
|
120002C3C
|
|
17/12/2024
|
17:21:02
|
GMT
|
128
|
99.6000
|
XLON
|
1127575623614598
|
|
17/12/2024
|
17:21:02
|
GMT
|
75
|
99.6000
|
XLON
|
1127575623614599
|
|
17/12/2024
|
17:21:02
|
GMT
|
61
|
99.6000
|
XLON
|
1127575623614600
|
|
17/12/2024
|
17:21:02
|
GMT
|
85
|
99.6000
|
CHIX
|
120002C3M
|
|
17/12/2024
|
17:21:02
|
GMT
|
47
|
99.6000
|
BATE
|
20001VMY
|
|
17/12/2024
|
17:21:03
|
GMT
|
50
|
99.6000
|
TRQX
|
1127575548127154
|
|
17/12/2024
|
17:21:43
|
GMT
|
5
|
99.6000
|
TRQX
|
1127575548127315
|
|
17/12/2024
|
17:21:43
|
GMT
|
1
|
99.6000
|
XLON
|
1127575623614754
|
|
17/12/2024
|
17:21:43
|
GMT
|
136
|
99.6000
|
CHIX
|
120002CEI
|
|
17/12/2024
|
17:21:43
|
GMT
|
13
|
99.6000
|
CHIX
|
120002CEO
|
|
17/12/2024
|
17:22:16
|
GMT
|
30
|
99.6000
|
XLON
|
1127575623614858
|
|
17/12/2024
|
17:22:16
|
GMT
|
73
|
99.6000
|
CHIX
|
120002CMY
|
|
17/12/2024
|
17:22:43
|
GMT
|
45
|
99.5800
|
XLON
|
1127575623614941
|
|
17/12/2024
|
17:22:43
|
GMT
|
100
|
99.5800
|
XLON
|
1127575623614942
|
|
17/12/2024
|
17:22:43
|
GMT
|
139
|
99.5800
|
XLON
|
1127575623614943
|
|
17/12/2024
|
17:22:43
|
GMT
|
100
|
99.5800
|
XLON
|
1127575623614946
|
|
17/12/2024
|
17:22:43
|
GMT
|
100
|
99.5800
|
XLON
|
1127575623614951
|
|
17/12/2024
|
17:22:43
|
GMT
|
24
|
99.5800
|
XLON
|
1127575623614952
|
|
17/12/2024
|
17:22:43
|
GMT
|
75
|
99.5800
|
CHIX
|
120002CYX
|
|
17/12/2024
|
17:22:43
|
GMT
|
58
|
99.5800
|
CHIX
|
120002CYY
|
|
17/12/2024
|
17:22:43
|
GMT
|
21
|
99.5800
|
BATE
|
20001WDJ
|
|
17/12/2024
|
17:22:43
|
GMT
|
27
|
99.5800
|
BATE
|
20001WDK
|
|
17/12/2024
|
17:22:45
|
GMT
|
20
|
99.5800
|
XLON
|
1127575623614955
|
|
17/12/2024
|
17:22:45
|
GMT
|
54
|
99.5600
|
CHIX
|
120002CZI
|
|
17/12/2024
|
17:22:54
|
GMT
|
21
|
99.5800
|
XLON
|
1127575623614980
|
|
17/12/2024
|
17:22:54
|
GMT
|
42
|
99.5600
|
CHIX
|
120002D1X
|
|
17/12/2024
|
17:23:19
|
GMT
|
138
|
99.5600
|
XLON
|
1127575623615074
|
|
17/12/2024
|
17:23:19
|
GMT
|
142
|
99.5600
|
XLON
|
1127575623615075
|
|
17/12/2024
|
17:23:19
|
GMT
|
38
|
99.5800
|
XLON
|
1127575623615076
|
|
17/12/2024
|
17:23:19
|
GMT
|
100
|
99.5800
|
XLON
|
1127575623615077
|
|
17/12/2024
|
17:23:19
|
GMT
|
22
|
99.5800
|
XLON
|
1127575623615078
|
|
17/12/2024
|
17:23:19
|
GMT
|
10
|
99.5800
|
XLON
|
1127575623615079
|
|
17/12/2024
|
17:23:19
|
GMT
|
13
|
99.5800
|
XLON
|
1127575623615080
|
|
17/12/2024
