InterContinental Hotels Group PLC Transaction in Own Shares
28 2월 2024 - 4:00PM
RNS Regulatory News
RNS Number : 6897E
InterContinental Hotels Group PLC
28 February 2024
28
February 2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 27
February 2024 it purchased the following number of its ordinary
shares of 20340/399pence each through Goldman Sachs
International ("GSI") on
the London Stock Exchange in accordance with the authority granted
by shareholders at the Company's Annual General Meeting on 5 May
2023 (the "Purchase"). The
Purchase was effected pursuant to instructions issued by the
Company on 20 February 2024, as announced on 20 February
2024.
|
|
Date of purchase:
|
27 February 2024
|
|
|
Aggregate number of ordinary shares
purchased:
|
129,295
|
|
|
Lowest price paid per
share:
|
£ 86.2000
|
|
|
Highest price paid per
share:
|
£ 86.8800
|
|
|
Average price paid per
share:
|
£ 86.6596
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 164,964,795 ordinary shares in issue (excluding
7,006,782 held in treasury).
A full breakdown of the individual
purchases by GSI is included below.
Enquiries to:
InterContinental Hotels Group
PLC:
Investor Relations: Stuart Ford (+44
(0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905
720);
Joe Simpson
(+44 (0)7976 862 072)
Media Relations: Mike Ward (+44
(0)7795 257 407)
|
|
Schedule of Purchases
Shares purchased: 129,295 (ISIN:
GB00BHJYC057)
Date of purchases: 27 February
2024
Investment firm: GSI
Aggregated information:
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares
purchased
|
67,124
|
35,304
|
21,649
|
5,218
|
Highest price paid (per
ordinary share)
|
£
86.8800
|
£
86.8800
|
£
86.8600
|
£
86.8600
|
Lowest price paid (per
ordinary share)
|
£
86.2000
|
£
86.2000
|
£
86.2600
|
£
86.3200
|
Volume weighted average price
paid(per ordinary share)
|
£
86.6669
|
£
86.6099
|
£
86.7012
|
£
86.7308
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
27/02/2024
|
08:48:54
|
GMT
|
101
|
86.7200
|
BATE
|
2000095C
|
27/02/2024
|
08:48:54
|
GMT
|
45
|
86.7200
|
TRQX
|
945743812629135
|
27/02/2024
|
08:48:54
|
GMT
|
123
|
86.7200
|
XLON
|
945743888128524
|
27/02/2024
|
08:49:44
|
GMT
|
31
|
86.7400
|
BATE
|
2000098K
|
27/02/2024
|
08:49:44
|
GMT
|
33
|
86.7400
|
BATE
|
2000098J
|
27/02/2024
|
08:49:44
|
GMT
|
96
|
86.7600
|
CHIX
|
120000EBJ
|
27/02/2024
|
08:49:44
|
GMT
|
67
|
86.7400
|
TRQX
|
945743812629194
|
27/02/2024
|
08:49:45
|
GMT
|
21
|
86.7200
|
XLON
|
945743888128709
|
27/02/2024
|
08:49:45
|
GMT
|
38
|
86.7200
|
XLON
|
945743888128708
|
27/02/2024
|
08:50:34
|
GMT
|
42
|
86.7600
|
XLON
|
945743888128774
|
27/02/2024
|
08:51:50
|
GMT
|
185
|
86.8000
|
XLON
|
945743888128957
|
27/02/2024
|
08:51:50
|
GMT
|
26
|
86.8200
|
XLON
|
945743888128958
|
27/02/2024
|
08:51:50
|
GMT
|
33
|
86.8200
|
XLON
|
945743888128959
|
27/02/2024
|
08:51:50
|
GMT
|
42
|
86.8200
|
XLON
|
945743888128960
|
27/02/2024
|
08:51:50
|
GMT
|
1
|
86.8400
|
XLON
|
945743888128961
|
27/02/2024
|
08:52:15
|
GMT
|
71
|
86.8000
|
BATE
|
200009G6
|
27/02/2024
|
08:52:15
|
GMT
|
90
|
86.8000
|
CHIX
|
120000EM7
|
27/02/2024
|
08:52:41
|
GMT
|
31
|
86.7800
|
BATE
|
200009GT
|
27/02/2024
|
08:52:41
|
GMT
|
102
|
86.7600
|
CHIX
|
120000EMW
|
27/02/2024
|
08:53:03
|
GMT
|
49
|
86.8000
|
BATE
|
200009IF
|
27/02/2024
|
08:53:06
|
GMT
|
20
|
86.8000
|
BATE
|
200009IR
|
27/02/2024
|
08:53:06
|
GMT
|
24
|
86.8000
|
BATE
|
200009IT
|
27/02/2024
|
08:53:06
|
GMT
|
38
|
86.8000
|
BATE
|
200009IS
|
27/02/2024
|
08:53:06
|
GMT
|
51
|
86.8000
|
BATE
|
200009IU
|
27/02/2024
|
08:53:35
|
GMT
|
51
|
86.8000
|
XLON
|
945743888129080
|
27/02/2024
|
08:53:35
|
GMT
|
65
|
86.8000
|
XLON
|
945743888129078
|
27/02/2024
|
08:53:35
|
GMT
|
85
|
86.8000
|
XLON
|
945743888129079
|
27/02/2024
|
08:53:36
|
GMT
|
7
|
86.8000
|
BATE
|
200009JT
|
27/02/2024
|
08:54:38
|
GMT
|
52
|
86.8200
|
CHIX
|
120000ETO
|
27/02/2024
|
08:55:26
|
GMT
|
46
|
86.7800
|
BATE
|
200009P2
|
27/02/2024
|
08:55:26
|
GMT
|
72
|
86.7800
|
CHIX
|
120000EX6
|
27/02/2024
|
08:55:26
|
GMT
|
49
|
86.7800
|
XLON
|
945743888129186
|
27/02/2024
|
08:56:22
|
GMT
|
170
|
86.7600
|
XLON
|
945743888129259
|
27/02/2024
|
08:56:23
|
GMT
|
45
|
86.7600
|
BATE
|
200009RW
|
27/02/2024
|
08:56:56
|
GMT
|
14
|
86.7400
|
XLON
|
945743888129310
|
27/02/2024
|
08:56:56
|
GMT
|
55
|
86.7400
|
XLON
|
945743888129311
|
27/02/2024
|
08:56:56
|
GMT
|
70
|
86.7400
|
XLON
|
945743888129309
|
27/02/2024
|
08:57:01
|
GMT
|
7
|
86.7600
|
BATE
|
200009TJ
|
27/02/2024
|
08:57:01
|
GMT
|
23
|
86.7600
|
BATE
|
200009TK
|
27/02/2024
|
08:57:01
|
GMT
|
38
|
86.7600
|
BATE
|
200009TL
|
27/02/2024
|
08:57:01
|
GMT
|
78
|
86.7600
|
BATE
|
200009TM
|
27/02/2024
|
08:57:07
|
GMT
|
20
|
86.7600
|
BATE
|
200009U6
|
27/02/2024
|
08:57:07
|
GMT
|
35
|
86.7600
|
BATE
|
200009U7
|
27/02/2024
|
08:57:08
|
GMT
|
2
|
86.7600
|
BATE
|
200009UA
|
27/02/2024
|
08:57:08
|
GMT
|
20
|
86.7600
|
BATE
|
200009UC
|
27/02/2024
|
08:57:08
|
GMT
|
34
|
86.7600
|
BATE
|
200009UB
|
27/02/2024
|
08:57:08
|
GMT
|
157
|
86.7600
|
BATE
|
200009UD
|
27/02/2024
|
08:57:10
|
GMT
|
4
|
86.7600
|
BATE
|
200009UG
|
27/02/2024
|
08:57:10
|
GMT
|
20
|
86.7600
|
BATE
|
200009UE
|
27/02/2024
|
08:57:10
|
GMT
|
20
|
86.7600
|
BATE
|
200009UH
|
27/02/2024
|
08:57:10
|
GMT
|
27
|
86.7600
|
BATE
|
200009UI
|
27/02/2024
|
08:57:10
|
GMT
|
31
|
86.7600
|
BATE
|
200009UF
|
27/02/2024
|
08:57:11
|
GMT
|
20
|
86.7600
|
BATE
|
200009UL
|
27/02/2024
|
08:57:11
|
GMT
|
28
|
86.7600
|
BATE
|
200009UM
|
27/02/2024
|
08:57:12
|
GMT
|
20
|
86.7600
|
BATE
|
200009UN
|
27/02/2024
|
08:57:12
|
GMT
|
24
|
86.7600
|
BATE
|
200009UO
|
27/02/2024
|
08:57:12
|
GMT
|
182
|
86.7600
|
BATE
|
200009UP
|
27/02/2024
|
08:57:12
|
GMT
|
69
|
86.7200
|
CHIX
|
120000F39
|
27/02/2024
|
08:58:26
|
GMT
|
59
|
86.6800
|
BATE
|
200009XQ
|
27/02/2024
|
08:58:26
|
GMT
|
19
|
86.7000
|
BATE
|
200009XT
|
27/02/2024
|
08:58:26
|
GMT
|
26
|
86.7000
|
BATE
|
200009XS
|
27/02/2024
|
08:58:26
|
GMT
|
46
|
86.6800
|
XLON
|
945743888129434
|
27/02/2024
|
08:58:26
|
GMT
|
59
|
86.6800
|
XLON
|
945743888129435
|
27/02/2024
|
08:59:11
|
GMT
|
50
|
86.6800
|
BATE
|
20000A0D
|
27/02/2024
|
08:59:11
|
GMT
|
50
|
86.6800
|
BATE
|
20000A0E
|
27/02/2024
|
08:59:11
|
GMT
|
55
|
86.6800
|
CHIX
|
120000FC3
|
27/02/2024
|
08:59:11
|
GMT
|
141
|
86.6800
|
XLON
|
945743888129461
|
27/02/2024
|
09:01:11
|
GMT
|
43
|
86.6800
|
CHIX
|
120000FLZ
|
27/02/2024
|
09:01:11
|
GMT
|
12
|
86.6800
|
XLON
|
945743888129747
|
27/02/2024
|
09:01:11
|
GMT
|
92
|
86.6800
|
XLON
|
945743888129749
|
27/02/2024
|
09:01:11
|
GMT
|
180
|
86.6800
|
XLON
|
945743888129748
|
27/02/2024
|
09:02:15
|
GMT
|
7
|
86.6800
|
BATE
|
20000AAW
|
27/02/2024
|
09:02:15
|
GMT
|
63
|
86.6800
|
BATE
|
20000AAX
|
27/02/2024
|
09:02:15
|
GMT
|
42
|
86.6800
|
XLON
|
945743888129840
|
27/02/2024
|
09:03:29
|
GMT
|
5
|
86.7000
|
XLON
|
945743888129961
|
27/02/2024
|
09:03:29
|
GMT
|
20
|
86.7000
|
XLON
|
945743888129960
|
27/02/2024
|
09:03:29
|
GMT
|
50
|
86.7000
|
XLON
|
945743888129957
|
27/02/2024
|
09:03:29
|
GMT
|
53
|
86.7000
|
XLON
|
945743888129956
|
27/02/2024
|
09:03:29
|
GMT
|
60
|
86.7000
|
XLON
|
945743888129959
|
27/02/2024
|
09:03:29
|
GMT
|
104
|
86.7000
|
XLON
|
945743888129958
|
27/02/2024
|
09:03:30
|
GMT
|
2
|
86.6800
|
BATE
|
20000AF3
|
27/02/2024
|
09:03:30
|
GMT
|
62
|
86.6800
|
BATE
|
20000AF2
|
27/02/2024
|
09:03:31
|
GMT
|
62
|
86.6600
|
CHIX
|
120000FX4
|
27/02/2024
|
09:03:31
|
GMT
|
81
|
86.6600
|
XLON
|
945743888129962
|
27/02/2024
|
09:03:38
|
GMT
|
12
|
86.6200
|
BATE
|
20000AFO
|
27/02/2024
|
09:03:38
|
GMT
|
34
|
86.6200
|
BATE
|
20000AFN
|
27/02/2024
|
09:03:38
|
GMT
|
46
|
86.6200
|
BATE
|
20000AFM
|
27/02/2024
|
09:04:31
|
GMT
|
56
|
86.6200
|
BATE
|
20000AHA
|
27/02/2024
|
09:04:31
|
GMT
|
86
|
86.6200
|
BATE
|
20000AHC
|
27/02/2024
|
09:04:31
|
GMT
|
20
|
86.6200
|
XLON
|
945743888130058
|
27/02/2024
|
09:04:31
|
GMT
|
38
|
86.6200
|
XLON
|
945743888130059
|
27/02/2024
|
09:05:21
|
GMT
|
70
|
86.6200
|
XLON
|
945743888130128
|
27/02/2024
|
09:05:31
|
GMT
|
63
|
86.6200
|
XLON
|
945743888130146
|
27/02/2024
|
09:07:08
|
GMT
|
47
|
86.6400
|
XLON
|
945743888130329
|
27/02/2024
|
09:07:19
|
GMT
|
67
|
86.6200
|
BATE
|
20000AQ5
|
27/02/2024
|
09:07:19
|
GMT
|
87
|
86.6200
|
CHIX
|
120000GAZ
|
27/02/2024
|
09:07:19
|
GMT
|
102
|
86.6200
|
XLON
|
945743888130338
|
27/02/2024
|
09:08:27
|
GMT
|
18
|
86.6400
|
BATE
|
20000AUP
|
27/02/2024
|
09:08:27
|
GMT
|
22
|
86.6400
|
BATE
|
20000AUQ
|
27/02/2024
|
09:08:27
|
GMT
|
59
|
86.6400
|
BATE
|
20000AUO
|
27/02/2024
|
09:08:27
|
GMT
|
103
|
86.6400
|
BATE
|
20000AUN
|
27/02/2024
|
09:08:27
|
GMT
|
12
|
86.6400
|
XLON
|
945743888130427
|
27/02/2024
|
09:08:27
|
GMT
|
107
|
86.6400
|
XLON
|
945743888130426
|
27/02/2024
|
09:09:34
|
GMT
|
58
|
86.5800
|
CHIX
|
120000GKP
|
27/02/2024
|
09:09:34
|
GMT
|
9
|
86.5800
|
XLON
|
945743888130509
|
27/02/2024
|
09:09:34
|
GMT
|
38
|
86.5800
|
XLON
|
945743888130510
|
27/02/2024
|
09:12:04
|
GMT
|
14
|
86.5000
|
BATE
|
20000B7O
|
27/02/2024
|
09:12:04
|
GMT
|
28
|
86.5000
|
BATE
|
20000B7N
|
27/02/2024
|
09:12:04
|
GMT
|
45
|
86.5000
|
BATE
|
20000B7P
|
27/02/2024
|
09:12:14
|
GMT
|
67
|
86.4600
|
XLON
|
945743888130655
|
27/02/2024
|
09:15:19
|
GMT
|
99
|
86.3600
|
XLON
|
945743888130782
|
27/02/2024
|
09:16:20
|
GMT
|
51
|
86.3400
|
CHIX
|
120000HDS
|
27/02/2024
|
09:16:35
|
GMT
|
65
|
86.3600
|
XLON
|
945743888130873
|
27/02/2024
|
09:17:12
|
GMT
|
31
|
86.4200
|
BATE
|
20000BOW
|
27/02/2024
|
09:17:17
|
GMT
|
152
|
86.4000
|
XLON
|
945743888130948
|
27/02/2024
|
09:17:41
|
GMT
|
52
|
86.4000
|
BATE
|
20000BR2
|
27/02/2024
|
09:17:41
|
GMT
|
8
|
86.4200
|
XLON
|
945743888131024
|
27/02/2024
|
09:17:44
|
GMT
|
8
|
86.4200
|
XLON
|
945743888131026
|
27/02/2024
|
09:17:44
|
GMT
|
97
|
86.4200
|
XLON
|
945743888131027
|
27/02/2024
|
09:17:48
|
GMT
|
68
|
86.4200
|
BATE
|
20000BRE
|
27/02/2024
|
09:18:04
|
GMT
|
205
|
86.4200
|
XLON
|
945743888131055
|
27/02/2024
|
09:19:00
|
GMT
|
20
|
86.4200
|
BATE
|
20000BUF
|
27/02/2024
|
09:19:00
|
GMT
|
24
|
86.4200
|
BATE
|
20000BUG
|
27/02/2024
|
09:19:00
|
GMT
|
46
|
86.4200
|
CHIX
|
120000HQ5
|
27/02/2024
|
09:19:00
|
GMT
|
98
|
86.4200
|
CHIX
|
120000HQ4
|
27/02/2024
|
09:19:00
|
GMT
|
113
|
86.4200
|
XLON
|
945743888131113
|
27/02/2024
|
09:19:05
|
GMT
|
20
|
86.4200
|
BATE
|
20000BV6
|
27/02/2024
|
09:19:05
|
GMT
|
29
|
86.4200
|
BATE
|
20000BV7
|
27/02/2024
|
09:19:05
|
GMT
|
79
|
86.4200
|
BATE
|
20000BV8
|
27/02/2024
|
09:19:07
|
GMT
|
1
|
86.4200
|
BATE
|
20000BVC
|
27/02/2024
|
09:19:07
|
GMT
|
20
|
86.4200
|
BATE
|
20000BVE
|
27/02/2024
|
09:19:07
|
GMT
|
34
|
86.4200
|
BATE
|
20000BVD
|
27/02/2024
|
09:19:07
|
GMT
|
79
|
86.4200
|
BATE
|
20000BVF
|
27/02/2024
|
09:19:08
|
GMT
|
20
|
86.4200
|
BATE
|
20000BVI
|
27/02/2024
|
09:19:08
|
GMT
|
24
|
86.4200
|
BATE
|
20000BVJ
|
27/02/2024
|
09:19:08
|
GMT
|
146
|
86.4200
|
BATE
|
20000BVK
|
27/02/2024
|
09:21:37
|
GMT
|
55
|
86.3600
|
CHIX
|
120000I15
|
27/02/2024
|
09:23:31
|
GMT
|
101
|
86.3400
|
XLON
|
945743888131523
|
27/02/2024
|
09:23:33
|
GMT
|
62
|
86.3400
|
XLON
|
945743888131526
|
27/02/2024
|
09:28:23
|
GMT
|
65
|
86.4400
|
BATE
|
20000CTC
|
27/02/2024
|
09:28:23
|
GMT
|
52
|
86.4400
|
CHIX
|
120000IY5
|
27/02/2024
|
09:28:23
|
GMT
|
185
|
86.4400
|
XLON
|
945743888131918
|
27/02/2024
|
09:29:56
|
GMT
|
52
|
86.4800
|
XLON
|
945743888132035
|
27/02/2024
|
09:31:26
|
GMT
|
57
|
86.5600
|
BATE
|
20000D2V
|
27/02/2024
|
09:31:32
|
GMT
|
58
|
86.5800
|
TRQX
|
945743812632275
|
27/02/2024
|
09:32:51
|
GMT