|
17:23:19
|
GMT
|
22
|
99.5800
|
XLON
|
1127575623615081
|
|
17/12/2024
|
17:23:19
|
GMT
|
40
|
99.5800
|
XLON
|
1127575623615082
|
|
17/12/2024
|
17:23:19
|
GMT
|
6
|
99.5600
|
CHIX
|
120002D9F
|
|
17/12/2024
|
17:23:19
|
GMT
|
49
|
99.5600
|
BATE
|
20001WMU
|
|
17/12/2024
|
17:23:22
|
GMT
|
2
|
99.5800
|
XLON
|
1127575623615088
|
|
17/12/2024
|
17:23:22
|
GMT
|
33
|
99.5800
|
XLON
|
1127575623615089
|
|
17/12/2024
|
17:23:26
|
GMT
|
20
|
99.5800
|
XLON
|
1127575623615120
|
|
17/12/2024
|
17:23:36
|
GMT
|
2
|
99.5800
|
XLON
|
1127575623615168
|
|
17/12/2024
|
17:23:37
|
GMT
|
24
|
99.5800
|
XLON
|
1127575623615188
|
|
17/12/2024
|
17:23:37
|
GMT
|
58
|
99.5800
|
CHIX
|
120002DD6
|
|
17/12/2024
|
17:23:40
|
GMT
|
27
|
99.5800
|
XLON
|
1127575623615198
|
|
17/12/2024
|
17:23:40
|
GMT
|
92
|
99.5800
|
XLON
|
1127575623615199
|
|
17/12/2024
|
17:23:40
|
GMT
|
96
|
99.5800
|
XLON
|
1127575623615200
|
|
17/12/2024
|
17:23:40
|
GMT
|
44
|
99.5800
|
XLON
|
1127575623615201
|
|
17/12/2024
|
17:23:40
|
GMT
|
30
|
99.5800
|
XLON
|
1127575623615202
|
|
17/12/2024
|
17:23:40
|
GMT
|
20
|
99.5800
|
XLON
|
1127575623615203
|
|
17/12/2024
|
17:23:40
|
GMT
|
11
|
99.5600
|
XLON
|
1127575623615205
|
|
17/12/2024
|
17:23:40
|
GMT
|
5
|
99.5800
|
CHIX
|
120002DDK
|
|
17/12/2024
|
17:23:40
|
GMT
|
35
|
99.5800
|
CHIX
|
120002DDL
|
|
17/12/2024
|
17:24:05
|
GMT
|
37
|
99.6000
|
XLON
|
1127575623615297
|
|
17/12/2024
|
17:24:05
|
GMT
|
100
|
99.6000
|
XLON
|
1127575623615298
|
|
17/12/2024
|
17:24:05
|
GMT
|
21
|
99.6000
|
XLON
|
1127575623615299
|
|
17/12/2024
|
17:24:05
|
GMT
|
22
|
99.6000
|
XLON
|
1127575623615300
|
|
17/12/2024
|
17:24:05
|
GMT
|
77
|
99.6000
|
CHIX
|
120002DKC
|
|
17/12/2024
|
17:24:32
|
GMT
|
19
|
99.6200
|
XLON
|
1127575623615358
|
|
17/12/2024
|
17:24:32
|
GMT
|
125
|
99.6200
|
XLON
|
1127575623615359
|
|
17/12/2024
|
17:24:32
|
GMT
|
125
|
99.6200
|
XLON
|
1127575623615360
|
|
17/12/2024
|
17:24:34
|
GMT
|
16
|
99.6200
|
XLON
|
1127575623615364
|
|
17/12/2024
|
17:24:34
|
GMT
|
100
|
99.6200
|
XLON
|
1127575623615365
|
|
17/12/2024
|
17:24:34
|
GMT
|
35
|
99.6200
|
XLON
|
1127575623615366
|
|
17/12/2024
|
17:24:34
|
GMT
|
20
|
99.6200
|
XLON
|
1127575623615367
|
|
17/12/2024
|
17:24:34
|
GMT
|
68
|
99.6200
|
CHIX
|
120002DPZ
|
|
17/12/2024
|
17:24:45
|
GMT
|
73
|
99.6400
|
CHIX
|
120002DTN
|
|
17/12/2024
|
17:24:45
|
GMT
|
15
|
99.6400
|
CHIX
|
120002DTO
|
|
17/12/2024
|
17:24:45
|
GMT
|
56
|
99.6400
|
CHIX
|
120002DTP
|
|
17/12/2024
|
17:24:47
|
GMT
|
71
|
99.6200
|
CHIX
|
120002DUO
|
|
17/12/2024
|
17:24:47
|
GMT
|
49
|
99.6200
|
BATE
|
20001X6T
|
|
17/12/2024
|
17:24:47
|
GMT
|
2
|
99.6200
|
BATE
|
20001X6U
|
|
17/12/2024
|
17:24:51
|
GMT
|
23
|
99.6200
|
XLON
|
1127575623615406
|
|
17/12/2024
|
17:24:51
|
GMT
|
49
|
99.6000
|
BATE
|
20001X7W
|
|
17/12/2024
|
17:25:01
|
GMT
|
44
|
99.6200
|
XLON
|
1127575623615434
|
|
17/12/2024
|
17:25:01
|
GMT
|
100
|
99.6200
|
XLON
|
1127575623615435
|
|
17/12/2024
|
17:25:01
|
GMT
|
18
|
99.6200
|
XLON
|
1127575623615436
|
|
17/12/2024
|
17:25:01
|
GMT
|
13
|
99.6200
|
XLON
|
1127575623615437
|
|
17/12/2024
|
17:25:01
|
GMT
|
8
|
99.6200
|
XLON
|
1127575623615438
|
|
17/12/2024
|
17:25:01
|
GMT
|
3
|
99.6200
|
XLON
|
1127575623615441
|
|
17/12/2024
|
17:25:01
|
GMT
|
100
|
99.6200
|
XLON
|
1127575623615442
|
|
17/12/2024
|
17:25:01
|
GMT
|
100
|
99.6200
|
XLON
|
1127575623615444
|
|
17/12/2024
|
17:25:01
|
GMT
|
22
|
99.6200
|
XLON
|
1127575623615445
|
|
17/12/2024
|
17:25:01
|
GMT
|
24
|
99.6200
|
XLON
|
1127575623615446
|
|
17/12/2024
|
17:25:01
|
GMT
|
21
|
99.6200
|
XLON
|
1127575623615447
|
|
17/12/2024
|
17:25:01
|
GMT
|
100
|
99.6200
|
XLON
|
1127575623615448
|
|
17/12/2024
|
17:25:01
|
GMT
|
51
|
99.6200
|
CHIX
|
120002DZZ
|
|
17/12/2024
|
17:25:02
|
GMT
|
82
|
99.6200
|
XLON
|
1127575623615452
|
|
17/12/2024
|
17:25:02
|
GMT
|
100
|
99.6200
|
XLON
|
1127575623615453
|
|
17/12/2024
|
17:25:02
|
GMT
|
1
|
99.6200
|
XLON
|
1127575623615454
|
|
17/12/2024
|
17:25:02
|
GMT
|
19
|
99.6200
|
XLON
|
1127575623615455
|
|
17/12/2024
|
17:25:02
|
GMT
|
100
|
99.6200
|
XLON
|
1127575623615456
|
|
17/12/2024
|
17:25:02
|
GMT
|
21
|
99.6200
|
XLON
|
1127575623615457
|
|
17/12/2024
|
17:25:02
|
GMT
|
23
|
99.6200
|
XLON
|
1127575623615458
|
|
17/12/2024
|
17:25:06
|
GMT
|
100
|
99.6200
|
XLON
|
1127575623615480
|
|
17/12/2024
|
17:25:06
|
GMT
|
22
|
99.6200
|
XLON
|
1127575623615481
|
|
17/12/2024
|
17:25:06
|
GMT
|
75
|
99.6000
|
CHIX
|
120002E25
|
|
17/12/2024
|
17:25:07
|
GMT
|
79
|
99.6000
|
XLON
|
1127575623615488
|
|
17/12/2024
|
17:25:34
|
GMT
|
56
|
99.6000
|
XLON
|
1127575623615695
|
|
17/12/2024
|
17:25:34
|
GMT
|
44
|
99.6000
|
XLON
|
1127575623615696
|
|
17/12/2024
|
17:25:34
|
GMT
|
94