|
29
|
86.6000
|
BATE
|
20000D64
|
27/02/2024
|
09:32:51
|
GMT
|
47
|
86.5800
|
CHIX
|
120000JG0
|
27/02/2024
|
09:32:51
|
GMT
|
24
|
86.5800
|
XLON
|
945743888132211
|
27/02/2024
|
09:32:51
|
GMT
|
49
|
86.5800
|
XLON
|
945743888132212
|
27/02/2024
|
09:33:20
|
GMT
|
42
|
86.6600
|
XLON
|
945743888132248
|
27/02/2024
|
09:34:33
|
GMT
|
27
|
86.6400
|
BATE
|
20000DBK
|
27/02/2024
|
09:35:54
|
GMT
|
4
|
86.6400
|
XLON
|
945743888132368
|
27/02/2024
|
09:35:54
|
GMT
|
38
|
86.6400
|
XLON
|
945743888132367
|
27/02/2024
|
09:37:20
|
GMT
|
183
|
86.6600
|
BATE
|
20000DIB
|
27/02/2024
|
09:37:54
|
GMT
|
70
|
86.6400
|
BATE
|
20000DK0
|
27/02/2024
|
09:37:54
|
GMT
|
39
|
86.6400
|
XLON
|
945743888132430
|
27/02/2024
|
09:37:54
|
GMT
|
157
|
86.6400
|
XLON
|
945743888132429
|
27/02/2024
|
09:38:14
|
GMT
|
16
|
86.6600
|
XLON
|
945743888132474
|
27/02/2024
|
09:38:14
|
GMT
|
48
|
86.6600
|
XLON
|
945743888132473
|
27/02/2024
|
09:38:14
|
GMT
|
59
|
86.6600
|
XLON
|
945743888132475
|
27/02/2024
|
09:38:45
|
GMT
|
56
|
86.6600
|
BATE
|
20000DN5
|
27/02/2024
|
09:41:16
|
GMT
|
58
|
86.6600
|
BATE
|
20000DW1
|
27/02/2024
|
09:41:47
|
GMT
|
82
|
86.7000
|
BATE
|
20000DWZ
|
27/02/2024
|
09:45:27
|
GMT
|
71
|
86.7600
|
XLON
|
945743888132758
|
27/02/2024
|
09:45:27
|
GMT
|
119
|
86.7600
|
XLON
|
945743888132757
|
27/02/2024
|
09:49:14
|
GMT
|
33
|
86.8800
|
BATE
|
20000EM9
|
27/02/2024
|
09:49:14
|
GMT
|
40
|
86.8800
|
BATE
|
20000EMA
|
27/02/2024
|
09:49:14
|
GMT
|
73
|
86.8800
|
BATE
|
20000EM7
|
27/02/2024
|
09:49:14
|
GMT
|
86
|
86.8600
|
CHIX
|
120000LBN
|
27/02/2024
|
09:49:14
|
GMT
|
72
|
86.8800
|
XLON
|
945743888132974
|
27/02/2024
|
09:49:14
|
GMT
|
133
|
86.8800
|
XLON
|
945743888132973
|
27/02/2024
|
09:51:05
|
GMT
|
14
|
86.8200
|
XLON
|
945743888133126
|
27/02/2024
|
09:52:20
|
GMT
|
54
|
86.8400
|
XLON
|
945743888133197
|
27/02/2024
|
09:53:00
|
GMT
|
1
|
86.8400
|
XLON
|
945743888133211
|
27/02/2024
|
09:53:38
|
GMT
|
2
|
86.8400
|
XLON
|
945743888133243
|
27/02/2024
|
09:53:38
|
GMT
|
76
|
86.8400
|
XLON
|
945743888133244
|
27/02/2024
|
09:53:41
|
GMT
|
22
|
86.8200
|
BATE
|
20000F28
|
27/02/2024
|
09:53:41
|
GMT
|
45
|
86.8200
|
BATE
|
20000F29
|
27/02/2024
|
09:53:41
|
GMT
|
78
|
86.8200
|
BATE
|
20000F2E
|
27/02/2024
|
09:56:58
|
GMT
|
52
|
86.8000
|
XLON
|
945743888133506
|
27/02/2024
|
09:56:58
|
GMT
|
52
|
86.8000
|
XLON
|
945743888133507
|
27/02/2024
|
09:58:29
|
GMT
|
7
|
86.7400
|
BATE
|
20000FGP
|
27/02/2024
|
09:58:29
|
GMT
|
20
|
86.7400
|
BATE
|
20000FGQ
|
27/02/2024
|
09:58:29
|
GMT
|
22
|
86.7400
|
BATE
|
20000FGO
|
27/02/2024
|
09:58:29
|
GMT
|
3
|
86.7400
|
XLON
|
945743888133626
|
27/02/2024
|
09:58:29
|
GMT
|
8
|
86.7400
|
XLON
|
945743888133622
|
27/02/2024
|
09:58:29
|
GMT
|
14
|
86.7400
|
XLON
|
945743888133625
|
27/02/2024
|
09:58:29
|
GMT
|
20
|
86.7400
|
XLON
|
945743888133624
|
27/02/2024
|
09:58:29
|
GMT
|
45
|
86.7400
|
XLON
|
945743888133623
|
27/02/2024
|
09:58:29
|
GMT
|
51
|
86.7400
|
XLON
|
945743888133603
|
27/02/2024
|
09:58:31
|
GMT
|
34
|
86.7000
|
XLON
|
945743888133650
|
27/02/2024
|
09:58:31
|
GMT
|
146
|
86.7000
|
XLON
|
945743888133649
|
27/02/2024
|
09:58:32
|
GMT
|
131
|
86.7000
|
XLON
|
945743888133656
|
27/02/2024
|
09:58:33
|
GMT
|
114
|
86.7000
|
XLON
|
945743888133660
|
27/02/2024
|
09:58:37
|
GMT
|
16
|
86.6800
|
XLON
|
945743888133667
|
27/02/2024
|
09:58:37
|
GMT
|
37
|
86.6800
|
XLON
|
945743888133666
|
27/02/2024
|
09:58:37
|
GMT
|
51
|
86.6800
|
XLON
|
945743888133665
|
27/02/2024
|
09:58:38
|
GMT
|
71
|
86.6800
|
XLON
|
945743888133669
|
27/02/2024
|
09:59:14
|
GMT
|
66
|
86.6800
|
BATE
|
20000FJH
|
27/02/2024
|
09:59:14
|
GMT
|
70
|
86.6800
|
BATE
|
20000FJG
|
27/02/2024
|
09:59:16
|
GMT
|
4
|
86.6800
|
BATE
|
20000FJM
|
27/02/2024
|
09:59:16
|
GMT
|
20
|
86.6800
|
BATE
|
20000FJP
|
27/02/2024
|
09:59:16
|
GMT
|
47
|
86.6800
|
BATE
|
20000FJR
|
27/02/2024
|
09:59:16
|
GMT
|
64
|
86.6800
|
BATE
|
20000FJQ
|
27/02/2024
|
09:59:16
|
GMT
|
111
|
86.6800
|
BATE
|
20000FJS
|
27/02/2024
|
09:59:16
|
GMT
|
47
|
86.6400
|
XLON
|
945743888133698
|
27/02/2024
|
09:59:16
|
GMT
|
67
|
86.6400
|
XLON
|
945743888133697
|
27/02/2024
|
09:59:18
|
GMT
|
44
|
86.6200
|
BATE
|
20000FK8
|
27/02/2024
|
09:59:18
|
GMT
|
44
|
86.6200
|
BATE
|
20000FKA
|
27/02/2024
|
09:59:18
|
GMT
|
62
|
86.6200
|
XLON
|
945743888133711
|
27/02/2024
|
09:59:19
|
GMT
|
12
|
86.6200
|
BATE
|
20000FKF
|
27/02/2024
|
09:59:19
|
GMT
|
44
|
86.6200
|
BATE
|
20000FKB
|
27/02/2024
|
09:59:19
|
GMT
|
116
|
86.6200
|
BATE
|
20000FKE
|
27/02/2024
|
09:59:20
|
GMT
|
113
|
86.6200
|
BATE
|
20000FKG
|
27/02/2024
|
10:00:43
|
GMT
|
13
|
86.6400
|
XLON
|
945743888133907
|
27/02/2024
|
10:00:43
|
GMT
|
22
|
86.6400
|
XLON
|
945743888133908
|
27/02/2024
|
10:00:43
|
GMT
|
31
|
86.6400
|
XLON
|
945743888133906
|
27/02/2024
|
10:00:43
|
GMT
|
34
|
86.6400
|
XLON
|
945743888133909
|
27/02/2024
|
10:00:56
|
GMT
|
23
|
86.6200
|
BATE
|
20000FQ2
|
27/02/2024
|
10:00:56
|
GMT
|
8
|
86.6000
|
XLON
|
945743888133938
|
27/02/2024
|
10:00:56
|
GMT
|
15
|
86.6000
|
XLON
|
945743888133936
|
27/02/2024
|
10:00:56
|
GMT
|
19
|
86.6000
|
XLON
|
945743888133939
|
27/02/2024
|
10:00:56
|
GMT
|
21
|
86.6000
|
XLON
|
945743888133937
|
27/02/2024
|
10:00:58
|
GMT
|
20
|
86.6000
|
BATE
|
20000FQ7
|
27/02/2024
|
10:00:58
|
GMT
|
94
|
86.6000
|
BATE
|
20000FQ8
|
27/02/2024
|
10:01:07
|
GMT
|
15
|
86.6000
|
XLON
|
945743888133959
|
27/02/2024
|
10:01:07
|
GMT
|
20
|
86.6000
|
XLON
|
945743888133960
|
27/02/2024
|
10:01:07
|
GMT
|
35
|
86.6000
|
XLON
|
945743888133961
|
27/02/2024
|
10:02:02
|
GMT
|
106
|
86.5600
|
XLON
|
945743888134009
|
27/02/2024
|
10:02:23
|
GMT
|
3
|
86.5600
|
XLON
|
945743888134040
|
27/02/2024
|
10:02:23
|
GMT
|
38
|
86.5600
|
XLON
|
945743888134039
|
27/02/2024
|
10:02:25
|
GMT
|
38
|
86.5600
|
XLON
|
945743888134044
|
27/02/2024
|
10:02:25
|
GMT
|
110
|
86.5600
|
XLON
|
945743888134043
|
27/02/2024
|
10:02:36
|
GMT
|
52
|
86.5400
|
XLON
|
945743888134048
|
27/02/2024
|
10:02:37
|
GMT
|
26
|
86.5400
|
BATE
|
20000FW4
|
27/02/2024
|
10:03:06
|
GMT
|
49
|
86.5400
|
BATE
|
20000FXZ
|
27/02/2024
|
10:04:47
|
GMT
|
17
|
86.4800
|
BATE
|
20000G6U
|
27/02/2024
|
10:04:47
|
GMT
|
123
|
86.4800
|
BATE
|
20000G6W
|
27/02/2024
|
10:04:47
|
GMT
|
124
|
86.4800
|
BATE
|
20000G6V
|
27/02/2024
|
10:04:47
|
GMT
|
13
|
86.4600
|
XLON
|
945743888134226
|
27/02/2024
|
10:04:47
|
GMT
|
15
|
86.4600
|
XLON
|
945743888134229
|
27/02/2024
|
10:04:47
|
GMT
|
50
|
86.4600
|
XLON
|
945743888134227
|
27/02/2024
|
10:04:47
|
GMT
|
67
|
86.4600
|
XLON
|
945743888134228
|
27/02/2024
|
10:05:14
|
GMT
|
51
|
86.3800
|
BATE
|
20000G92
|
27/02/2024
|
10:07:34
|
GMT
|
45
|
86.3600
|
CHIX
|
120000NR0
|
27/02/2024
|
10:08:46
|
GMT
|
30
|
86.4600
|
BATE
|
20000GKD
|
27/02/2024
|
10:08:46
|
GMT
|
39
|
86.4600
|
BATE
|
20000GKC
|
27/02/2024
|
10:08:46
|
GMT
|
46
|
86.4800
|
BATE
|
20000GK8
|
27/02/2024
|
10:08:46
|
GMT
|
14
|
86.4600
|
XLON
|
945743888134512
|
27/02/2024
|
10:08:46
|
GMT
|
34
|
86.4600
|
XLON
|
945743888134514
|
27/02/2024
|
10:08:46
|
GMT
|
50
|
86.4600
|
XLON
|
945743888134513
|
27/02/2024
|
10:08:46
|
GMT
|
51
|
86.4600
|
XLON
|
945743888134515
|
27/02/2024
|
10:08:46
|
GMT
|
45
|
86.4800
|
XLON
|
945743888134511
|
27/02/2024
|
10:08:54
|
GMT
|
6
|
86.4000
|
XLON
|
945743888134540
|
27/02/2024
|
10:08:54
|
GMT
|
60
|
86.4000
|
XLON
|
945743888134539
|
27/02/2024
|
10:09:50
|
GMT
|
51
|
86.3800
|
CHIX
|
120000O3E
|
27/02/2024
|
10:09:54
|
GMT
|
44
|
86.3400
|
XLON
|
945743888134590
|
27/02/2024
|
10:11:01
|
GMT
|
30
|
86.3200
|
XLON
|
945743888134654
|
27/02/2024
|
10:11:01
|
GMT
|
39
|
86.3200
|
XLON
|
945743888134653
|
27/02/2024
|
10:11:01
|
GMT
|
69
|
86.3200
|
XLON
|
945743888134655
|
27/02/2024
|
10:12:30
|
GMT
|
19
|
86.2800
|
CHIX
|
120000OHE
|
27/02/2024
|
10:12:30
|
GMT
|
45
|
86.2800
|
XLON
|
945743888134791
|
27/02/2024
|
10:12:32
|
GMT
|
89
|
86.3000
|
XLON
|
945743888134804
|
27/02/2024
|
10:12:47
|
GMT
|
58
|
86.2600
|
BATE
|
20000H1X
|
27/02/2024
|
10:12:47
|
GMT
|
25
|
86.2600
|
CHIX
|
120000OJ1
|
27/02/2024
|
10:12:47
|
GMT
|
79
|
86.2600
|
CHIX
|
120000OJ0
|
27/02/2024
|
10:13:39
|
GMT
|
8
|
86.2400
|
XLON
|
945743888134861
|
27/02/2024
|
10:13:39
|
GMT
|
14
|
86.2400
|
XLON
|
945743888134859
|
27/02/2024
|
10:13:39
|
GMT
|
50
|
86.2400
|
XLON
|
945743888134860
|
27/02/2024
|
10:14:01
|
GMT
|
97
|
86.2600
|
BATE
|
20000H6E
|
27/02/2024
|
10:14:01
|
GMT
|
7
|
86.2600
|
CHIX
|
120000OMX
|
27/02/2024
|
10:14:01
|
GMT
|
54
|
86.2600
|
CHIX
|
120000OMY
|
27/02/2024
|
10:14:37
|
GMT
|
174
|
86.2400
|
XLON
|
945743888134898
|
27/02/2024
|
10:14:38
|
GMT
|
8
|
86.2200
|
BATE
|
20000H8A
|
27/02/2024
|
10:14:38
|
GMT
|
40
|
86.2200
|
BATE
|
20000H89
|
27/02/2024
|
10:15:16
|
GMT
|
57
|
86.2400
|
BATE
|
20000HAQ
|
27/02/2024
|
10:16:06
|
GMT
|
62
|
86.2400
|
BATE
|
20000HER
|
27/02/2024
|
10:16:06
|
GMT
|
62
|
86.2400
|
BATE
|
20000HES
|
27/02/2024
|
10:16:39
|
GMT
|
20
|
86.2000
|
BATE
|
20000HG3
|
27/02/2024
|
10:16:39
|
GMT
|
49
|
86.2000
|
BATE
|
20000HG2
|
27/02/2024
|
10:16:39
|
GMT
|
61
|
86.2000
|
BATE
|
20000HG4
|
27/02/2024
|
10:16:42
|
GMT
|
55
|
86.2000
|
BATE
|
20000HGF
|
27/02/2024
|
10:16:42
|
GMT
|
9
|
86.2000
|
XLON
|
945743888135076
|
27/02/2024
|
10:18:12
|
GMT
|
55
|
86.2600
|
XLON
|
945743888135163
|
27/02/2024
|
10:18:12
|
GMT
|
210
|
86.2600
|
XLON
|
945743888135162
|
27/02/2024
|
10:18:45
|
GMT
|
57
|
86.2800
|
CHIX
|
120000P95
|
27/02/2024
|
10:18:45
|
GMT
|
12
|
86.2800
|
XLON
|
945743888135177
|
27/02/2024
|
10:22:56
|
GMT
|
8
|
86.3800
|
XLON
|
945743888135390
|
27/02/2024
|
10:22:56
|
GMT
|
9
|
86.3800
|
XLON
|
945743888135391
|
27/02/2024
|
10:22:56
|
GMT
|
15
|
86.3800
|
XLON
|
945743888135388
|
27/02/2024
|
10:22:56
|
GMT
|
50
|
86.3800
|
XLON
|
945743888135389
|
27/02/2024
|
10:24:09
|
GMT
|
124
|
86.3400
|
XLON
|
945743888135419
|
27/02/2024
|
10:24:12
|
GMT
|
47
|
86.3400
|
BATE
|
20000I6G
|
27/02/2024
|
10:27:50
|
GMT
|
34
|
86.2600
|
CHIX
|
120000QCX
|
27/02/2024
|
10:27:50
|
GMT
|
75
|
86.2600
|
CHIX
|
120000QCY
|
27/02/2024
|
10:27:50
|
GMT
|
56
|
86.2600
|
XLON
|
945743888135676
|
27/02/2024
|
10:27:50
|
GMT
|
60
|
86.2600
|
XLON
|
945743888135680
|
27/02/2024
|
10:29:01
|
GMT
|
159
|
86.2800
|
BATE
|
20000IK6
|
27/02/2024
|
10:29:34
|
GMT
|
20
|
86.3600
|
BATE
|
20000INN
|
27/02/2024
|
10:29:34
|
GMT
|
8
|
86.3600
|
XLON
|
945743888135819
|
27/02/2024
|
10:29:34
|
GMT
|
31
|
86.3600
|
XLON
|
945743888135817
|
27/02/2024
|
10:29:34
|
GMT
|
38
|
86.3600
|
XLON
|
945743888135818
|
27/02/2024
|
10:29:51
|
GMT
|
20
|
86.3800
|
BATE
|
20000IOI
|
27/02/2024
|
10:29:51
|
GMT
|
30
|
86.3800
|
BATE
|
20000IOH
|
27/02/2024
|
10:29:56
|
GMT
|
20
|
86.3800
|
BATE
|
20000IOT
|
27/02/2024
|
10:29:56
|
GMT
|
46
|
86.3800
|
BATE
|
20000IOU
|
27/02/2024
|
10:30:44
|
GMT
|
20
|
86.3800
|
BATE
|
20000IU5
|
27/02/2024
|
10:30:44
|
GMT
|
20
|
86.3800
|
BATE
|
20000IU7
|
27/02/2024
|
10:30:44
|
GMT
|
22
|
86.3800
|
BATE
|
20000IU6
|
27/02/2024
|
10:31:15
|
GMT
|
7
|
86.4200
|
XLON
|
945743888136059
|
27/02/2024
|
10:31:15
|
GMT
|
19
|
86.4200
|
XLON
|
945743888136057
|
27/02/2024
|
10:31:15
|
GMT
|
38
|
86.4200
|
XLON
|
945743888136058
|
27/02/2024
|
10:32:37
|
GMT
|
49
|
86.4000
|
BATE
|
20000J1T
|
27/02/2024
|
10:32:37
|
GMT
|
58
|
86.4000
|
BATE
|
20000J1U
|
27/02/2024
|
10:32:37
|
GMT
|
199
|
86.4000
|
XLON
|
945743888136139
|
27/02/2024
|
10:33:52
|
GMT
|
138
|
86.3800
|
CHIX
|
120000R7L
|
27/02/2024
|
10:33:52
|
GMT
|
78
|
86.3800
|
XLON
|
945743888136187
|
27/02/2024
|
10:34:55
|
GMT
|
8
|
86.4800