|
99.6000
|
XLON
|
1127575623615697
|
|
17/12/2024
|
17:25:47
|
GMT
|
5
|
99.5800
|
XLON
|
1127575623615760
|
|
17/12/2024
|
17:25:56
|
GMT
|
63
|
99.6000
|
CHIX
|
120002EJ3
|
|
17/12/2024
|
17:25:56
|
GMT
|
1
|
99.6000
|
CHIX
|
120002EJ7
|
|
17/12/2024
|
17:25:57
|
GMT
|
9
|
99.6000
|
BATE
|
20001XTE
|
|
17/12/2024
|
17:25:58
|
GMT
|
30
|
99.6000
|
XLON
|
1127575623615819
|
|
17/12/2024
|
17:25:59
|
GMT
|
23
|
99.6000
|
XLON
|
1127575623615820
|
|
17/12/2024
|
17:26:00
|
GMT
|
92
|
99.6000
|
XLON
|
1127575623615821
|
|
17/12/2024
|
17:26:00
|
GMT
|
8
|
99.6000
|
XLON
|
1127575623615822
|
|
17/12/2024
|
17:26:00
|
GMT
|
133
|
99.6000
|
XLON
|
1127575623615823
|
|
17/12/2024
|
17:26:00
|
GMT
|
16
|
99.6000
|
XLON
|
1127575623615825
|
|
17/12/2024
|
17:26:00
|
GMT
|
40
|
99.5800
|
XLON
|
1127575623615826
|
|
17/12/2024
|
17:26:00
|
GMT
|
100
|
99.6000
|
CHIX
|
120002EKC
|
|
17/12/2024
|
17:26:00
|
GMT
|
28
|
99.6000
|
BATE
|
20001XU5
|
|
17/12/2024
|
17:27:44
|
GMT
|
24
|
99.6000
|
XLON
|
1127575623616255
|
|
17/12/2024
|
17:27:44
|
GMT
|
57
|
99.6000
|
XLON
|
1127575623616256
|
|
17/12/2024
|
17:27:44
|
GMT
|
33
|
99.5800
|
XLON
|
1127575623616257
|
|
17/12/2024
|
17:27:51
|
GMT
|
59
|
99.5800
|
XLON
|
1127575623616359
|
|
17/12/2024
|
17:27:51
|
GMT
|
135
|
99.5800
|
XLON
|
1127575623616360
|
|
17/12/2024
|
17:27:51
|
GMT
|
100
|
99.5800
|
XLON
|
1127575623616370
|
|
17/12/2024
|
17:27:51
|
GMT
|
22
|
99.5800
|
XLON
|
1127575623616371
|
|
17/12/2024
|
17:27:51
|
GMT
|
53
|
99.5800
|
CHIX
|
120002FME
|
|
17/12/2024
|
17:27:51
|
GMT
|
49
|
99.5800
|
BATE
|
20001YQF
|
|
17/12/2024
|
17:27:52
|
GMT
|
37
|
99.5800
|
BATE
|
20001YQS
|
|
17/12/2024
|
17:28:29
|
GMT
|
111
|
99.5800
|
XLON
|
1127575623616528
|
|
17/12/2024
|
17:28:29
|
GMT
|
28
|
99.5800
|
XLON
|
1127575623616529
|
|
17/12/2024
|
17:28:29
|
GMT
|
143
|
99.5800
|
XLON
|
1127575623616530
|
|
17/12/2024
|
17:28:29
|
GMT
|
21
|
99.5800
|
CHIX
|
120002G1I
|
|
17/12/2024
|
17:28:29
|
GMT
|
102
|
99.5800
|
CHIX
|
120002G1J
|
|
17/12/2024
|
17:28:30
|
GMT
|
37
|
99.5600
|
CHIX
|
120002G1Y
|
|
17/12/2024
|
17:28:47
|
GMT
|
21
|
99.5800
|
XLON
|
1127575623616579
|
|
17/12/2024
|
17:28:50
|
GMT
|
38
|
99.5800
|
TRQX
|
1127575548130170
|
|
17/12/2024
|
17:28:50
|
GMT
|
125
|
99.5800
|
XLON
|
1127575623616585
|
|
17/12/2024
|
17:28:50
|
GMT
|
37
|
99.5800
|
XLON
|
1127575623616586
|
|
17/12/2024
|
17:28:50
|
GMT
|
102
|
99.5800
|
XLON
|
1127575623616587
|
|
17/12/2024
|
17:28:50
|
GMT
|
39
|
99.5800
|
XLON
|
1127575623616589
|
|
17/12/2024
|
17:28:50
|
GMT
|
70
|
99.5800
|
XLON
|
1127575623616590
|
|
17/12/2024
|
17:28:50
|
GMT
|
74
|
99.5800
|
XLON
|
1127575623616591
|
|
17/12/2024
|
17:28:50
|
GMT
|
51
|
99.5800
|
XLON
|
1127575623616592
|
|
17/12/2024
|
17:28:50
|
GMT
|
35
|
99.5800
|
XLON
|
1127575623616593
|
|
17/12/2024
|
17:28:50
|
GMT
|
23
|
99.5800
|
XLON
|
1127575623616594
|
|
17/12/2024
|
17:28:50
|
GMT
|
14
|
99.5800
|
XLON
|
1127575623616595
|
|
17/12/2024
|
17:28:50
|
GMT
|
60
|
99.5800
|
CHIX
|
120002G8F
|
|
17/12/2024
|
17:28:50
|
GMT
|
28
|
99.5800
|
CHIX
|
120002G8G
|
|
17/12/2024
|
17:28:50
|
GMT
|
16
|
99.5800
|
CHIX
|
120002G8H
|
|
17/12/2024
|
17:28:50
|
GMT
|
8
|
99.5800
|
CHIX
|
120002G8I
|
|
17/12/2024
|
17:29:34
|
GMT
|
48
|
99.6200
|
XLON
|
1127575623616772
|
|
17/12/2024
|
17:29:34
|
GMT
|
125
|
99.6200
|
XLON
|
1127575623616773
|
|
17/12/2024
|
17:29:34
|
GMT
|
10
|
99.6200
|
XLON
|
1127575623616774
|
|
17/12/2024
|
17:29:34
|
GMT
|
11
|
99.6200
|
XLON
|
1127575623616775
|
|
17/12/2024
|
17:29:34
|
GMT
|
3
|
99.6200
|
CHIX
|
120002GQ0
|
|
17/12/2024
|
17:29:34
|
GMT
|
46
|
99.6400
|
CHIX
|
120002GQ5
|
|
17/12/2024
|
17:29:35
|
GMT
|
2
|
99.6400
|
TRQX
|
1127575548130512
|
|
17/12/2024
|
17:29:36
|
GMT
|
17
|
99.6400
|
TRQX
|
1127575548130515
|
|
17/12/2024
|
17:29:36
|
GMT
|
17
|
99.6400
|
TRQX
|
1127575548130516
|
|
17/12/2024
|
17:29:36
|
GMT
|
136
|
99.6400
|
CHIX
|
120002GR5
|
|
17/12/2024
|
17:29:40
|
GMT
|
146
|
99.6200
|
XLON
|
1127575623616842
|
|
17/12/2024
|
17:29:40
|
GMT
|
6
|
99.6200
|
XLON
|
1127575623616844
|
|
17/12/2024
|
17:29:40
|
GMT
|
120
|
99.6200
|
XLON
|
1127575623616845
|
|
17/12/2024
|
17:29:40
|
GMT
|
20
|
99.6200
|
XLON
|
1127575623616846
|
|
17/12/2024
|
17:29:40
|
GMT
|
56
|
99.6200
|
XLON
|
1127575623616848
|
|
17/12/2024
|
17:29:40
|
GMT
|
69
|
99.6200
|
CHIX
|
120002GT9
|
|
17/12/2024
|
17:29:40
|
GMT
|
73
|
99.6200
|
CHIX
|
120002GTA
|
|
17/12/2024
|
17:29:41
|
GMT
|
9
|
99.6000
|
BATE
|
20001ZR7
|
|
|
|
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
POSFLFETFVLDLIS
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
Von Nov 2024 bis Dez 2024
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
Von Dez 2023 bis Dez 2024