|
XLON
|
945743888136272
|
27/02/2024
|
10:34:55
|
GMT
|
42
|
86.4800
|
XLON
|
945743888136273
|
27/02/2024
|
10:37:03
|
GMT
|
20
|
86.4600
|
BATE
|
20000JEU
|
27/02/2024
|
10:37:03
|
GMT
|
84
|
86.4600
|
CHIX
|
120000RKK
|
27/02/2024
|
10:37:03
|
GMT
|
162
|
86.4600
|
XLON
|
945743888136367
|
27/02/2024
|
10:38:29
|
GMT
|
56
|
86.4600
|
CHIX
|
120000ROT
|
27/02/2024
|
10:38:29
|
GMT
|
90
|
86.4600
|
XLON
|
945743888136400
|
27/02/2024
|
10:42:29
|
GMT
|
20
|
86.4800
|
BATE
|
20000JUW
|
27/02/2024
|
10:42:29
|
GMT
|
31
|
86.4800
|
BATE
|
20000JUV
|
27/02/2024
|
10:42:42
|
GMT
|
20
|
86.4800
|
BATE
|
20000JVG
|
27/02/2024
|
10:42:42
|
GMT
|
23
|
86.4800
|
BATE
|
20000JVF
|
27/02/2024
|
10:42:47
|
GMT
|
20
|
86.4800
|
BATE
|
20000JVK
|
27/02/2024
|
10:42:49
|
GMT
|
20
|
86.4800
|
BATE
|
20000JVP
|
27/02/2024
|
10:43:20
|
GMT
|
47
|
86.4400
|
BATE
|
20000JX6
|
27/02/2024
|
10:43:20
|
GMT
|
52
|
86.4400
|
BATE
|
20000JX7
|
27/02/2024
|
10:43:20
|
GMT
|
49
|
86.4400
|
XLON
|
945743888136558
|
27/02/2024
|
10:43:40
|
GMT
|
46
|
86.5000
|
BATE
|
20000JYX
|
27/02/2024
|
10:43:41
|
GMT
|
46
|
86.5000
|
BATE
|
20000JYZ
|
27/02/2024
|
10:43:42
|
GMT
|
50
|
86.5000
|
BATE
|
20000JZ2
|
27/02/2024
|
10:43:44
|
GMT
|
23
|
86.5000
|
BATE
|
20000JZ5
|
27/02/2024
|
10:43:45
|
GMT
|
73
|
86.5000
|
BATE
|
20000JZ9
|
27/02/2024
|
10:43:46
|
GMT
|
67
|
86.5000
|
BATE
|
20000JZB
|
27/02/2024
|
10:43:47
|
GMT
|
199
|
86.5000
|
BATE
|
20000JZC
|
27/02/2024
|
10:43:59
|
GMT
|
8
|
86.5400
|
XLON
|
945743888136616
|
27/02/2024
|
10:45:00
|
GMT
|
19
|
86.5400
|
XLON
|
945743888136682
|
27/02/2024
|
10:45:00
|
GMT
|
49
|
86.5400
|
XLON
|
945743888136681
|
27/02/2024
|
10:47:02
|
GMT
|
15
|
86.5400
|
XLON
|
945743888136821
|
27/02/2024
|
10:47:02
|
GMT
|
29
|
86.5400
|
XLON
|
945743888136820
|
27/02/2024
|
10:47:42
|
GMT
|
42
|
86.5200
|
BATE
|
20000KCP
|
27/02/2024
|
10:47:42
|
GMT
|
42
|
86.5200
|
BATE
|
20000KCT
|
27/02/2024
|
10:48:07
|
GMT
|
9
|
86.5000
|
XLON
|
945743888136900
|
27/02/2024
|
10:48:07
|
GMT
|
19
|
86.5000
|
XLON
|
945743888136903
|
27/02/2024
|
10:48:07
|
GMT
|
52
|
86.5000
|
XLON
|
945743888136901
|
27/02/2024
|
10:48:07
|
GMT
|
65
|
86.5000
|
XLON
|
945743888136902
|
27/02/2024
|
10:53:01
|
GMT
|
60
|
86.5000
|
BATE
|
20000KSL
|
27/02/2024
|
10:54:38
|
GMT
|
19
|
86.5000
|
BATE
|
20000KX7
|
27/02/2024
|
10:54:38
|
GMT
|
29
|
86.5000
|
BATE
|
20000KX6
|
27/02/2024
|
10:54:38
|
GMT
|
96
|
86.4800
|
XLON
|
945743888137156
|
27/02/2024
|
10:54:54
|
GMT
|
20
|
86.4600
|
BATE
|
20000KXZ
|
27/02/2024
|
10:54:54
|
GMT
|
25
|
86.4600
|
BATE
|
20000KXY
|
27/02/2024
|
10:54:54
|
GMT
|
58
|
86.4600
|
BATE
|
20000KXS
|
27/02/2024
|
10:54:54
|
GMT
|
99
|
86.4600
|
BATE
|
20000KY0
|
27/02/2024
|
10:54:54
|
GMT
|
12
|
86.4400
|
CHIX
|
120000TAF
|
27/02/2024
|
10:54:54
|
GMT
|
37
|
86.4400
|
CHIX
|
120000TAG
|
27/02/2024
|
10:55:39
|
GMT
|
49
|
86.4600
|
BATE
|
20000L07
|
27/02/2024
|
10:55:39
|
GMT
|
42
|
86.4600
|
XLON
|
945743888137189
|
27/02/2024
|
10:55:41
|
GMT
|
45
|
86.4600
|
BATE
|
20000L0K
|
27/02/2024
|
10:55:41
|
GMT
|
45
|
86.4600
|
BATE
|
20000L0L
|
27/02/2024
|
10:56:40
|
GMT
|
8
|
86.4800
|
XLON
|
945743888137245
|
27/02/2024
|
10:56:40
|
GMT
|
11
|
86.4800
|
XLON
|
945743888137244
|
27/02/2024
|
10:56:40
|
GMT
|
39
|
86.4800
|
XLON
|
945743888137243
|
27/02/2024
|
10:57:07
|
GMT
|
56
|
86.4400
|
BATE
|
20000L49
|
27/02/2024
|
10:57:08
|
GMT
|
109
|
86.4400
|
BATE
|
20000L4A
|
27/02/2024
|
10:58:31
|
GMT
|
83
|
86.4400
|
BATE
|
20000L7Y
|
27/02/2024
|
10:59:15
|
GMT
|
140
|
86.4000
|
BATE
|
20000L9R
|
27/02/2024
|
10:59:15
|
GMT
|
125
|
86.4000
|
XLON
|
945743888137355
|
27/02/2024
|
11:02:03
|
GMT
|
24
|
86.4200
|
BATE
|
20000LGR
|
27/02/2024
|
11:02:03
|
GMT
|
4
|
86.4400
|
BATE
|
20000LGT
|
27/02/2024
|
11:02:03
|
GMT
|
30
|
86.4400
|
BATE
|
20000LGS
|
27/02/2024
|
11:02:03
|
GMT
|
54
|
86.4400
|
BATE
|
20000LGL
|
27/02/2024
|
11:02:03
|
GMT
|
59
|
86.4400
|
CHIX
|
120000TVP
|
27/02/2024
|
11:02:03
|
GMT
|
1
|
86.4400
|
XLON
|
945743888137447
|
27/02/2024
|
11:02:03
|
GMT
|
18
|
86.4400
|
XLON
|
945743888137453
|
27/02/2024
|
11:02:03
|
GMT
|
43
|
86.4400
|
XLON
|
945743888137452
|
27/02/2024
|
11:02:03
|
GMT
|
114
|
86.4400
|
XLON
|
945743888137448
|
27/02/2024
|
11:02:05
|
GMT
|
20
|
86.4400
|
BATE
|
20000LHJ
|
27/02/2024
|
11:02:05
|
GMT
|
33
|
86.4400
|
BATE
|
20000LHE
|
27/02/2024
|
11:02:06
|
GMT
|
20
|
86.4400
|
BATE
|
20000LHK
|
27/02/2024
|
11:02:07
|
GMT
|
20
|
86.4400
|
BATE
|
20000LHQ
|
27/02/2024
|
11:02:07
|
GMT
|
20
|
86.4400
|
BATE
|
20000LHU
|
27/02/2024
|
11:02:07
|
GMT
|
184
|
86.4400
|
BATE
|
20000LHV
|
27/02/2024
|
11:02:09
|
GMT
|
1
|
86.4600
|
BATE
|
20000LIB
|
27/02/2024
|
11:02:09
|
GMT
|
27
|
86.4600
|
BATE
|
20000LIA
|
27/02/2024
|
11:02:10
|
GMT
|
32
|
86.4600
|
BATE
|
20000LIC
|
27/02/2024
|
11:02:10
|
GMT
|
146
|
86.4600
|
BATE
|
20000LID
|
27/02/2024
|
11:02:55
|
GMT
|
5
|
86.4200
|
BATE
|
20000LK3
|
27/02/2024
|
11:02:55
|
GMT
|
53
|
86.4200
|
BATE
|
20000LK2
|
27/02/2024
|
11:03:58
|
GMT
|
2
|
86.4400
|
BATE
|
20000LMK
|
27/02/2024
|
11:03:58
|
GMT
|
72
|
86.4400
|
BATE
|
20000LML
|
27/02/2024
|
11:03:58
|
GMT
|
116
|
86.4200
|
XLON
|
945743888137528
|
27/02/2024
|
11:08:22
|
GMT
|
20
|
86.4400
|
BATE
|
20000M0H
|
27/02/2024
|
11:08:22
|
GMT
|
35
|
86.4400
|
BATE
|
20000M0G
|
27/02/2024
|
11:08:49
|
GMT
|
48
|
86.4000
|
BATE
|
20000M27
|
27/02/2024
|
11:08:49
|
GMT
|
50
|
86.4000
|
CHIX
|
120000UG9
|
27/02/2024
|
11:08:49
|
GMT
|
44
|
86.4000
|
XLON
|
945743888137741
|
27/02/2024
|
11:08:49
|
GMT
|
153
|
86.4000
|
XLON
|
945743888137740
|
27/02/2024
|
11:10:13
|
GMT
|
55
|
86.4200
|
XLON
|
945743888137860
|
27/02/2024
|
11:10:14
|
GMT
|
40
|
86.4200
|
BATE
|
20000M6H
|
27/02/2024
|
11:10:14
|
GMT
|
51
|
86.4200
|
BATE
|
20000M6J
|
27/02/2024
|
11:10:14
|
GMT
|
97
|
86.4200
|
BATE
|
20000M6I
|
27/02/2024
|
11:11:38
|
GMT
|
89
|
86.4400
|
BATE
|
20000MBH
|
27/02/2024
|
11:13:09
|
GMT
|
11
|
86.4400
|
BATE
|
20000MHE
|
27/02/2024
|
11:13:09
|
GMT
|
128
|
86.4400
|
BATE
|
20000MHF
|
27/02/2024
|
11:13:09
|
GMT
|
5
|
86.4600
|
BATE
|
20000MHI
|
27/02/2024
|
11:13:09
|
GMT
|
25
|
86.4600
|
BATE
|
20000MHH
|
27/02/2024
|
11:13:09
|
GMT
|
57
|
86.4400
|
CHIX
|
120000UVC
|
27/02/2024
|
11:13:09
|
GMT
|
145
|
86.4400
|
XLON
|
945743888138078
|
27/02/2024
|
11:16:47
|
GMT
|
6
|
86.4000
|
CHIX
|
120000V8Z
|
27/02/2024
|
11:16:47
|
GMT
|
65
|
86.4000
|
XLON
|
945743888138272
|
27/02/2024
|
11:16:56
|
GMT
|
33
|
86.3800
|
BATE
|
20000MUV
|
27/02/2024
|
11:19:15
|
GMT
|
7
|
86.3600
|
BATE
|
20000N1G
|
27/02/2024
|
11:19:15
|
GMT
|
20
|
86.3600
|
BATE
|
20000N1H
|
27/02/2024
|
11:19:15
|
GMT
|
64
|
86.3600
|
XLON
|
945743888138343
|
27/02/2024
|
11:19:15
|
GMT
|
84
|
86.3600
|
XLON
|
945743888138344
|
27/02/2024
|
11:19:25
|
GMT
|
78
|
86.3400
|
XLON
|
945743888138369
|
27/02/2024
|
11:19:28
|
GMT
|
11
|
86.3600
|
XLON
|
945743888138391
|
27/02/2024
|
11:19:28
|
GMT
|
53
|
86.3600
|
XLON
|
945743888138390
|
27/02/2024
|
11:19:30
|
GMT
|
70
|
86.3400
|
TRQX
|
945743812640529
|
27/02/2024
|
11:21:01
|
GMT
|
78
|
86.3600
|
XLON
|
945743888138465
|
27/02/2024
|
11:21:15
|
GMT
|
117
|
86.4000
|
BATE
|
20000N81
|
27/02/2024
|
11:22:00
|
GMT
|
20
|
86.3800
|
BATE
|
20000NA0
|
27/02/2024
|
11:22:00
|
GMT
|
31
|
86.3800
|
BATE
|
20000N9W
|
27/02/2024
|
11:22:00
|
GMT
|
147
|
86.3800
|
BATE
|
20000N9X
|
27/02/2024
|
11:22:00
|
GMT
|
110
|
86.3800
|
CHIX
|
120000VUF
|
27/02/2024
|
11:22:00
|
GMT
|
52
|
86.3800
|
XLON
|
945743888138547
|
27/02/2024
|
11:22:00
|
GMT
|
153
|
86.3800
|
XLON
|
945743888138548
|
27/02/2024
|
11:22:01
|
GMT
|
20
|
86.3800
|
BATE
|
20000NAA
|
27/02/2024
|
11:22:03
|
GMT
|
20
|
86.3800
|
BATE
|
20000NAL
|
27/02/2024
|
11:22:03
|
GMT
|
38
|
86.3800
|
BATE
|
20000NAN
|
27/02/2024
|
11:22:03
|
GMT
|
77
|
86.3800
|
BATE
|
20000NAM
|
27/02/2024
|
11:22:04
|
GMT
|
1
|
86.3800
|
BATE
|
20000NAU
|
27/02/2024
|
11:22:04
|
GMT
|
20
|
86.3800
|
BATE
|
20000NAT
|
27/02/2024
|
11:22:04
|
GMT
|
35
|
86.3800
|
BATE
|
20000NAV
|
27/02/2024
|
11:22:04
|
GMT
|
38
|
86.3800
|
BATE
|
20000NAS
|
27/02/2024
|
11:22:04
|
GMT
|
77
|
86.3800
|
BATE
|
20000NAR
|
27/02/2024
|
11:22:04
|
GMT
|
136
|
86.3800
|
BATE
|
20000NAW
|
27/02/2024
|
11:24:18
|
GMT
|
75
|
86.3400
|
XLON
|
945743888138624
|
27/02/2024
|
11:24:37
|
GMT
|
6
|
86.3400
|
BATE
|
20000NIF
|
27/02/2024
|
11:24:37
|
GMT
|
47
|
86.3400
|
BATE
|
20000NIE
|
27/02/2024
|
11:24:38
|
GMT
|
20
|
86.3400
|
BATE
|
20000NIJ
|
27/02/2024
|
11:24:38
|
GMT
|
22
|
86.3400
|
BATE
|
20000NIK
|
27/02/2024
|
11:26:41
|
GMT
|
48
|
86.3600
|
XLON
|
945743888138780
|
27/02/2024
|
11:27:45
|
GMT
|
49
|
86.3400
|
XLON
|
945743888138846
|
27/02/2024
|
11:27:45
|
GMT
|
100
|
86.3400
|
XLON
|
945743888138843
|
27/02/2024
|
11:27:45
|
GMT
|
100
|
86.3400
|
XLON
|
945743888138844
|
27/02/2024
|
11:28:58
|
GMT
|
9
|
86.3200
|
BATE
|
20000NVT
|
27/02/2024
|
11:28:58
|
GMT
|
184
|
86.3200
|
BATE
|
20000NVU
|
27/02/2024
|
11:28:58
|
GMT
|
46
|
86.3200
|
TRQX
|
945743812641104
|
27/02/2024
|
11:29:00
|
GMT
|
20
|
86.3200
|
BATE
|
20000NW9
|
27/02/2024
|
11:29:00
|
GMT
|
30
|
86.3200
|
BATE
|
20000NW8
|
27/02/2024
|
11:29:01
|
GMT
|
20
|
86.3200
|
BATE
|
20000NWC
|
27/02/2024
|
11:29:02
|
GMT
|
20
|
86.3200
|
BATE
|
20000NWM
|
27/02/2024
|
11:29:02
|
GMT
|
74
|
86.2800
|
XLON
|
945743888138936
|
27/02/2024
|
11:29:11
|
GMT
|
43
|
86.2800
|
BATE
|
20000NX3
|
27/02/2024
|
11:30:07
|
GMT
|
76
|
86.3000
|
BATE
|
20000O0T
|
27/02/2024
|
11:30:07
|
GMT
|
58
|
86.3000
|
XLON
|
945743888138971
|
27/02/2024
|
11:30:42
|
GMT
|
89
|
86.2800
|
XLON
|
945743888139005
|
27/02/2024
|
11:31:01
|
GMT
|
27
|
86.3000
|
BATE
|
20000O55
|
27/02/2024
|
11:31:01
|
GMT
|
28
|
86.3000
|
BATE
|
20000O56
|
27/02/2024
|
11:31:06
|
GMT
|
35
|
86.3000
|
BATE
|
20000O5C
|
27/02/2024
|
11:31:06
|
GMT
|
59
|
86.3000
|
BATE
|
20000O5D
|
27/02/2024
|
11:31:09
|
GMT
|
59
|
86.3000
|
BATE
|
20000O5G
|
27/02/2024
|
11:31:11
|
GMT
|
70
|
86.3000
|
BATE
|
20000O64
|
27/02/2024
|
11:31:25
|
GMT
|
20
|
86.2600
|
BATE
|
20000O6U
|
27/02/2024
|
11:31:25
|
GMT
|
41
|
86.2400
|
XLON
|
945743888139038
|
27/02/2024
|
11:31:25
|
GMT
|
48
|
86.2400
|
XLON
|
945743888139039
|
27/02/2024
|
11:32:09
|
GMT
|
77
|
86.2600
|
BATE
|
20000OAB
|
27/02/2024
|
11:32:09
|
GMT
|
4
|
86.2400
|
XLON
|
945743888139084
|
27/02/2024
|
11:32:09
|
GMT
|
65
|
86.2400
|
XLON
|
945743888139083
|
27/02/2024
|
11:34:39
|
GMT
|
20
|
86.3000
|
BATE
|
20000OJM
|
27/02/2024
|
11:34:39
|
GMT
|
19
|
86.3000
|
XLON
|
945743888139222
|
27/02/2024
|
11:34:39
|
GMT
|
29
|
86.3000
|
XLON
|
945743888139223
|
27/02/2024
|
11:34:44
|
GMT
|
20
|
86.3000
|
BATE
|
20000OK1
|
27/02/2024
|
11:34:47
|
GMT
|
20
|
86.3000
|
BATE
|
20000OKA
|
27/02/2024
|
11:36:35
|
GMT
|
2
|
86.3000
|
BATE
|
20000OR0
|
27/02/2024
|
11:41:54
|
GMT
|
7
|
86.3400
|
BATE
|
20000P8S
|
27/02/2024
|
11:41:54
|
GMT
|
20
|
86.3400
|
BATE
|
20000P8R
|
27/02/2024
|
11:41:54
|
GMT
|
72
|
86.3400
|
BATE
|
20000P8Q
|
27/02/2024
|
11:41:59
|
GMT
|
20
|
86.3400
|
BATE
|
20000P98
|
27/02/2024
|
11:42:01
|
GMT
|
20
|
86.3400
|
BATE
|
20000P9B
|
27/02/2024
|
11:42:03
|
GMT
|
20
|
86.3400
|
BATE
|
20000P9I
|
27/02/2024
|
11:42:06
|
GMT
|
20
|
86.3400
|
BATE
|
20000P9K
|
27/02/2024
|
11:42:09
|
GMT
|
20
|
86.3400
|
BATE
|
20000P9L
|
27/02/2024
|
11:42:12
|
GMT
|
20
|
86.3400
|
BATE
|
20000PA0
|
27/02/2024
|
11:44:20
|
GMT
|
14
|
86.3200
|
XLON
|
945743888139965
|
27/02/2024
|
11:44:20
|
GMT
|
35
|
86.3200
|
XLON
|
945743888139966
|
27/02/2024
|
11:45:52
|
GMT
|
35
|
86.3800
|
BATE
|
20000PK1
|
27/02/2024
|
11:45:55
|
GMT
|
20
|
86.3800
|
BATE
|
20000PK6
|
27/02/2024
|
11:52:05
|
GMT
|
57
|
86.4200
|
BATE
|
20000QC5
|
27/02/2024
|
11:52:05
|
GMT
|
30
|
86.4400
|
BATE
|
20000QC7
|
27/02/2024
|
11:52:05
|
GMT
|
33
|
86.4400
|
BATE
|
20000QC6
|
27/02/2024
|
11:52:05
|
GMT
|
10
|
86.4400
|
CHIX
|
120000Z7P
|
27/02/2024
|
11:52:05
|
GMT
|
50
|
86.4400
|
CHIX
|
120000Z7O
|
27/02/2024
|
11:52:05
|
GMT
|
59
|
86.4600
|
CHIX
|
120000Z7Q
|
27/02/2024
|
11:52:05
|
GMT
|
47
|
86.4200
|
TRQX
|
945743812642644
|
27/02/2024
|
11:52:05
|
GMT
|
38
|
86.4000
|
XLON
|
945743888140474
|
27/02/2024
|
11:52:05
|
GMT
|
8
|
86.4400
|
XLON
|
945743888140467
|
27/02/2024
|
11:52:05
|
GMT
|
20
|
86.4400
|
XLON
|
945743888140468
|
27/02/2024
|
11:52:05
|
GMT
|
32
|
86.4400
|
XLON
|
945743888140466
|
27/02/2024
|
11:52:05
|
GMT
|
44
|
86.4400
|
XLON
|
945743888140469
|
27/02/2024
|
11:52:05
|
GMT
|
206
|
86.4400
|
XLON
|
945743888140462
|
27/02/2024
|
11:52:07
|
GMT
|
11
|
86.4400
|
XLON
|
945743888140489
|
27/02/2024
|
11:52:07
|
GMT
|
32
|
86.4400
|
XLON
|
945743888140488
|
27/02/2024
|
11:52:10
|
GMT
|
20
|
86.4400
|
BATE
|
20000QCS
|
27/02/2024
|
11:52:10
|
GMT
|
34
|
86.4400
|
BATE
|
20000QCR
|
27/02/2024
|
11:52:11
|
GMT
|
20
|
86.4400
|
BATE
|
20000QCU
|
27/02/2024
|
11:53:06
|
GMT
|
56
|
86.4200
|
XLON
|
945743888140578
|
27/02/2024
|
11:55:23
|
GMT
|
45
|
86.4800
|
CHIX
|
120000ZK3
|
27/02/2024
|
11:55:23
|
GMT
|
54
|
86.4800
|
XLON
|
945743888140687
|
27/02/2024
|
11:55:24
|
GMT
|
8
|
86.5000
|
XLON
|
945743888140694
|
27/02/2024
|
11:55:34
|
GMT
|
88
|
86.5000
|
XLON
|
945743888140706
|
27/02/2024
|
11:57:47
|
GMT
|
57
|
86.5200
|
XLON
|
945743888140788
|
27/02/2024
|
11:58:20
|
GMT
|
16
|
86.5600
|
XLON
|
945743888140848
|
27/02/2024
|
11:58:20
|
GMT
|
44
|
86.5600
|
XLON
|
945743888140849
|
27/02/2024
|
11:58:20
|
GMT
|
74
|
86.5600
|
XLON
|
945743888140850
|
27/02/2024
|
11:58:37
|
GMT
|
17
|
86.5600
|
XLON
|
945743888140856
|
27/02/2024
|
11:59:26
|
GMT
|
20
|
86.5200
|
BATE
|
20000QYN
|
27/02/2024
|
11:59:26
|
GMT
|
100
|
86.5200
|
BATE
|
20000QYK
|
27/02/2024
|
11:59:26
|
GMT
|
23
|
86.5400
|
BATE
|
20000QYO
|
27/02/2024
|
11:59:26
|
GMT
|
161
|
86.5200
|
CHIX
|
120000ZWP
|
27/02/2024
|
11:59:26
|
GMT
|
6
|
86.5200
|
XLON
|
945743888140875
|
27/02/2024
|
11:59:26
|
GMT
|
60
|
86.5200
|
XLON
|
945743888140874
|
27/02/2024
|
11:59:26
|
GMT
|
86
|
86.5200
|
XLON
|
945743888140870
|
27/02/2024
|
11:59:26
|
GMT
|
105
|
86.5200
|
XLON
|
945743888140871
|
27/02/2024
|
11:59:31
|
GMT
|
20
|
86.5200
|
BATE
|
20000QZ3
|
27/02/2024
|
11:59:31
|
GMT
|
34
|
86.5200
|
BATE
|
20000QZ2
|
27/02/2024
|
11:59:32
|
GMT
|
20
|
86.5200
|
BATE
|
20000QZ7
|
27/02/2024
|
11:59:32
|
GMT
|
193
|
86.5200
|
BATE
|
20000QZ8
|
27/02/2024
|
11:59:33
|
GMT
|
20
|
86.5200
|
BATE
|
20000QZ9
|
27/02/2024
|
11:59:33
|
GMT
|
132
|
86.5200
|
BATE
|
20000QZA
|
27/02/2024
|
11:59:34
|
GMT
|
20
|
86.5200
|
BATE
|
20000QZH
|
27/02/2024
|
11:59:34
|
GMT
|
132
|
86.5200
|
BATE
|
20000QZI
|
27/02/2024
|
12:00:01
|
GMT
|
74
|
86.4800
|
BATE
|
20000R31
|
27/02/2024
|
12:00:01
|
GMT
|
45
|
86.4800
|
XLON
|
945743888140936
|
27/02/2024
|
12:00:01
|
GMT
|
72
|
86.4800
|
XLON
|
945743888140939
|
27/02/2024
|
12:00:14
|
GMT
|
9
|
86.4600
|
BATE
|
20000R4X
|
27/02/2024
|
12:00:14
|
GMT
|
40
|
86.4600
|
BATE
|
20000R4Y
|
27/02/2024
|
12:00:14
|
GMT
|
94
|
86.4600
|
CHIX
|
12000105O
|
27/02/2024
|
12:01:33
|
GMT
|
7
|
86.4400
|
BATE
|
20000R8D
|
27/02/2024
|
12:01:33
|
GMT
|
38
|
86.4400
|
BATE
|
20000R8E
|
27/02/2024
|
12:01:33
|
GMT
|
36
|
86.4200
|
XLON
|
945743888141002
|
27/02/2024
|
12:01:33
|
GMT
|
59
|
86.4200
|
XLON
|
945743888141003
|
27/02/2024
|
12:01:54
|
GMT
|
14
|
86.4400
|
XLON
|
945743888141034
|
27/02/2024
|
12:01:54
|
GMT
|
32
|
86.4400
|
XLON
|
945743888141035
|
27/02/2024
|
12:02:28
|
GMT
|
47
|
86.4600
|
XLON
|
945743888141080
|
27/02/2024
|
12:02:28
|
GMT
|
145
|
86.4600
|
XLON
|
945743888141081
|
27/02/2024
|
12:02:29
|
GMT
|
68
|
86.4600
|
XLON
|
945743888141082
|
27/02/2024
|
12:02:54
|
GMT
|
50
|
86.4600
|
CHIX
|
1200010FV
|
27/02/2024
|
12:04:53
|
GMT
|
7
|
86.4600
|
BATE
|
20000RKJ
|
27/02/2024
|
12:04:53
|
GMT
|
20
|
86.4600
|
BATE
|
20000RKI
|
27/02/2024
|
12:04:53
|
GMT
|
29
|
86.4600
|
BATE
|
20000RKH
|
27/02/2024
|
12:04:53
|
GMT
|
119
|
86.4400
|
XLON
|
945743888141234
|
27/02/2024
|
12:06:11
|
GMT
|
70
|
86.4200
|
CHIX
|
1200010R7
|
27/02/2024
|
12:07:01
|
GMT
|
106
|
86.4200
|
BATE
|
20000RS6
|
27/02/2024
|
12:07:01
|
GMT
|
111
|
86.4200
|
XLON
|
945743888141546
|
27/02/2024
|
12:07:04
|
GMT
|
14
|
86.4000
|
CHIX
|
1200010UE
|
27/02/2024
|
12:07:44
|
GMT
|
27
|
86.4000
|
CHIX
|
1200010W7
|
27/02/2024
|
12:07:44
|
GMT
|
36
|
86.4000
|
CHIX
|
1200010W6
|
27/02/2024
|
12:07:44
|
GMT
|
56
|
86.4000
|
XLON
|
945743888141572
|
27/02/2024
|
12:07:45
|
GMT
|
86
|
86.4000
|
XLON
|
945743888141575
|
27/02/2024
|
12:08:04
|
GMT
|
42
|
86.4000
|
CHIX
|
1200010YH
|
27/02/2024
|
12:08:05
|
GMT
|
20
|
86.4400
|
BATE
|
20000RWQ
|
27/02/2024
|
12:08:05
|
GMT
|
28
|
86.4400
|
BATE
|
20000RWP
|
27/02/2024
|
12:08:05
|
GMT
|
38
|
86.4400
|
BATE
|
20000RWS
|
27/02/2024
|
12:08:05
|
GMT
|
89
|
86.4400
|
BATE
|
20000RWR
|
27/02/2024
|
12:08:06
|
GMT
|
20
|
86.4400
|
BATE
|
20000RWZ
|
27/02/2024
|
12:08:06
|
GMT
|
28
|
86.4400
|
BATE
|
20000RX0
|
27/02/2024
|
12:08:06
|
GMT
|
8
|
86.4400
|
XLON
|
945743888141665
|
27/02/2024
|
12:08:06
|
GMT
|
20
|
86.4400
|
XLON
|
945743888141661
|
27/02/2024
|
12:08:06
|
GMT
|
23
|
86.4400
|
XLON
|
945743888141666
|
27/02/2024
|
12:08:06
|
GMT
|
35
|
86.4400
|
XLON
|
945743888141663
|
27/02/2024
|
12:08:06
|
GMT
|
35
|
86.4400
|
XLON
|
945743888141664
|
27/02/2024
|
12:08:06
|
GMT
|
60
|
86.4400
|
XLON
|
945743888141662
|
27/02/2024
|
12:08:06
|
GMT
|
62
|
86.4400
|
XLON
|
945743888141670
|
27/02/2024
|
12:08:06
|
GMT
|
65
|
86.4400
|
XLON
|
945743888141668
|
27/02/2024
|
12:08:06
|
GMT
|
65
|
86.4400
|
XLON
|
945743888141669
|
27/02/2024
|
12:08:06
|
GMT
|
86
|
86.4400
|
XLON
|
945743888141667
|
27/02/2024
|
12:08:06
|
GMT
|
133
|
86.4400
|
XLON
|
945743888141671
|
27/02/2024
|
12:08:07
|
GMT
|
203
|
86.4400
|
XLON
|
945743888141673
|
27/02/2024
|
12:08:26
|
GMT
|
28
|
86.4600
|
XLON
|
945743888141713
|
27/02/2024
|
12:08:26
|
GMT
|
57
|
86.4600
|
XLON
|
945743888141714
|
27/02/2024
|
12:09:32
|
GMT
|
59
|
86.4400
|
BATE
|
20000S25
|
27/02/2024
|
12:09:32
|
GMT
|
59
|
86.4400
|
BATE
|
20000S29
|
27/02/2024
|
12:09:34
|
GMT
|
97
|
86.4400
|
BATE
|
20000S2I
|
27/02/2024
|
12:09:43
|
GMT
|
20
|
86.4600
|
BATE
|
20000S3H
|
27/02/2024
|
12:09:43
|
GMT
|
20
|
86.4600
|
BATE
|
20000S3I
|
27/02/2024
|
12:09:43
|
GMT
|
20
|
86.4600
|
BATE
|
20000S3K
|
27/02/2024
|
12:09:51
|
GMT
|
8
|
86.4600
|
BATE
|
20000S4B
|
27/02/2024
|
12:09:52
|
GMT
|
77
|
86.4600
|
BATE
|
20000S4F
|
27/02/2024
|
12:09:52
|
GMT
|
97
|
86.4600
|
BATE
|
20000S4G
|
27/02/2024
|
12:10:00
|
GMT
|
22
|
86.4400
|
BATE
|
20000S4Y
|
27/02/2024
|
12:10:00
|
GMT
|
28
|
86.4400
|
BATE
|
20000S4Z
|
27/02/2024
|
12:10:00
|
GMT
|
37
|
86.4400
|
BATE
|
20000S4X
|
27/02/2024
|
12:10:00
|
GMT
|
35
|
86.4600
|
BATE
|
20000S50
|
27/02/2024
|
12:10:00
|
GMT
|
92
|
86.4400
|
XLON
|
945743888141823
|
27/02/2024
|
12:10:05
|
GMT
|
20
|
86.4600
|
BATE
|
20000S5D
|
27/02/2024
|
12:10:06
|
GMT
|
20
|
86.4600
|
BATE
|
20000S5E
|
27/02/2024
|
12:11:29
|
GMT
|
43
|
86.4600
|
BATE
|
20000SA4
|
27/02/2024
|
12:14:51
|
GMT
|
31
|
86.5000
|
XLON
|
945743888142140
|
27/02/2024
|
12:17:24
|
GMT
|
42
|
86.5200
|
XLON
|
945743888142298
|
27/02/2024
|
12:17:24
|
GMT
|
53
|
86.5200
|
XLON
|
945743888142297
|
27/02/2024
|
12:18:02
|
GMT
|
31
|
86.5200
|
BATE
|
20000SYN
|
27/02/2024
|
12:18:02
|
GMT
|
48
|
86.5000
|
XLON
|
945743888142321
|
27/02/2024
|
12:18:02
|
GMT
|
48
|
86.5000
|
XLON
|
945743888142323
|
27/02/2024
|
12:19:05
|
GMT
|
9
|
86.5000
|
BATE
|
20000T24
|
27/02/2024
|
12:19:05
|
GMT
|
10
|
86.5000
|
BATE
|
20000T25
|
27/02/2024
|
12:19:05
|
GMT
|
37
|
86.5000
|
BATE
|
20000T26
|
27/02/2024
|
12:19:05
|
GMT
|
65
|
86.5000
|
BATE
|
20000T20
|
27/02/2024
|
12:19:05
|
GMT
|
58
|
86.5000
|
CHIX
|
12000124S
|
27/02/2024
|
12:19:05
|
GMT
|
39
|
86.5000
|
XLON
|
945743888142369
|
27/02/2024
|
12:19:05
|
GMT
|
48
|
86.5000
|
XLON
|
945743888142365
|
27/02/2024
|
12:23:59
|
GMT
|
60
|
86.6000
|
XLON
|
945743888142667
|
27/02/2024
|
12:26:00
|
GMT
|
91
|
86.6000
|
BATE
|
20000TQZ
|
27/02/2024
|
12:26:00
|
GMT
|
17
|
86.6000
|
XLON
|
945743888142776
|
27/02/2024
|
12:26:00
|
GMT
|
32
|
86.6000
|
XLON
|
945743888142775
|
27/02/2024
|
12:27:25
|
GMT
|
8
|
86.6200
|
XLON
|
945743888142836
|
27/02/2024
|
12:27:25
|
GMT
|
19
|
86.6200
|
XLON
|
945743888142835
|
27/02/2024
|
12:27:25
|
GMT
|
19
|
86.6200
|
XLON
|
945743888142837
|
27/02/2024
|
12:27:25
|
GMT
|
50
|
86.6200
|
XLON
|
945743888142834
|
27/02/2024
|
12:27:25
|
GMT
|
50
|
86.6200
|
XLON
|
945743888142839
|
27/02/2024
|
12:27:25
|
GMT
|
104
|
86.6200
|
XLON
|
945743888142838
|
27/02/2024
|
12:27:25
|
GMT
|
200
|
86.6200
|
XLON
|
945743888142833
|
27/02/2024
|
12:27:30
|
GMT
|
51
|
86.6200
|
XLON
|
945743888142848
|
27/02/2024
|
12:27:30
|
GMT
|
96
|
86.6200
|
XLON
|
945743888142849
|
27/02/2024
|
12:29:36
|
GMT
|
199
|
86.6200
|
BATE
|
20000U3D
|
27/02/2024
|
12:29:36
|
GMT
|
45
|
86.6200
|
TRQX
|
945743812645040
|
27/02/2024
|
12:29:36
|
GMT
|
60
|
86.6200
|
XLON
|
945743888142981
|
27/02/2024
|
12:29:39
|
GMT
|
32
|
86.6200
|
XLON
|
945743888142983
|
27/02/2024
|
12:29:54
|
GMT
|
107
|
86.6200
|
BATE
|
20000U47
|
27/02/2024
|
12:30:32
|
GMT
|
21
|
86.6400
|
XLON
|
945743888143134
|
27/02/2024
|
12:30:37
|
GMT
|
74
|
86.6400
|
XLON
|
945743888143138
|
27/02/2024
|
12:31:14
|
GMT
|
17
|
86.6200
|
BATE
|
20000U9K
|
27/02/2024
|
12:31:14
|
GMT
|
90
|
86.6200
|
BATE
|
20000U9L
|
27/02/2024
|
12:31:14
|
GMT
|
8
|
86.6400
|
XLON
|
945743888143190
|
27/02/2024
|
12:31:14
|
GMT
|
19
|
86.6400
|
XLON
|
945743888143186
|
27/02/2024
|
12:31:14
|
GMT
|
32
|
86.6400
|
XLON
|
945743888143187
|
27/02/2024
|
12:31:14
|
GMT
|
42
|
86.6400
|
XLON
|
945743888143188
|
27/02/2024
|
12:31:14
|
GMT
|
67
|
86.6400
|
XLON
|
945743888143189
|
27/02/2024
|
12:31:15
|
GMT
|
59
|
86.6200
|
BATE
|
20000U9M
|
27/02/2024
|
12:32:12
|
GMT
|
132
|
86.6000
|
CHIX
|
1200013N5
|
27/02/2024
|
12:32:12
|
GMT
|
65
|
86.5800
|
XLON
|
945743888143350
|
27/02/2024
|
12:32:12
|
GMT
|
24
|
86.6000
|
XLON
|
945743888143344
|
27/02/2024
|
12:32:12
|
GMT
|
43
|
86.6000
|
XLON
|
945743888143343
|
27/02/2024
|
12:32:12
|
GMT
|
67
|
86.6000
|
XLON
|
945743888143333
|
27/02/2024
|
12:32:14
|
GMT
|
21
|
86.5800
|
XLON
|
945743888143354
|
27/02/2024
|
12:32:14
|
GMT
|
33
|
86.5800
|
XLON
|
945743888143355
|
27/02/2024
|
12:32:14
|
GMT
|
37
|
86.5800
|
XLON
|
945743888143353
|
27/02/2024
|
12:34:33
|
GMT
|
48
|
86.6000
|
TRQX
|
945743812645417
|
27/02/2024
|
12:34:33
|
GMT
|
8
|
86.6000
|
XLON
|
945743888143607
|
27/02/2024
|
12:34:33
|
GMT
|
100
|
86.6000
|
XLON
|
945743888143606
|
27/02/2024
|
12:34:40
|
GMT
|
19
|
86.5800
|
XLON
|
945743888143634
|
27/02/2024
|
12:35:30
|
GMT
|
24
|
86.5800
|
BATE
|
20000UTX
|
27/02/2024
|
12:35:30
|
GMT
|
110
|
86.5800
|
XLON
|
945743888143684
|
27/02/2024
|
12:35:35
|
GMT
|
20
|
86.5800
|
BATE
|
20000UU4
|
27/02/2024
|
12:35:35
|
GMT
|
162
|
86.5800
|
BATE
|
20000UU3
|
27/02/2024
|
12:35:35
|
GMT
|
8
|
86.5800
|
XLON
|
945743888143707
|
27/02/2024
|
12:35:35
|
GMT
|
35
|
86.5800
|
XLON
|
945743888143708
|
27/02/2024
|
12:35:35
|
GMT
|
67
|
86.5800
|
XLON
|
945743888143709
|
27/02/2024
|
12:36:12
|
GMT
|
10
|
86.5400
|
BATE
|
20000UVV
|
27/02/2024
|
12:36:12
|
GMT
|
16
|
86.5400
|
BATE
|
20000UVW
|
27/02/2024
|
12:36:12
|
GMT
|
31
|
86.5400
|
BATE
|
20000UVU
|
27/02/2024
|
12:36:12
|
GMT
|
101
|
86.5400
|
BATE
|
20000UVT
|
27/02/2024
|
12:36:12
|
GMT
|
134
|
86.5400
|
BATE
|
20000UVX
|
27/02/2024
|
12:36:12
|
GMT
|
81
|
86.5400
|
XLON
|
945743888143780
|
27/02/2024
|
12:36:12
|
GMT
|
96
|
86.5400
|
XLON
|
945743888143779
|
27/02/2024
|
12:36:12
|
GMT
|
136
|
86.5400
|
XLON
|
945743888143778
|
27/02/2024
|
12:36:13
|
GMT
|
46
|
86.5200
|
XLON
|
945743888143784
|
27/02/2024
|
12:36:13
|
GMT
|
50
|
86.5200
|
XLON
|
945743888143785
|
27/02/2024
|
12:37:17
|
GMT
|
103
|
86.5400
|
XLON
|
945743888143827
|
27/02/2024
|
12:37:57
|
GMT
|
5
|
86.5200
|
XLON
|
945743888143920
|
27/02/2024
|
12:37:57
|
GMT
|
138
|
86.5200
|
XLON
|
945743888143917
|
27/02/2024
|
12:37:57
|
GMT
|
190
|
86.5200
|
XLON
|
945743888143919
|
27/02/2024
|
12:37:57
|
GMT
|
192
|
86.5200
|
XLON
|
945743888143921
|
27/02/2024
|
12:38:36
|
GMT
|
45
|
86.4800
|
BATE
|
20000V5C
|
27/02/2024
|
12:38:36
|
GMT
|
37
|
86.5200
|
BATE
|
20000V5B
|
27/02/2024
|
12:38:36
|
GMT
|
45
|
86.5000
|
TRQX
|
945743812645825
|
27/02/2024
|
12:38:36
|
GMT
|
55
|
86.5000
|
XLON
|
945743888144037
|
27/02/2024
|
12:38:36
|
GMT
|
80
|
86.5000
|
XLON
|
945743888144036
|
27/02/2024
|
12:38:36
|
GMT
|
204
|
86.5000
|
XLON
|
945743888144035
|
27/02/2024
|
12:38:39
|
GMT
|
23
|
86.4600
|
XLON
|
945743888144054
|
27/02/2024
|
12:38:56
|
GMT
|
32
|
86.4600
|
XLON
|
945743888144094
|
27/02/2024
|
12:38:56
|
GMT
|
57
|
86.4600
|
XLON
|
945743888144095
|
27/02/2024
|
12:38:59
|
GMT
|
60
|
86.4600
|
XLON
|
945743888144096
|
27/02/2024
|
12:39:01
|
GMT
|
27
|
86.4800
|
BATE
|
20000V9F
|
27/02/2024
|
12:40:22
|
GMT
|
30
|
86.5000
|
BATE
|
20000VG3
|
27/02/2024
|
12:42:17
|
GMT
|
31
|
86.5000
|
BATE
|
20000VOT
|
27/02/2024
|
12:42:17
|
GMT
|
5
|
86.4800
|
XLON
|
945743888144431
|
27/02/2024
|
12:42:17
|
GMT
|
61
|
86.4800
|
XLON
|
945743888144430
|
27/02/2024
|
12:42:17
|
GMT
|
62
|
86.4800
|
XLON
|
945743888144432
|
27/02/2024
|
12:42:18
|
GMT
|
10
|
86.4400
|
XLON
|
945743888144434
|
27/02/2024
|
12:42:22
|
GMT
|
1
|
86.4800
|
BATE
|
20000VPS
|
27/02/2024
|
12:42:22
|
GMT
|
33
|
86.4800
|
BATE
|
20000VPR
|
27/02/2024
|
12:42:22
|
GMT
|
120
|
86.4800
|
BATE
|
20000VPT
|
27/02/2024
|
12:43:05
|
GMT
|
51
|
86.4600
|
TRQX
|
945743812646217
|
27/02/2024
|
12:43:05
|
GMT
|
60
|
86.4600
|
XLON
|
945743888144577
|
27/02/2024
|
12:43:18
|
GMT
|
50
|
86.4400
|
XLON
|
945743888144593
|
27/02/2024
|
12:43:22
|
GMT
|
23
|
86.4600
|
BATE
|
20000VV1
|
27/02/2024
|
12:43:46
|
GMT
|
25
|
86.4600
|
BATE
|
20000VYS
|
27/02/2024
|
12:43:51
|
GMT
|
32
|
86.4600
|
BATE
|
20000VZD
|
27/02/2024
|
12:43:51
|
GMT
|
43
|
86.4600
|
BATE
|
20000VZE
|
27/02/2024
|
12:44:42
|
GMT
|
1
|
86.4400
|
BATE
|
20000W3C
|
27/02/2024
|
12:44:42
|
GMT
|
7
|
86.4400
|
BATE
|
20000W38
|
27/02/2024
|
12:44:42
|
GMT
|
20
|
86.4400
|
BATE
|
20000W3B
|
27/02/2024
|
12:44:42
|
GMT
|
22
|
86.4400
|
BATE
|
20000W37
|
27/02/2024
|
12:44:42
|
GMT
|
26
|
86.4400
|
BATE
|
20000W3D
|
27/02/2024
|
12:44:42
|
GMT
|
5
|
86.4600
|
BATE
|
20000W3A
|
27/02/2024
|
12:44:42
|
GMT
|
35
|
86.4600
|
BATE
|
20000W39
|
27/02/2024
|
12:44:42
|
GMT
|
47
|
86.4200
|
CHIX
|
1200015OU
|
27/02/2024
|
12:44:42
|
GMT
|
43
|
86.4200
|
XLON
|
945743888144879
|
27/02/2024
|
12:44:45
|
GMT
|
22
|
86.3800
|
XLON
|
945743888144905
|
27/02/2024
|
12:44:49
|
GMT
|
34
|
86.4000
|
BATE
|
20000W3P
|
27/02/2024
|
12:47:08
|
GMT
|
53
|
86.4000
|
XLON
|
945743888145110
|
27/02/2024
|
12:47:18
|
GMT
|
3
|
86.3800
|
XLON
|
945743888145158
|
27/02/2024
|
12:47:18
|
GMT
|
53
|
86.3800
|
XLON
|
945743888145157
|
27/02/2024
|
12:48:11
|
GMT
|
110
|
86.4000
|
BATE
|
20000WM6
|
27/02/2024
|
12:48:46
|
GMT
|
28
|
86.4000
|
BATE
|
20000WOV
|
27/02/2024
|
12:48:46
|
GMT
|
57
|
86.3800
|
CHIX
|
1200016FP
|
27/02/2024
|
12:48:46
|
GMT
|
17
|
86.4000
|
XLON
|
945743888145367
|
27/02/2024
|
12:48:46
|
GMT
|
21
|
86.4000
|
XLON
|
945743888145364
|
27/02/2024
|
12:48:46
|
GMT
|
44
|
86.4000
|
XLON
|
945743888145366
|
27/02/2024
|
12:48:46
|
GMT
|
45
|
86.4000
|
XLON
|
945743888145365
|
27/02/2024
|
12:48:51
|
GMT
|
5
|
86.4000
|
BATE
|
20000WPN
|
27/02/2024
|
12:48:51
|
GMT
|
20
|
86.4000
|
BATE
|
20000WPL
|
27/02/2024
|
12:48:51
|
GMT
|
92
|
86.4000
|
BATE
|
20000WPM
|
27/02/2024
|
12:48:53
|
GMT
|
20
|
86.4000
|
BATE
|
20000WPX
|
27/02/2024
|
12:48:55
|
GMT
|
20
|
86.4000
|
BATE
|
20000WPY
|
27/02/2024
|
12:48:55
|
GMT
|
70
|
86.4000
|
BATE
|
20000WPZ
|
27/02/2024
|
12:49:38
|
GMT
|
60
|
86.3800
|
XLON
|
945743888145531
|
27/02/2024
|
12:50:46
|
GMT
|
20
|
86.4000
|
BATE
|
20000WYP
|
27/02/2024
|
12:50:49
|
GMT
|
136
|
86.4000
|
XLON
|
945743888145650
|
27/02/2024
|
12:51:03
|
GMT
|
50
|
86.4000
|
BATE
|
20000X0A
|
27/02/2024
|
12:51:50
|
GMT
|
22
|
86.4000
|
XLON
|
945743888145694
|
27/02/2024
|
12:51:50
|
GMT
|
26
|
86.4000
|
XLON
|
945743888145695
|
27/02/2024
|
12:51:50
|
GMT
|
77
|
86.4000
|
XLON
|
945743888145696
|
27/02/2024
|
12:52:30
|
GMT
|
5
|
86.4000
|
BATE
|
20000X79
|
27/02/2024
|
12:52:30
|
GMT
|
20
|
86.4000
|
BATE
|
20000X7A
|
27/02/2024
|
12:52:30
|
GMT
|
22
|
86.4000
|
BATE
|
20000X78
|
27/02/2024
|
12:52:30
|
GMT
|
15
|
86.3800
|
XLON
|
945743888145738
|
27/02/2024
|
12:52:30
|
GMT
|
39
|
86.3800
|
XLON
|
945743888145740
|
27/02/2024
|
12:52:30
|
GMT
|
140
|
86.3800
|
XLON
|
945743888145739
|
27/02/2024
|
12:52:46
|
GMT
|
45
|
86.3600
|
CHIX
|
12000172G
|
27/02/2024
|
12:53:51
|
GMT
|
113
|
86.4000
|
BATE
|
20000XCH
|
27/02/2024
|
12:55:11
|
GMT
|
8
|
86.4600
|
XLON
|
945743888145976
|
27/02/2024
|
12:55:11
|
GMT
|
39
|
86.4600
|
XLON
|
945743888145975
|
27/02/2024
|
12:55:11
|
GMT
|
44
|
86.4600
|
XLON
|
945743888145977
|
27/02/2024
|
12:56:00
|
GMT
|
59
|
86.4600
|
CHIX
|
1200017JB
|
27/02/2024
|
12:56:00
|
GMT
|
41
|
86.4600
|
XLON
|
945743888146056
|
27/02/2024
|
12:56:00
|
GMT
|
148
|
86.4600
|
XLON
|
945743888146057
|
27/02/2024
|
12:56:16
|
GMT
|
5
|
86.4400
|
XLON
|
945743888146076
|
27/02/2024
|
13:00:00
|
GMT
|
71
|
86.5000
|
BATE
|
20000Y41
|
27/02/2024
|
13:00:00
|
GMT
|
133
|
86.5000
|
XLON
|
945743888146313
|
27/02/2024
|
13:00:07
|
GMT
|
40
|
86.5400
|
BATE
|
20000Y4N
|
27/02/2024
|
13:03:29
|
GMT
|
71
|
86.6000
|
BATE
|
20000YHS
|
27/02/2024
|
13:03:29
|
GMT
|
89
|
86.6000
|
CHIX
|
1200018HI
|
27/02/2024
|
13:03:29
|
GMT
|
48
|
86.6000
|
XLON
|
945743888146595
|
27/02/2024
|
13:03:30
|
GMT
|
83
|
86.6000
|
XLON
|
945743888146602
|
27/02/2024
|
13:03:58
|
GMT
|
71
|
86.6000
|
CHIX
|
1200018JA
|
27/02/2024
|
13:03:58
|
GMT
|
205
|
86.6000
|
XLON
|
945743888146640
|
27/02/2024
|
13:05:10
|
GMT
|
46
|
86.6000
|
XLON
|
945743888146751
|
27/02/2024
|
13:06:38
|
GMT
|
51
|
86.5800
|
TRQX
|
945743812648026
|
27/02/2024
|
13:07:45
|
GMT
|
34
|
86.6000
|
XLON
|
945743888146990
|
27/02/2024
|
13:07:45
|
GMT
|
161
|
86.6000
|
XLON
|
945743888146991
|
27/02/2024
|
13:08:23
|
GMT
|
8
|
86.6200
|
XLON
|
945743888147054
|
27/02/2024
|
13:08:23
|
GMT
|
22
|
86.6200
|
XLON
|
945743888147053
|
27/02/2024
|
13:08:23
|
GMT
|
36
|
86.6200
|
XLON
|
945743888147056
|
27/02/2024
|
13:08:23
|
GMT
|
83
|
86.6200
|
XLON
|
945743888147055
|
27/02/2024
|
13:08:47
|
GMT
|
35
|
86.6000
|
XLON
|
945743888147103
|
27/02/2024
|
13:08:50
|
GMT
|
20
|
86.6000
|
XLON
|
945743888147120
|
27/02/2024
|
13:09:21
|
GMT
|
24
|
86.6000
|
XLON
|
945743888147162
|
27/02/2024
|
13:09:21
|
GMT
|
67
|
86.6000
|
XLON
|
945743888147164
|
27/02/2024
|
13:09:21
|
GMT
|
72
|
86.6000
|
XLON
|
945743888147163
|
27/02/2024
|
13:09:32
|
GMT
|
27
|
86.6000
|
XLON
|
945743888147187
|
27/02/2024
|
13:09:32
|
GMT
|
31
|
86.6000
|
XLON
|
945743888147185
|
27/02/2024
|
13:09:32
|
GMT
|
60
|
86.6000
|
XLON
|
945743888147188
|
27/02/2024
|
13:09:32
|
GMT
|
72
|
86.6000
|
XLON
|
945743888147186
|
27/02/2024
|
13:11:27
|
GMT
|
23
|
86.6200
|
XLON
|
945743888147353
|
27/02/2024
|
13:12:16
|
GMT
|
24
|
86.6000
|
CHIX
|
1200019NA
|
27/02/2024
|
13:12:17
|
GMT
|
21
|
86.6000
|
CHIX
|
1200019NB
|
27/02/2024
|
13:12:17
|
GMT
|
45
|
86.6000
|
CHIX
|
1200019NE
|
27/02/2024
|
13:12:17
|
GMT
|
85
|
86.6000
|
XLON
|
945743888147401
|
27/02/2024
|
13:12:17
|
GMT
|
90
|
86.6000
|
XLON
|
945743888147399
|
27/02/2024
|
13:12:17
|
GMT
|
114
|
86.6000
|
XLON
|
945743888147400
|
27/02/2024
|
13:12:17
|
GMT
|
122
|
86.6000
|
XLON
|
945743888147402
|
27/02/2024
|
13:12:28
|
GMT
|
48
|
86.5800
|
BATE
|
20000ZMN
|
27/02/2024
|
13:12:28
|
GMT
|
56
|
86.5800
|
BATE
|
20000ZMT
|
27/02/2024
|
13:12:28
|
GMT
|
99
|
86.5800
|
BATE
|
20000ZMM
|
27/02/2024
|
13:12:28
|
GMT
|
13
|
86.5800
|
XLON
|
945743888147415
|
27/02/2024
|
13:12:28
|
GMT
|
29
|
86.5800
|
XLON
|
945743888147418
|
27/02/2024
|
13:12:28
|
GMT
|
43
|
86.5800
|
XLON
|
945743888147416
|
27/02/2024
|
13:15:20
|
GMT
|
20
|
86.6000
|
CHIX
|
120001A12
|
27/02/2024
|
13:15:20
|
GMT
|
63
|
86.6000
|
CHIX
|
120001A11
|
27/02/2024
|
13:15:20
|
GMT
|
62
|
86.6000
|
TRQX
|
945743812648687
|
27/02/2024
|
13:15:20
|
GMT
|
5
|
86.6000
|
XLON
|
945743888147673
|
27/02/2024
|
13:15:20
|
GMT
|
69
|
86.6000
|
XLON
|
945743888147672
|
27/02/2024
|
13:15:20
|
GMT
|
202
|
86.6000
|
XLON
|
945743888147669
|
27/02/2024
|
13:15:58
|
GMT
|
27
|
86.5800
|
BATE
|
20001007
|
27/02/2024
|
13:15:58
|
GMT
|
56
|
86.5600
|
CHIX
|
120001A3K
|
27/02/2024
|
13:16:26
|
GMT
|
20
|
86.5200
|
BATE
|
2000103I
|
27/02/2024
|
13:16:26
|
GMT
|
35
|
86.5200
|
BATE
|
2000103H
|
27/02/2024
|
13:16:26
|
GMT
|
2
|
86.5400
|
BATE
|
2000103J
|
27/02/2024
|
13:16:28
|
GMT
|
2
|
86.5400
|
BATE
|
2000103Q
|
27/02/2024
|
13:16:28
|
GMT
|
20
|
86.5400
|
BATE
|
2000103P
|
27/02/2024
|
13:16:28
|
GMT
|
23
|
86.5400
|
BATE
|
2000103O
|
27/02/2024
|
13:16:29
|
GMT
|
7
|
86.5400
|
BATE
|
2000103S
|
27/02/2024
|
13:16:29
|
GMT
|
104
|
86.5400
|
BATE
|
2000103R
|
27/02/2024
|
13:16:30
|
GMT
|
20
|
86.5400
|
BATE
|
2000103T
|
27/02/2024
|
13:16:30
|
GMT
|
20
|
86.5400
|
BATE
|
2000103V
|
27/02/2024
|
13:16:30
|
GMT
|
25
|
86.5400
|
BATE
|
2000103U
|
27/02/2024
|
13:16:31
|
GMT
|
20
|
86.5400
|
BATE
|
2000103X
|
27/02/2024
|
13:16:31
|
GMT
|
27
|
86.5400
|
BATE
|
2000103Y
|
27/02/2024
|
13:16:37
|
GMT
|
29
|
86.5400
|
BATE
|
2000104C
|
27/02/2024
|
13:16:39
|
GMT
|
20
|
86.5400
|
BATE
|
2000104L
|
27/02/2024
|
13:16:39
|
GMT
|
22
|
86.5400
|
BATE
|
2000104M
|
27/02/2024
|
13:16:40
|
GMT
|
20
|
86.5400
|
BATE
|
20001056
|
27/02/2024
|
13:16:40
|
GMT
|
36
|
86.5400
|
BATE
|
20001055
|
27/02/2024
|
13:16:40
|
GMT
|
128
|
86.5400
|
BATE
|
20001057
|
27/02/2024
|
13:16:42
|
GMT
|
20
|
86.5400
|
BATE
|
2000105B
|
27/02/2024
|
13:16:42
|
GMT
|
25
|
86.5400
|
BATE
|
2000105A
|
27/02/2024
|
13:16:42
|
GMT
|
128
|
86.5400
|
BATE
|
2000105C
|
27/02/2024
|
13:17:16
|
GMT
|
5
|
86.5400
|
BATE
|
20001085
|
27/02/2024
|
13:17:16
|
GMT
|
20
|
86.5400
|
BATE
|
20001084
|
27/02/2024
|
13:17:16
|
GMT
|
22
|
86.5200
|
XLON
|
945743888147865
|
27/02/2024
|
13:17:16
|
GMT
|
90
|
86.5200
|
XLON
|
945743888147868
|
27/02/2024
|
13:17:17
|
GMT
|
40
|
86.5200
|
XLON
|
945743888147880
|
27/02/2024
|
13:17:18
|
GMT
|
58
|
86.5200
|
XLON
|
945743888147892
|
27/02/2024
|
13:17:19
|
GMT
|
5
|
86.5200
|
XLON
|
945743888147901
|
27/02/2024
|
13:17:19
|
GMT
|
70
|
86.5200
|
XLON
|
945743888147902
|
27/02/2024
|
13:17:41
|
GMT
|
39
|
86.5400
|
XLON
|
945743888147982
|
27/02/2024
|
13:17:47
|
GMT
|
12
|
86.5400
|
XLON
|
945743888148004
|
27/02/2024
|
13:18:04
|
GMT
|
8
|
86.5800
|
XLON
|
945743888148028
|
27/02/2024
|
13:18:04
|
GMT
|
26
|
86.5800
|
XLON
|
945743888148027
|
27/02/2024
|
13:18:04
|
GMT
|
88
|
86.5800
|
XLON
|
945743888148030
|
27/02/2024
|
13:18:04
|
GMT
|
91
|
86.5800
|
XLON
|
945743888148029
|
27/02/2024
|
13:18:08
|
GMT
|
25
|
86.5800
|
XLON
|
945743888148037
|
27/02/2024
|
13:18:08
|
GMT
|
43
|
86.5800
|
XLON
|
945743888148036
|
27/02/2024
|
13:18:08
|
GMT
|
66
|
86.5800
|
XLON
|
945743888148038
|
27/02/2024
|
13:19:59
|
GMT
|
83
|
86.5600
|
BATE
|
200010PF
|
27/02/2024
|
13:19:59
|
GMT
|
52
|
86.5600
|
CHIX
|
120001AT2
|
27/02/2024
|
13:19:59
|
GMT
|
23
|
86.5600
|
XLON
|
945743888148332
|
27/02/2024
|
13:19:59
|
GMT
|
38
|
86.5600
|
XLON
|
945743888148333
|
27/02/2024
|
13:20:14
|
GMT
|
20
|
86.5600
|
BATE
|
200010R6
|
27/02/2024
|
13:20:14
|
GMT
|
23
|
86.5600
|
XLON
|
945743888148403
|
27/02/2024
|
13:20:14
|
GMT
|
52
|
86.5600
|
XLON
|
945743888148404
|
27/02/2024
|
13:20:19
|
GMT
|
20
|
86.5600
|
BATE
|
200010S1
|
27/02/2024
|
13:20:19
|
GMT
|
75
|
86.5600
|
BATE
|
200010S2
|
27/02/2024
|
13:20:45
|
GMT
|
54
|
86.5400
|
XLON
|
945743888148465
|
27/02/2024
|
13:21:09
|
GMT
|
96
|
86.5200
|
XLON
|
945743888148562
|
27/02/2024
|
13:21:11
|
GMT
|
20
|
86.5400
|
BATE
|
200010VW
|
27/02/2024
|
13:21:12
|
GMT
|
39
|
86.5600
|
XLON
|
945743888148575
|
27/02/2024
|
13:21:41
|
GMT
|
8
|
86.5800
|
XLON
|
945743888148649
|
27/02/2024
|
13:21:41
|
GMT
|
23
|
86.5800
|
XLON
|
945743888148650
|
27/02/2024
|
13:21:41
|
GMT
|
26
|
86.5800
|
XLON
|
945743888148648
|
27/02/2024
|
13:21:46
|
GMT
|
8
|
86.5800
|
XLON
|
945743888148659
|
27/02/2024
|
13:21:46
|
GMT
|
22
|
86.5800
|
XLON
|
945743888148661
|
27/02/2024
|
13:21:46
|
GMT
|
67
|
86.5800
|
XLON
|
945743888148662
|
27/02/2024
|
13:21:46
|
GMT
|
79
|
86.5800
|
XLON
|
945743888148660
|
27/02/2024
|
13:21:48
|
GMT
|
8
|
86.5800
|
XLON
|
945743888148664
|
27/02/2024
|
13:21:48
|
GMT
|
22
|
86.5800
|
XLON
|
945743888148665
|
27/02/2024
|
13:21:48
|
GMT
|
61
|
86.5800
|
XLON
|
945743888148663
|
27/02/2024
|
13:21:50
|
GMT
|
6
|
86.5800
|
XLON
|
945743888148668
|
27/02/2024
|
13:21:50
|
GMT
|
8
|
86.5800
|
XLON
|
945743888148669
|
27/02/2024
|
13:21:50
|
GMT
|
41
|
86.5800
|
XLON
|
945743888148667
|
27/02/2024
|
13:21:51
|
GMT
|
8
|
86.5800
|
XLON
|
945743888148673
|
27/02/2024
|
13:21:51
|
GMT
|
56
|
86.5800
|
XLON
|
945743888148674
|
27/02/2024
|
13:22:00
|
GMT
|
5
|
86.5800
|
XLON
|
945743888148677
|
27/02/2024
|
13:22:00
|
GMT
|
25
|
86.5800
|
XLON
|
945743888148675
|
27/02/2024
|
13:22:00
|
GMT
|
57
|
86.5800
|
XLON
|
945743888148676
|
27/02/2024
|
13:22:18
|
GMT
|
25
|
86.5600
|
XLON
|
945743888148689
|
27/02/2024
|
13:22:18
|
GMT
|
28
|
86.5600
|
XLON
|
945743888148688
|
27/02/2024
|
13:22:18
|
GMT
|
49
|
86.5600
|
XLON
|
945743888148690
|
27/02/2024
|
13:23:30
|
GMT
|
38
|
86.5400
|
XLON
|
945743888148785
|
27/02/2024
|
13:23:30
|
GMT
|
58
|
86.5400
|
XLON
|
945743888148779
|
27/02/2024
|
13:23:36
|
GMT
|
75
|
86.5400
|
XLON
|
945743888148797
|
27/02/2024
|
13:26:24
|
GMT
|
5
|
86.5200
|
CHIX
|
120001BOV
|
27/02/2024
|
13:26:24
|
GMT
|
51
|
86.5200
|
CHIX
|
120001BOW
|
27/02/2024
|
13:33:36
|
GMT
|
20
|
86.6400
|
BATE
|
200012D0
|
27/02/2024
|
13:33:36
|
GMT
|
28
|
86.6400
|
BATE
|
200012D1
|
27/02/2024
|
13:33:36
|
GMT
|
49
|
86.6600
|
BATE
|
200012CW
|
27/02/2024
|
13:33:36
|
GMT
|
138
|
86.6600
|
CHIX
|
120001CR2
|
27/02/2024
|
13:33:36
|
GMT
|
19
|
86.6400
|
XLON
|
945743888149507
|
27/02/2024
|
13:33:36
|
GMT
|
19
|
86.6400
|
XLON
|
945743888149508
|
27/02/2024
|
13:33:36
|
GMT
|
21
|
86.6400
|
XLON
|
945743888149506
|
27/02/2024
|
13:33:36
|
GMT
|
29
|
86.6400
|
XLON
|
945743888149505
|
27/02/2024
|
13:33:36
|
GMT
|
38
|
86.6400
|
XLON
|
945743888149504
|
27/02/2024
|
13:33:36
|
GMT
|
209
|
86.6600
|
XLON
|
945743888149502
|
27/02/2024
|
13:33:37
|
GMT
|
84
|
86.6200
|
XLON
|
945743888149521
|
27/02/2024
|
13:33:37
|
GMT
|
8
|
86.6600
|
XLON
|
945743888149514
|
27/02/2024
|
13:33:37
|
GMT
|
12
|
86.6600
|
XLON
|
945743888149515
|
27/02/2024
|
13:33:37
|
GMT
|
20
|
86.6600
|
XLON
|
945743888149511
|
27/02/2024
|
13:33:37
|
GMT
|
37
|
86.6600
|
XLON
|
945743888149512
|
27/02/2024
|
13:33:37
|
GMT
|
45
|
86.6600
|
XLON
|
945743888149513
|
27/02/2024
|
13:33:38
|
GMT
|
64
|
86.6200
|
XLON
|
945743888149522
|
27/02/2024
|
13:34:07
|
GMT
|
55
|
86.6200
|
CHIX
|
120001CTZ
|
27/02/2024
|
13:36:36
|
GMT
|
7
|
86.5800
|
BATE
|
200012Q5
|
27/02/2024
|
13:36:36
|
GMT
|
44
|
86.5800
|
XLON
|
945743888149809
|
27/02/2024
|
13:36:45
|
GMT
|
35
|
86.5600
|
CHIX
|
120001D64
|
27/02/2024
|
13:39:09
|
GMT
|
29
|
86.5800
|
BATE
|
200012Z7
|
27/02/2024
|
13:39:09
|
GMT
|
49
|
86.5600
|
TRQX
|
945743812650968
|
27/02/2024
|
13:39:09
|
GMT
|
42
|
86.5600
|
XLON
|
945743888149926
|
27/02/2024
|
13:39:18
|
GMT
|
26
|
86.5600
|
XLON
|
945743888149937
|
27/02/2024
|
13:39:18
|
GMT
|
42
|
86.5600
|
XLON
|
945743888149938
|
27/02/2024
|
13:39:18
|
GMT
|
78
|
86.5600
|
XLON
|
945743888149936
|
27/02/2024
|
13:39:22
|
GMT
|
5
|
86.5800
|
BATE
|
2000130T
|
27/02/2024
|
13:39:22
|
GMT
|
50
|
86.5800
|
BATE
|
2000130S
|
27/02/2024
|
13:41:11
|
GMT
|
20
|
86.6200
|
XLON
|
945743888150052
|
27/02/2024
|
13:41:11
|
GMT
|
100
|
86.6200
|
XLON
|
945743888150051
|
27/02/2024
|
13:41:24
|
GMT
|
99
|
86.6000
|
BATE
|
2000138S
|
27/02/2024
|
13:41:24
|
GMT
|
125
|
86.6000
|
CHIX
|
120001DNO
|
27/02/2024
|
13:41:24
|
GMT
|
64
|
86.6000
|
TRQX
|
945743812651136
|
27/02/2024
|
13:41:24
|
GMT
|
191
|
86.6000
|
XLON
|
945743888150077
|
27/02/2024
|
13:41:24
|
GMT
|
8
|
86.6400
|
XLON
|
945743888150078
|
27/02/2024
|
13:41:24
|
GMT
|
20
|
86.6400
|
XLON
|
945743888150079
|
27/02/2024
|
13:41:24
|
GMT
|
22
|
86.6400
|
XLON
|
945743888150080
|
27/02/2024
|
13:42:18
|
GMT
|
52
|
86.6000
|
CHIX
|
120001DR4
|
27/02/2024
|
13:42:18
|
GMT
|
12
|
86.6200
|
XLON
|
945743888150113
|
27/02/2024
|
13:42:25
|
GMT
|
31
|
86.6200
|
XLON
|
945743888150126
|
27/02/2024
|
13:42:43
|
GMT
|
20
|
86.6600
|
BATE
|
200013EJ
|
27/02/2024
|
13:42:46
|
GMT
|
20
|
86.6600
|
BATE
|
200013EP
|
27/02/2024
|
13:42:46
|
GMT
|
30
|
86.6600
|
BATE
|
200013EO
|
27/02/2024
|
13:43:08
|
GMT
|
21
|
86.6600
|
XLON
|
945743888150181
|
27/02/2024
|
13:44:02
|
GMT
|
30
|
86.6600
|
BATE
|
200013JW
|
27/02/2024
|
13:44:02
|
GMT
|
20
|
86.6600
|
XLON
|
945743888150258
|
27/02/2024
|
13:44:02
|
GMT
|
67
|
86.6600
|
XLON
|
945743888150259
|
27/02/2024
|
13:44:07
|
GMT
|
19
|
86.6600
|
XLON
|
945743888150261
|
27/02/2024
|
13:44:07
|
GMT
|
27
|
86.6600
|
XLON
|
945743888150260
|
27/02/2024
|
13:44:07
|
GMT
|
31
|
86.6600
|
XLON
|
945743888150262
|
27/02/2024
|
13:44:28
|
GMT
|
13
|
86.6600
|
BATE
|
200013LY
|
27/02/2024
|
13:44:33
|
GMT
|
29
|
86.6600
|
BATE
|
200013MC
|
27/02/2024
|
13:44:41
|
GMT
|
97
|
86.6400
|
CHIX
|
120001E3P
|
27/02/2024
|
13:44:41
|
GMT
|
205
|
86.6400
|
XLON
|
945743888150301
|
27/02/2024
|
13:45:25
|
GMT
|
49
|
86.6200
|
CHIX
|
120001E6A
|
27/02/2024
|
13:46:20
|
GMT
|
38
|
86.6200
|
CHIX
|
120001EB6
|
27/02/2024
|
13:46:21
|
GMT
|
40
|
86.6200
|
CHIX
|
120001EB7
|
27/02/2024
|
13:48:01
|
GMT
|
57
|
86.6400
|
CHIX
|
120001EIZ
|
27/02/2024
|
13:48:22
|
GMT
|
13
|
86.6400
|
BATE
|
2000141H
|
27/02/2024
|
13:48:22
|
GMT
|
68
|
86.6400
|
BATE
|
2000141G
|
27/02/2024
|
13:48:22
|
GMT
|
100
|
86.6400
|
BATE
|
2000141K
|
27/02/2024
|
13:48:22
|
GMT
|
105
|
86.6400
|
BATE
|
2000141L
|
27/02/2024
|
13:48:22
|
GMT
|
63
|
86.6400
|
CHIX
|
120001EL4
|
27/02/2024
|
13:48:22
|
GMT
|
90
|
86.6400
|
XLON
|
945743888150509
|
27/02/2024
|
13:48:22
|
GMT
|
141
|
86.6400
|
XLON
|
945743888150505
|
27/02/2024
|
13:50:42
|
GMT
|
28
|
86.6200
|
XLON
|
945743888150655
|
27/02/2024
|
13:50:42
|
GMT
|
35
|
86.6200
|
XLON
|
945743888150656
|
27/02/2024
|
13:51:05
|
GMT
|
116
|
86.6000
|
BATE
|
200014DP
|
27/02/2024
|
13:51:05
|
GMT
|
55
|
86.6000
|
TRQX
|
945743812652042
|
27/02/2024
|
13:51:05
|
GMT
|
71
|
86.6000
|
XLON
|
945743888150671
|
27/02/2024
|
13:51:05
|
GMT
|
101
|
86.6000
|
XLON
|
945743888150670
|
27/02/2024
|
13:51:06
|
GMT
|
20
|
86.6000
|
BATE
|
200014DR
|
27/02/2024
|
13:52:56
|
GMT
|
54
|
86.6200
|
BATE
|
200014MZ
|
27/02/2024
|
13:53:13
|
GMT
|
72
|
86.6600
|
BATE
|
200014OU
|
27/02/2024
|
13:53:13
|
GMT
|
8
|
86.6600
|
XLON
|
945743888150814
|
27/02/2024
|
13:53:13
|
GMT
|
54
|
86.6600
|
XLON
|
945743888150815
|
27/02/2024
|
13:55:02
|
GMT
|
20
|
86.6800
|
BATE
|
200014VU
|
27/02/2024
|
13:55:04
|
GMT
|
20
|
86.6800
|
BATE
|
200014W3
|
27/02/2024
|
13:55:05
|
GMT
|
20
|
86.6800
|
BATE
|
200014W7
|
27/02/2024
|
13:55:07
|
GMT
|
20
|
86.6800
|
BATE
|
200014WA
|
27/02/2024
|
13:55:08
|
GMT
|
20
|
86.6800
|
BATE
|
200014WB
|
27/02/2024
|
13:55:10
|
GMT
|
20
|
86.6800
|
BATE
|
200014WD
|
27/02/2024
|
13:55:11
|
GMT
|
20
|
86.6800
|
BATE
|
200014WG
|
27/02/2024
|
13:55:11
|
GMT
|
88
|
86.6800
|
BATE
|
200014WH
|
27/02/2024
|
13:55:13
|
GMT
|
20
|
86.6800
|
BATE
|
200014WI
|
27/02/2024
|
13:55:13
|
GMT
|
26
|
86.6800
|
BATE
|
200014WJ
|
27/02/2024
|
13:55:14
|
GMT
|
20
|
86.6800
|
BATE
|
200014WN
|
27/02/2024
|
13:55:14
|
GMT
|
53
|
86.6800
|
BATE
|
200014WO
|
27/02/2024
|
13:55:16
|
GMT
|
43
|
86.6800
|
BATE
|
200014WU
|
27/02/2024
|
13:55:51
|
GMT
|
72
|
86.6400
|
BATE
|
20001514
|
27/02/2024
|
13:55:51
|
GMT
|
69
|
86.6600
|
CHIX
|
120001FTO
|
27/02/2024
|
13:55:51
|
GMT
|
186
|
86.6400
|
XLON
|
945743888151108
|
27/02/2024
|
13:55:51
|
GMT
|
6
|
86.6600
|
XLON
|
945743888151112
|
27/02/2024
|
13:55:51
|
GMT
|
29
|
86.6600
|
XLON
|
945743888151109
|
27/02/2024
|
13:55:51
|
GMT
|
29
|
86.6600
|
XLON
|
945743888151111
|
27/02/2024
|
13:55:51
|
GMT
|
30
|
86.6600
|
XLON
|
945743888151113
|
27/02/2024
|
13:55:51
|
GMT
|
39
|
86.6600
|
XLON
|
945743888151110
|
27/02/2024
|
14:00:00
|
GMT
|
20
|
86.7400
|
BATE
|
200015I1
|
27/02/2024
|
14:00:00
|
GMT
|
11
|
86.7400
|
CHIX
|
120001GDD
|
27/02/2024
|
14:00:00
|
GMT
|
20
|
86.7400
|
XLON
|
945743888151320
|
27/02/2024
|
14:00:33
|
GMT
|
82
|
86.7000
|
BATE
|
200015KQ
|
27/02/2024
|
14:00:33
|
GMT
|
169
|
86.7000
|
XLON
|
945743888151352
|
27/02/2024
|
14:00:44
|
GMT
|
112
|
86.6800
|
TRQX
|
945743812652764
|
27/02/2024
|
14:01:00
|
GMT
|
36
|
86.6400
|
XLON
|
945743888151383
|
27/02/2024
|
14:01:00
|
GMT
|
69
|
86.6400
|
XLON
|
945743888151382
|
27/02/2024
|
14:01:13
|
GMT
|
26
|
86.5800
|
BATE
|
200015PZ
|
27/02/2024
|
14:01:13
|
GMT
|
51
|
86.5800
|
BATE
|
200015PY
|
27/02/2024
|
14:01:13
|
GMT
|
59
|
86.5800
|
BATE
|
200015Q1
|
27/02/2024
|
14:01:13
|
GMT
|
94
|
86.5800
|
BATE
|
200015Q0
|
27/02/2024
|
14:01:13
|
GMT
|
24
|
86.6200
|
CHIX
|
120001GL5
|
27/02/2024
|
14:01:16
|
GMT
|
55
|
86.5800
|
CHIX
|
120001GLG
|
27/02/2024
|
14:02:05
|
GMT
|
15
|
86.6000
|
XLON
|
945743888151456
|
27/02/2024
|
14:02:05
|
GMT
|
38
|
86.6000
|
XLON
|
945743888151455
|
27/02/2024
|
14:02:09
|
GMT
|
44
|
86.6000
|
BATE
|
200015VP
|
27/02/2024
|
14:02:30
|
GMT
|
154
|
86.6200
|
CHIX
|
120001GTT
|
27/02/2024
|
14:02:33
|
GMT
|
116
|
86.5800
|
BATE
|
200015XU
|
27/02/2024
|
14:02:33
|
GMT
|
116
|
86.5800
|
BATE
|
200015XW
|
27/02/2024
|
14:02:35
|
GMT
|
8
|
86.6200
|
CHIX
|
120001GU1
|
27/02/2024
|
14:02:35
|
GMT
|
43
|
86.6200
|
CHIX
|
120001GU2
|
27/02/2024
|
14:02:35
|
GMT
|
46
|
86.6200
|
CHIX
|
120001GU3
|
27/02/2024
|
14:02:35
|
GMT
|
36
|
86.6200
|
XLON
|
945743888151561
|
27/02/2024
|
14:02:36
|
GMT
|
67
|
86.6200
|
XLON
|
945743888151563
|
27/02/2024
|
14:02:36
|
GMT
|
118
|
86.6200
|
XLON
|
945743888151562
|
27/02/2024
|
14:02:38
|
GMT
|
44
|
86.5800
|
BATE
|
200015YB
|
27/02/2024
|
14:02:39
|
GMT
|
44
|
86.5800
|
BATE
|
200015YD
|
27/02/2024
|
14:02:39
|
GMT
|
38
|
86.6200
|
CHIX
|
120001GUA
|
27/02/2024
|
14:02:39
|
GMT
|
34
|
86.6200
|
XLON
|
945743888151564
|
27/02/2024
|
14:02:40
|
GMT
|
99
|
86.6200
|
XLON
|
945743888151565
|
27/02/2024
|
14:04:28
|
GMT
|
47
|
86.5800
|
BATE
|
20001688
|
27/02/2024
|
14:05:52
|
GMT
|
23
|
86.6200
|
CHIX
|
120001HAE
|
27/02/2024
|
14:06:22
|
GMT
|
20
|
86.6200
|
XLON
|
945743888151875
|
27/02/2024
|
14:06:22
|
GMT
|
31
|
86.6200
|
XLON
|
945743888151874
|
27/02/2024
|
14:07:02
|
GMT
|
181
|
86.6000
|
XLON
|
945743888151913
|
27/02/2024
|
14:07:38
|
GMT
|
48
|
86.6200
|
XLON
|
945743888151993
|
27/02/2024
|
14:10:51
|
GMT
|
42
|
86.6600
|
CHIX
|
120001I1L
|
27/02/2024
|
14:10:56
|
GMT
|
62
|
86.6400
|
XLON
|
945743888152277
|
27/02/2024
|
14:11:00
|
GMT
|
4
|
86.6600
|
CHIX
|
120001I27
|
27/02/2024
|
14:11:21
|
GMT
|
16
|
86.6400
|
XLON
|
945743888152296
|
27/02/2024
|
14:11:58
|
GMT
|
165
|
86.6200
|
BATE
|
20001752
|
27/02/2024
|
14:11:58
|
GMT
|
165
|
86.6200
|
BATE
|
20001753
|
27/02/2024
|
14:11:59
|
GMT
|
31
|
86.6000
|
BATE
|
20001757
|
27/02/2024
|
14:11:59
|
GMT
|
33
|
86.6000
|
BATE
|
20001756
|
27/02/2024
|
14:11:59
|
GMT
|
7
|
86.6000
|
XLON
|
945743888152336
|
27/02/2024
|
14:11:59
|
GMT
|
38
|
86.6000
|
XLON
|
945743888152337
|
27/02/2024
|
14:12:00
|
GMT
|
12
|
86.6000
|
XLON
|
945743888152346
|
27/02/2024
|
14:12:00
|
GMT
|
35
|
86.6000
|
XLON
|
945743888152342
|
27/02/2024
|
14:12:00
|
GMT
|
54
|
86.6000
|
XLON
|
945743888152345
|
27/02/2024
|
14:12:00
|
GMT
|
109
|
86.6000
|
XLON
|
945743888152343
|
27/02/2024
|
14:12:55
|
GMT
|
36
|
86.6000
|
CHIX
|
120001ICJ
|
27/02/2024
|
14:13:49
|
GMT
|
63
|
86.5800
|
CHIX
|
120001IH8
|
27/02/2024
|
14:13:51
|
GMT
|
44
|
86.6000
|
XLON
|
945743888152482
|
27/02/2024
|
14:13:51
|
GMT
|
89
|
86.6000
|
XLON
|
945743888152481
|
27/02/2024
|
14:14:17
|
GMT
|
35
|
86.6200
|
CHIX
|
120001IKK
|
27/02/2024
|
14:14:38
|
GMT
|
129
|
86.6000
|
CHIX
|
120001ILR
|
27/02/2024
|
14:14:39
|
GMT
|
22
|
86.6000
|
BATE
|
200017H5
|
27/02/2024
|
14:14:39
|
GMT
|
42
|
86.6000
|
XLON
|
945743888152567
|
27/02/2024
|
14:14:39
|
GMT
|
45
|
86.6000
|
XLON
|
945743888152571
|
27/02/2024
|
14:14:39
|
GMT
|
67
|
86.6000
|
XLON
|
945743888152569
|
27/02/2024
|
14:14:39
|
GMT
|
83
|
86.6000
|
XLON
|
945743888152568
|
27/02/2024
|
14:14:44
|
GMT
|
25
|
86.6000
|
BATE
|
200017HL
|
27/02/2024
|
14:14:49
|
GMT
|
35
|
86.6000
|
BATE
|
200017HR
|
27/02/2024
|
14:16:09
|
GMT
|
65
|
86.5800
|
BATE
|
200017PF
|
27/02/2024
|
14:18:18
|
GMT
|
97
|
86.5600
|
BATE
|
200017ZE
|
27/02/2024
|
14:18:18
|
GMT
|
209
|
86.5600
|
BATE
|
200017ZI
|
27/02/2024
|
14:18:18
|
GMT
|
91
|
86.5600
|
CHIX
|
120001J4A
|
27/02/2024
|
14:18:18
|
GMT
|
49
|
86.5600
|
XLON
|
945743888152888
|
27/02/2024
|
14:18:20
|
GMT
|
38
|
86.5600
|
XLON
|
945743888152890
|
27/02/2024
|
14:18:38
|
GMT
|
43
|
86.5600
|
XLON
|
945743888152900
|
27/02/2024
|
14:19:20
|
GMT
|
64
|
86.5600
|
XLON
|
945743888152967
|
27/02/2024
|
14:19:22
|
GMT
|
7
|
86.5600
|
BATE
|
2000186E
|
27/02/2024
|
14:19:22
|
GMT
|
20
|
86.5600
|
BATE
|
2000186F
|
27/02/2024
|
14:19:22
|
GMT
|
8
|
86.5600
|
XLON
|
945743888152976
|
27/02/2024
|
14:19:22
|
GMT
|
21
|
86.5600
|
XLON
|
945743888152977
|
27/02/2024
|
14:19:22
|
GMT
|
47
|
86.5600
|
XLON
|
945743888152975
|
27/02/2024
|
14:19:27
|
GMT
|
20
|
86.5600
|
BATE
|
2000187V
|
27/02/2024
|
14:19:30
|
GMT
|
20
|
86.5600
|
BATE
|
20001883
|
27/02/2024
|
14:19:30
|
GMT
|
45
|
86.5600
|
BATE
|
20001884
|
27/02/2024
|
14:19:32
|
GMT
|
20
|
86.5600
|
BATE
|
2000188A
|
27/02/2024
|
14:19:32
|
GMT
|
151
|
86.5600
|
BATE
|
2000188B
|
27/02/2024
|
14:19:48
|
GMT
|
30
|
86.5800
|
XLON
|
945743888153043
|
27/02/2024
|
14:19:49
|
GMT
|
58
|
86.5800
|
CHIX
|
120001JFJ
|
27/02/2024
|
14:19:51
|
GMT
|
52
|
86.5800
|
XLON
|
945743888153046
|
27/02/2024
|
14:19:51
|
GMT
|
84
|
86.5800
|
XLON
|
945743888153045
|
27/02/2024
|
14:20:30
|
GMT
|
7
|
86.6000
|
CHIX
|
120001JJ7
|
27/02/2024
|
14:20:30
|
GMT
|
26
|
86.6000
|
XLON
|
945743888153093
|
27/02/2024
|
14:21:07
|
GMT
|
21
|
86.5800
|
CHIX
|
120001JLC
|
27/02/2024
|
14:21:30
|
GMT
|
1
|
86.5800
|
BATE
|
200018HP
|
27/02/2024
|
14:21:30
|
GMT
|
60
|
86.5800
|
BATE
|
200018HO
|
27/02/2024
|
14:21:30
|
GMT
|
78
|
86.5800
|
CHIX
|
120001JO2
|
27/02/2024
|
14:21:30
|
GMT
|
6
|
86.5800
|
XLON
|
945743888153203
|
27/02/2024
|
14:21:30
|
GMT
|
60
|
86.5800
|
XLON
|
945743888153202
|
27/02/2024
|
14:21:30
|
GMT
|
86
|
86.5800
|
XLON
|
945743888153205
|
27/02/2024
|
14:21:30
|
GMT
|
16
|
86.6000
|
XLON
|
945743888153212
|
27/02/2024
|
14:21:51
|
GMT
|
145
|
86.6000
|
CHIX
|
120001JQ7
|
27/02/2024
|
14:21:51
|
GMT
|
188
|
86.6000
|
XLON
|
945743888153224
|
27/02/2024
|
14:22:03
|
GMT
|
15
|
86.5800
|
CHIX
|
120001JSV
|
27/02/2024
|
14:22:03
|
GMT
|
77
|
86.5800
|
CHIX
|
120001JSW
|
27/02/2024
|
14:22:03
|
GMT
|
60
|
86.5800
|
XLON
|
945743888153262
|
27/02/2024
|
14:27:36
|
GMT
|
35
|
86.6000
|
XLON
|
945743888153641
|
27/02/2024
|
14:27:38
|
GMT
|
85
|
86.6200
|
XLON
|
945743888153646
|
27/02/2024
|
14:27:43
|
GMT
|
27
|
86.6200
|
XLON
|
945743888153664
|
27/02/2024
|
14:27:43
|
GMT
|
42
|
86.6200
|
XLON
|
945743888153663
|
27/02/2024
|
14:27:51
|
GMT
|
25
|
86.6200
|
XLON
|
945743888153684
|
27/02/2024
|
14:27:51
|
GMT
|
27
|
86.6200
|
XLON
|
945743888153683
|
27/02/2024
|
14:28:11
|
GMT
|
5
|
86.6400
|
XLON
|
945743888153695
|
27/02/2024
|
14:28:11
|
GMT
|
8
|
86.6400
|
XLON
|
945743888153699
|
27/02/2024
|
14:28:11
|
GMT
|
25
|
86.6400
|
XLON
|
945743888153698
|
27/02/2024
|
14:28:11
|
GMT
|
27
|
86.6400
|
XLON
|
945743888153697
|
27/02/2024
|
14:28:11
|
GMT
|
37
|
86.6400
|
XLON
|
945743888153700
|
27/02/2024
|
14:28:11
|
GMT
|
38
|
86.6400
|
XLON
|
945743888153696
|
27/02/2024
|
14:28:14
|
GMT
|
4
|
86.6400
|
XLON
|
945743888153707
|
27/02/2024
|
14:28:14
|
GMT
|
21
|
86.6400
|
XLON
|
945743888153705
|
27/02/2024
|
14:28:14
|
GMT
|
57
|
86.6400
|
XLON
|
945743888153706
|
27/02/2024
|
14:29:30
|
GMT
|
20
|
86.6200
|
BATE
|
200019KH
|
27/02/2024
|
14:29:30
|
GMT
|
46
|
86.6000
|
CHIX
|
120001KTG
|
27/02/2024
|
14:29:30
|
GMT
|
30
|
86.6200
|
XLON
|
945743888153827
|
27/02/2024
|
14:29:35
|
GMT
|
20
|
86.6200
|
BATE
|
200019KQ
|
27/02/2024
|
14:29:35
|
GMT
|
44
|
86.6200
|
XLON
|
945743888153832
|
27/02/2024
|
14:29:59
|
GMT
|
26
|
86.6600
|
BATE
|
200019OA
|
27/02/2024
|
14:30:00
|
GMT
|
8
|
86.6600
|
XLON
|
945743888153934
|
27/02/2024
|
14:30:00
|
GMT
|
37
|
86.6600
|
XLON
|
945743888153935
|
27/02/2024
|
14:30:02
|
GMT
|
60
|
86.6600
|
BATE
|
200019S7
|
27/02/2024
|
14:30:02
|
GMT
|
60
|
86.6600
|
BATE
|
200019SC
|
27/02/2024
|
14:30:02
|
GMT
|
54
|
86.6600
|
XLON
|
945743888154039
|
27/02/2024
|
14:30:02
|
GMT
|
55
|
86.6600
|
XLON
|
945743888154037
|
27/02/2024
|
14:30:03
|
GMT
|
20
|
86.6600
|
XLON
|
945743888154041
|
27/02/2024
|
14:30:05
|
GMT
|
54
|
86.6400
|
XLON
|
945743888154054
|
27/02/2024
|
14:30:05
|
GMT
|
23
|
86.6600
|
XLON
|
945743888154053
|
27/02/2024
|
14:30:08
|
GMT
|
9
|
86.6600
|
BATE
|
200019UE
|
27/02/2024
|
14:30:09
|
GMT
|
20
|
86.6600
|
BATE
|
200019UJ
|
27/02/2024
|
14:30:10
|
GMT
|
20
|
86.6600
|
BATE
|
200019UL
|
27/02/2024
|
14:30:13
|
GMT
|
54
|
86.6400
|
BATE
|
200019VA
|
27/02/2024
|
14:30:13
|
GMT
|
124
|
86.6400
|
BATE
|
200019VC
|
27/02/2024
|
14:30:13
|
GMT
|
79
|
86.6400
|
TRQX
|
945743812655851
|
27/02/2024
|
14:30:13
|
GMT
|
152
|
86.6400
|
XLON
|
945743888154077
|
27/02/2024
|
14:30:21
|
GMT
|
46
|
86.6400
|
BATE
|
200019XA
|
27/02/2024
|
14:30:25
|
GMT
|
20
|
86.6400
|
CHIX
|
120001L92
|
27/02/2024
|
14:30:25
|
GMT
|
20
|
86.6400
|
XLON
|
945743888154119
|
27/02/2024
|
14:30:25
|
GMT
|
35
|
86.6400
|
XLON
|
945743888154120
|
27/02/2024
|
14:30:25
|
GMT
|
52
|
86.6400
|
XLON
|
945743888154121
|
27/02/2024
|
14:30:26
|
GMT
|
20
|
86.6400
|
BATE
|
200019YJ
|
27/02/2024
|
14:31:08
|
GMT
|
60
|
86.6400
|
BATE
|
20001A99
|
27/02/2024
|
14:31:19
|
GMT
|
57
|
86.6400
|
XLON
|
945743888154281
|
27/02/2024
|
14:31:24
|
GMT
|
11
|
86.6400
|
XLON
|
945743888154300
|
27/02/2024
|
14:31:24
|
GMT
|
66
|
86.6400
|
XLON
|
945743888154301
|
27/02/2024
|
14:31:26
|
GMT
|
52
|
86.6600
|
BATE
|
20001ACZ
|
27/02/2024
|
14:31:26
|
GMT
|
87
|
86.6800
|
CHIX
|
120001LND
|
27/02/2024
|
14:31:27
|
GMT
|
11
|
86.6600
|
CHIX
|
120001LNL
|
27/02/2024
|
14:31:27
|
GMT
|
20
|
86.6600
|
CHIX
|
120001LNM
|
27/02/2024
|
14:31:28
|
GMT
|
46
|
86.6600
|
CHIX
|
120001LNQ
|
27/02/2024
|
14:31:29
|
GMT
|
8
|
86.6600
|
BATE
|
20001ADK
|
27/02/2024
|
14:31:29
|
GMT
|
69
|
86.6600
|
BATE
|
20001ADJ
|
27/02/2024
|
14:31:30
|
GMT
|
53
|
86.6800
|
XLON
|
945743888154350
|
27/02/2024
|
14:31:31
|
GMT
|
8
|
86.6800
|
XLON
|
945743888154369
|
27/02/2024
|
14:31:31
|
GMT
|
44
|
86.6800
|
XLON
|
945743888154370
|
27/02/2024
|
14:31:31
|
GMT
|
56
|
86.6800
|
XLON
|
945743888154365
|
27/02/2024
|
14:31:31
|
GMT
|
99
|
86.6800
|
XLON
|
945743888154368
|
27/02/2024
|
14:31:42
|
GMT
|
105
|
86.6600
|
BATE
|
20001AGL
|
27/02/2024
|
14:31:42
|
GMT
|
79
|
86.6600
|
TRQX
|
945743812656291
|
27/02/2024
|
14:31:42
|
GMT
|
93
|
86.6600
|
XLON
|
945743888154400
|
27/02/2024
|
14:31:53
|
GMT
|
175
|
86.6600
|
CHIX
|
120001LTX
|
27/02/2024
|
14:31:53
|
GMT
|
197
|
86.6600
|
XLON
|
945743888154425
|
27/02/2024
|
14:32:10
|
GMT
|
48
|
86.6200
|
XLON
|
945743888154443
|
27/02/2024
|
14:32:29
|
GMT
|
7
|
86.6400
|
BATE
|
20001ANM
|
27/02/2024
|
14:33:02
|
GMT
|
45
|
86.6600
|
BATE
|
20001AUP
|
27/02/2024
|
14:33:02
|
GMT
|
52
|
86.6600
|
BATE
|
20001AUQ
|
27/02/2024
|
14:33:02
|
GMT
|
82
|
86.6600
|
BATE
|
20001AUR
|
27/02/2024
|
14:34:38
|
GMT
|
99
|
86.6400
|
CHIX
|
120001MLB
|
27/02/2024
|
14:34:38
|
GMT
|
45
|
86.6400
|
TRQX
|
945743812656881
|
27/02/2024
|
14:34:38
|
GMT
|
127
|
86.6400
|
XLON
|
945743888154961
|
27/02/2024
|
14:34:39
|
GMT
|
18
|
86.6200
|
XLON
|
945743888154968
|
27/02/2024
|
14:34:39
|
GMT
|
32
|
86.6200
|
XLON
|
945743888154969
|
27/02/2024
|
14:34:49
|
GMT
|
16
|
86.6200
|
BATE
|
20001B9Q
|
27/02/2024
|
14:35:23
|
GMT
|
29
|
86.6000
|
CHIX
|
120001MSG
|
27/02/2024
|
14:35:23
|
GMT
|
96
|
86.6000
|
CHIX
|
120001MSH
|
27/02/2024
|
14:35:43
|
GMT
|
26
|
86.5800
|
CHIX
|
120001MWZ
|
27/02/2024
|
14:35:44
|
GMT
|
20
|
86.6000
|
BATE
|
20001BI9
|
27/02/2024
|
14:35:47
|
GMT
|
118
|
86.6000
|
BATE
|
20001BII
|
27/02/2024
|
14:36:31
|
GMT
|
32
|
86.6400
|
XLON
|
945743888155395
|
27/02/2024
|
14:36:31
|
GMT
|
35
|
86.6400
|
XLON
|
945743888155396
|
27/02/2024
|
14:36:36
|
GMT
|
6
|
86.6400
|
XLON
|
945743888155417
|
27/02/2024
|
14:37:08
|
GMT
|
23
|
86.6400
|
XLON
|
945743888155485
|
27/02/2024
|
14:37:08
|
GMT
|
66
|
86.6400
|
XLON
|
945743888155486
|
27/02/2024
|
14:37:13
|
GMT
|
23
|
86.6400
|
XLON
|
945743888155494
|
27/02/2024
|
14:37:25
|
GMT
|
23
|
86.6400
|
XLON
|
945743888155531
|
27/02/2024
|
14:37:27
|
GMT
|
48
|
86.6200
|
BATE
|
20001BYO
|
27/02/2024
|
14:37:27
|
GMT
|
20
|
86.6400
|
BATE
|
20001BYX
|
27/02/2024
|
14:37:27
|
GMT
|
36
|
86.6400
|
BATE
|
20001BYW
|
27/02/2024
|
14:37:27
|
GMT
|
92
|
86.6200
|
CHIX
|
120001NEA
|
27/02/2024
|
14:37:27
|
GMT
|
163
|
86.6200
|
XLON
|
945743888155554
|
27/02/2024
|
14:37:32
|
GMT
|
20
|
86.6400
|
BATE
|
20001BZQ
|
27/02/2024
|
14:37:32
|
GMT
|
29
|
86.6400
|
BATE
|
20001BZP
|
27/02/2024
|
14:37:32
|
GMT
|
127
|
86.6400
|
BATE
|
20001BZR
|
27/02/2024
|
14:37:33
|
GMT
|
20
|
86.6400
|
BATE
|
20001C04
|
27/02/2024
|
14:37:35
|
GMT
|
20
|
86.6400
|
BATE
|
20001C0A
|
27/02/2024
|
14:37:35
|
GMT
|
128
|
86.6400
|
BATE
|
20001C0B
|
27/02/2024
|
14:37:36
|
GMT
|
20
|
86.6400
|
BATE
|
20001C0F
|
27/02/2024
|
14:37:37
|
GMT
|
20
|
86.6400
|
BATE
|
20001C0K
|
27/02/2024
|
14:37:37
|
GMT
|
89
|
86.6400
|
BATE
|
20001C0L
|
27/02/2024
|
14:37:38
|
GMT
|
20
|
86.6400
|
BATE
|
20001C0O
|
27/02/2024
|
14:37:38
|
GMT
|
36
|
86.6400
|
BATE
|
20001C0P
|
27/02/2024
|
14:38:00
|
GMT
|
63
|
86.6200
|
BATE
|
20001C2M
|
27/02/2024
|
14:38:09
|
GMT
|
20
|
86.6200
|
BATE
|
20001C3R
|
27/02/2024
|
14:38:09
|
GMT
|
26
|
86.6200
|
BATE
|
20001C3S
|
27/02/2024
|
14:38:09
|
GMT
|
74
|
86.6200
|
BATE
|
20001C3Q
|
27/02/2024
|
14:38:09
|
GMT
|
107
|
86.6200
|
BATE
|
20001C3P
|
27/02/2024
|
14:38:09
|
GMT
|
55
|
86.6000
|
CHIX
|
120001NIO
|
27/02/2024
|
14:38:15
|
GMT
|
53
|
86.5800
|
BATE
|
20001C5D
|
27/02/2024
|
14:38:15
|
GMT
|
55
|
86.5800
|
BATE
|
20001C56
|
27/02/2024
|
14:38:15
|
GMT
|
59
|
86.5800
|
BATE
|
20001C57
|
27/02/2024
|
14:38:15
|
GMT
|
57
|
86.5800
|
XLON
|
945743888155658
|
27/02/2024
|
14:38:21
|
GMT
|
20
|
86.5800
|
BATE
|
20001C6I
|
27/02/2024
|
14:38:21
|
GMT
|
28
|
86.5800
|
XLON
|
945743888155684
|
27/02/2024
|
14:38:22
|
GMT
|
27
|
86.5800
|
XLON
|
945743888155694
|
27/02/2024
|
14:39:07
|
GMT
|
128
|
86.5800
|
BATE
|
20001CCV
|
27/02/2024
|
14:39:54
|
GMT
|
24
|
86.6200
|
CHIX
|
120001O05
|
27/02/2024
|
14:40:02
|
GMT
|
20
|
86.6000
|
BATE
|
20001CLF
|
27/02/2024
|
14:40:02
|
GMT
|
181
|
86.6000
|
XLON
|
945743888155943
|
27/02/2024
|
14:40:04
|
GMT
|
56
|
86.5800
|
CHIX
|
120001O0W
|
27/02/2024
|
14:40:04
|
GMT
|
49
|
86.5800
|
TRQX
|
945743812657677
|
27/02/2024
|
14:40:04
|
GMT
|
64
|
86.5800
|
XLON
|
945743888155954
|
27/02/2024
|
14:40:05
|
GMT
|
83
|
86.5800
|
XLON
|
945743888155962
|
27/02/2024
|
14:40:06
|
GMT
|
40
|
86.5800
|
XLON
|
945743888155969
|
27/02/2024
|
14:40:10
|
GMT
|
68
|
86.5800
|
XLON
|
945743888155977
|
27/02/2024
|
14:40:10
|
GMT
|
74
|
86.5800
|
XLON
|
945743888155978
|
27/02/2024
|
14:40:48
|
GMT
|
39
|
86.5800
|
XLON
|
945743888156071
|
27/02/2024
|
14:41:18
|
GMT
|
30
|
86.5800
|
XLON
|
945743888156168
|
27/02/2024
|
14:41:18
|
GMT
|
43
|
86.5800
|
XLON
|
945743888156167
|
27/02/2024
|
14:41:58
|
GMT
|
6
|
86.6000
|
BATE
|
20001D09
|
27/02/2024
|
14:41:58
|
GMT
|
20
|
86.6000
|
BATE
|
20001D0A
|
27/02/2024
|
14:41:58
|
GMT
|
32
|
86.6000
|
BATE
|
20001D0B
|
27/02/2024
|
14:41:58
|
GMT
|
8
|
86.6000
|
XLON
|
945743888156384
|
27/02/2024
|
14:41:58
|
GMT
|
10
|
86.6000
|
XLON
|
945743888156382
|
27/02/2024
|
14:41:58
|
GMT
|
20
|
86.6000
|
XLON
|
945743888156386
|
27/02/2024
|
14:41:58
|
GMT
|
29
|
86.6000
|
XLON
|
945743888156383
|
27/02/2024
|
14:41:58
|
GMT
|
46
|
86.6000
|
XLON
|
945743888156381
|
27/02/2024
|
14:41:58
|
GMT
|
57
|
86.6000
|
XLON
|
945743888156385
|
27/02/2024
|
14:42:00
|
GMT
|
10
|
86.5600
|
XLON
|
945743888156398
|
27/02/2024
|
14:42:00
|
GMT
|
34
|
86.5600
|
XLON
|
945743888156400
|
27/02/2024
|
14:42:00
|
GMT
|
36
|
86.5600
|
XLON
|
945743888156397
|
27/02/2024
|
14:42:24
|
GMT
|
81
|
86.5800
|
BATE
|
20001D4B
|
27/02/2024
|
14:42:25
|
GMT
|
53
|
86.5600
|
XLON
|
945743888156490
|
27/02/2024
|
14:42:32
|
GMT
|
7
|
86.5800
|
BATE
|
20001D5P
|
27/02/2024
|
14:42:37
|
GMT
|
80
|
86.5800
|
BATE
|
20001D5X
|
27/02/2024
|
14:43:40
|
GMT
|
43
|
86.5600
|
XLON
|
945743888156756
|
27/02/2024
|
14:44:13
|
GMT
|
63
|
86.6000
|
XLON
|
945743888156926
|
27/02/2024
|
14:45:05
|
GMT
|
85
|
86.6000
|
XLON
|
945743888157235
|
27/02/2024
|
14:45:05
|
GMT
|
123
|
86.6000
|
XLON
|
945743888157234
|
27/02/2024
|
14:45:06
|
GMT
|
38
|
86.6000
|
CHIX
|
120001P6Q
|
27/02/2024
|
14:45:06
|
GMT
|
85
|
86.6000
|
CHIX
|
120001P6P
|
27/02/2024
|
14:45:12
|
GMT
|
44
|
86.6200
|
BATE
|
20001DQW
|
27/02/2024
|
14:45:46
|
GMT
|
26
|
86.6200
|
XLON
|
945743888157325
|
27/02/2024
|
14:46:50
|
GMT
|
118
|
86.6800
|
CHIX
|
120001PKX
|
27/02/2024
|
14:46:50
|
GMT
|
133
|
86.6800
|
CHIX
|
120001PKQ
|
27/02/2024
|
14:46:50
|
GMT
|
135
|
86.6800
|
CHIX
|
120001PKP
|
27/02/2024
|
14:46:50
|
GMT
|
184
|
86.6800
|
XLON
|
945743888157493
|
27/02/2024
|
14:46:50
|
GMT
|
191
|
86.6800
|
XLON
|
945743888157494
|
27/02/2024
|
14:47:06
|
GMT
|
35
|
86.7000
|
XLON
|
945743888157576
|
27/02/2024
|
14:47:10
|
GMT
|
7
|
86.7200
|
BATE
|
20001E65
|
27/02/2024
|
14:47:17
|
GMT
|
27
|
86.7200
|
BATE
|
20001E7F
|
27/02/2024
|
14:47:22
|
GMT
|
25
|
86.7200
|
BATE
|
20001E82
|
27/02/2024
|
14:47:27
|
GMT
|
31
|
86.7200
|
BATE
|
20001E8I
|
27/02/2024
|
14:47:27
|
GMT
|
51
|
86.7200
|
BATE
|
20001E8J
|
27/02/2024
|
14:47:32
|
GMT
|
47
|
86.7200
|
BATE
|
20001E8W
|
27/02/2024
|
14:47:36
|
GMT
|
48
|
86.7200
|
BATE
|
20001E95
|
27/02/2024
|
14:47:39
|
GMT
|
47
|
86.7200
|
BATE
|
20001E9G
|
27/02/2024
|
14:47:42
|
GMT
|
43
|
86.7200
|
BATE
|
20001EA4
|
27/02/2024
|
14:48:03
|
GMT
|
24
|
86.6800
|
BATE
|
20001ECU
|
27/02/2024
|
14:48:03
|
GMT
|
25
|
86.6800
|
BATE
|
20001ECV
|
27/02/2024
|
14:48:03
|
GMT
|
49
|
86.6800
|
BATE
|
20001ECT
|
27/02/2024
|
14:48:03
|
GMT
|
50
|
86.6600
|
CHIX
|
120001PWD
|
27/02/2024
|
14:48:03
|
GMT
|
112
|
86.6800
|
CHIX
|
120001PW8
|
27/02/2024
|
14:48:03
|
GMT
|
51
|
86.6800
|
TRQX
|
945743812658976
|
27/02/2024
|
14:48:03
|
GMT
|
5
|
86.6800
|
XLON
|
945743888157679
|
27/02/2024
|
14:48:03
|
GMT
|
22
|
86.6800
|
XLON
|
945743888157676
|
27/02/2024
|
14:48:03
|
GMT
|
22
|
86.6800
|
XLON
|
945743888157677
|
27/02/2024
|
14:48:03
|
GMT
|
38
|
86.6800
|
XLON
|
945743888157678
|
27/02/2024
|
14:48:03
|
GMT
|
40
|
86.6800
|
XLON
|
945743888157675
|
27/02/2024
|
14:48:03
|
GMT
|
165
|
86.6800
|
XLON
|
945743888157673
|
27/02/2024
|
14:48:16
|
GMT
|
44
|
86.6400
|
XLON
|
945743888157696
|
27/02/2024
|
14:48:26
|
GMT
|
91
|
86.6400
|
XLON
|
945743888157733
|
27/02/2024
|
14:49:26
|
GMT
|
24
|
86.7400
|
BATE
|
20001EO3
|
27/02/2024
|
14:49:27
|
GMT
|
11
|
86.7000
|
XLON
|
945743888157901
|
27/02/2024
|
14:49:36
|
GMT
|
9
|
86.7200
|
CHIX
|
120001Q93
|
27/02/2024
|
14:49:36
|
GMT
|
11
|
86.7200
|
CHIX
|
120001Q94
|
27/02/2024
|
14:49:36
|
GMT
|
31
|
86.7000
|
XLON
|
945743888157977
|
27/02/2024
|
14:50:25
|
GMT
|
20
|
86.8000
|
XLON
|
945743888158155
|
27/02/2024
|
14:50:25
|
GMT
|
34
|
86.8000
|
XLON
|
945743888158152
|
27/02/2024
|
14:50:25
|
GMT
|
43
|
86.8000
|
XLON
|
945743888158154
|
27/02/2024
|
14:50:25
|
GMT
|
50
|
86.8000
|
XLON
|
945743888158153
|
27/02/2024
|
14:50:25
|
GMT
|
62
|
86.8000
|
XLON
|
945743888158157
|
27/02/2024
|
14:50:25
|
GMT
|
152
|
86.8000
|
XLON
|
945743888158156
|
27/02/2024
|
14:50:26
|
GMT
|
59
|
86.7600
|
XLON
|
945743888158167
|
27/02/2024
|
14:50:49
|
GMT
|
69
|
86.7600
|
BATE
|
20001EYR
|
27/02/2024
|
14:50:49
|
GMT
|
69
|
86.7600
|
BATE
|
20001EYS
|
27/02/2024
|
14:50:49
|
GMT
|
130
|
86.7600
|
CHIX
|
120001QKQ
|
27/02/2024
|
14:50:49
|
GMT
|
147
|
86.7600
|
CHIX
|
120001QKN
|
27/02/2024
|
14:50:49
|
GMT
|
49
|
86.7600
|
TRQX
|
945743812659397
|
27/02/2024
|
14:50:49
|
GMT
|
80
|
86.7600
|
XLON
|
945743888158237
|
27/02/2024
|
14:50:49
|
GMT
|
147
|
86.7600
|
XLON
|
945743888158236
|
27/02/2024
|
14:51:06
|
GMT
|
39
|
86.7400
|
CHIX
|
120001QNI
|
27/02/2024
|
14:51:25
|
GMT
|
8
|
86.7400
|
BATE
|
20001F3R
|
27/02/2024
|
14:51:25
|
GMT
|
30
|
86.7400
|
BATE
|
20001F3S
|
27/02/2024
|
14:51:25
|
GMT
|
40
|
86.7400
|
BATE
|
20001F3Q
|
27/02/2024
|
14:51:25
|
GMT
|
111
|
86.7400
|
BATE
|
20001F3P
|
27/02/2024
|
14:51:25
|
GMT
|
49
|
86.7400
|
CHIX
|
120001QOV
|
27/02/2024
|
14:51:25
|
GMT
|
25
|
86.7400
|
XLON
|
945743888158351
|
27/02/2024
|
14:51:25
|
GMT
|
39
|
86.7400
|
XLON
|
945743888158350
|
27/02/2024
|
14:51:42
|
GMT
|
34
|
86.7400
|
BATE
|
20001F5K
|
27/02/2024
|
14:53:27
|
GMT
|
85
|
86.8000
|
XLON
|
945743888158751
|
27/02/2024
|
14:53:36
|
GMT
|
45
|
86.8000
|
XLON
|
945743888158775
|
27/02/2024
|
14:53:45
|
GMT
|
47
|
86.8000
|
XLON
|
945743888158791
|
27/02/2024
|
14:54:35
|
GMT
|
47
|
86.8000
|
CHIX
|
120001RM0
|
27/02/2024
|
14:54:35
|
GMT
|
62
|
86.8000
|
TRQX
|
945743812659950
|
27/02/2024
|
14:54:35
|
GMT
|
8
|
86.8000
|
XLON
|
945743888158941
|
27/02/2024
|
14:54:35
|
GMT
|
8
|
86.8000
|
XLON
|
945743888158942
|
27/02/2024
|
14:54:44
|
GMT
|
25
|
86.7800
|
XLON
|
945743888158979
|
27/02/2024
|
14:54:53
|
GMT
|
46
|
86.7800
|
XLON
|
945743888158983
|
27/02/2024
|
14:55:01
|
GMT
|
42
|
86.7800
|
XLON
|
945743888159006
|
27/02/2024
|
14:55:01
|
GMT
|
67
|
86.7800
|
XLON
|
945743888159007
|
27/02/2024
|
14:55:02
|
GMT
|
58
|
86.7600
|
CHIX
|
120001RPD
|
27/02/2024
|
14:55:02
|
GMT
|
8
|
86.7800
|
XLON
|
945743888159013
|
27/02/2024
|
14:55:02
|
GMT
|
67
|
86.7800
|
XLON
|
945743888159020
|
27/02/2024
|
14:55:03
|
GMT
|
57
|
86.7800
|
XLON
|
945743888159023
|
27/02/2024
|
14:55:09
|
GMT
|
34
|
86.7800
|
XLON
|
945743888159044
|
27/02/2024
|
14:55:20
|
GMT
|
45
|
86.7800
|
XLON
|
945743888159073
|
27/02/2024
|
14:55:20
|
GMT
|
68
|
86.7800
|
XLON
|
945743888159074
|
27/02/2024
|
14:55:21
|
GMT
|
51
|
86.7600
|
CHIX
|
120001RRY
|
27/02/2024
|
14:55:21
|
GMT
|
45
|
86.7800
|
XLON
|
945743888159078
|
27/02/2024
|
14:56:11
|
GMT
|
20
|
86.8000
|
BATE
|
20001G7U
|
27/02/2024
|
14:56:11
|
GMT
|
24
|
86.8000
|
BATE
|
20001G7T
|
27/02/2024
|
14:56:11
|
GMT
|
88
|
86.7800
|
CHIX
|
120001RYY
|
27/02/2024
|
14:56:35
|
GMT
|
55
|
86.8200
|
BATE
|
20001GA6
|
27/02/2024
|
14:56:51
|
GMT
|
31
|
86.8200
|
BATE
|
20001GCL
|
27/02/2024
|
14:56:51
|
GMT
|
45
|
86.8000
|
XLON
|
945743888159298
|
27/02/2024
|
14:56:51
|
GMT
|
140
|
86.8000
|
XLON
|
945743888159299
|
27/02/2024
|
14:56:56
|
GMT
|
20
|
86.8200
|
BATE
|
20001GDQ
|
27/02/2024
|
14:56:56
|
GMT
|
86
|
86.8200
|
BATE
|
20001GDR
|
27/02/2024
|
14:57:01
|
GMT
|
33
|
86.8200
|
BATE
|
20001GEK
|
27/02/2024
|
14:57:01
|
GMT
|
66
|
86.8200
|
BATE
|
20001GEL
|
27/02/2024
|
14:57:04
|
GMT
|
20
|
86.8200
|
BATE
|
20001GF9
|
27/02/2024
|
14:57:04
|
GMT
|
27
|
86.8200
|
BATE
|
20001GFA
|
27/02/2024
|
14:57:04
|
GMT
|
42
|
86.8200
|
BATE
|
20001GFB
|
27/02/2024
|
14:57:05
|
GMT
|
54
|
86.8200
|
TRQX
|
945743812660281
|
27/02/2024
|
14:57:25
|
GMT
|
48
|
86.8400
|
XLON
|
945743888159422
|
27/02/2024
|
14:58:13
|
GMT
|
20
|
86.8400
|
BATE
|
20001GQY
|
27/02/2024
|
14:58:13
|
GMT
|
76
|
86.8400
|
BATE
|
20001GQX
|
27/02/2024
|
14:58:13
|
GMT
|
51
|
86.8400
|
XLON
|
945743888159538
|
27/02/2024
|
14:58:15
|
GMT
|
20
|
86.8400
|
BATE
|
20001GR7
|
27/02/2024
|
14:59:04
|
GMT
|
23
|
86.8400
|
XLON
|
945743888159664
|
27/02/2024
|
14:59:04
|
GMT
|
29
|
86.8400
|
XLON
|
945743888159662
|
27/02/2024
|
14:59:04
|
GMT
|
126
|
86.8400
|
XLON
|
945743888159665
|
27/02/2024
|
14:59:04
|
GMT
|
156
|
86.8400
|
XLON
|
945743888159663
|
27/02/2024
|
14:59:16
|
GMT
|
45
|
86.8200
|
CHIX
|
120001SPL
|
27/02/2024
|
14:59:26
|
GMT
|
44
|
86.8200
|
BATE
|
20001GXY
|
27/02/2024
|
14:59:26
|
GMT
|
75
|
86.8200
|
CHIX
|
120001SQI
|
27/02/2024
|
14:59:26
|
GMT
|
43
|
86.8200
|
XLON
|
945743888159691
|
27/02/2024
|
14:59:26
|
GMT
|
47
|
86.8200
|
XLON
|
945743888159692
|
27/02/2024
|
14:59:27
|
GMT
|
44
|
86.8200
|
XLON
|
945743888159693
|
27/02/2024
|
14:59:50
|
GMT
|
4
|
86.8000
|
BATE
|
20001H1G
|
27/02/2024
|
14:59:50
|
GMT
|
143
|
86.8000
|
BATE
|
20001H1H
|
27/02/2024
|
14:59:53
|
GMT
|
20
|
86.8000
|
BATE
|
20001H1V
|
27/02/2024
|
15:00:19
|
GMT
|
25
|
86.7600
|
XLON
|
945743888160013
|
27/02/2024
|
15:00:21
|
GMT
|
18
|
86.7600
|
XLON
|
945743888160018
|
27/02/2024
|
15:00:44
|
GMT
|
55
|
86.7600
|
BATE
|
20001HCG
|
27/02/2024
|
15:00:48
|
GMT
|
5
|
86.7400
|
CHIX
|
120001T51
|
27/02/2024
|
15:00:48
|
GMT
|
6
|
86.7400
|
CHIX
|
120001T50
|
27/02/2024
|
15:00:48
|
GMT
|
80
|
86.7400
|
CHIX
|
120001T52
|
27/02/2024
|
15:00:48
|
GMT
|
82
|
86.7400
|
XLON
|
945743888160075
|
27/02/2024
|
15:01:41
|
GMT
|
5
|
86.7200
|
CHIX
|
120001TFH
|
27/02/2024
|
15:01:41
|
GMT
|
52
|
86.7200
|
CHIX
|
120001TFI
|
27/02/2024
|
15:01:41
|
GMT
|
118
|
86.7200
|
XLON
|
945743888160277
|
27/02/2024
|
15:02:16
|
GMT
|
137
|
86.7400
|
BATE
|
20001HQQ
|
27/02/2024
|
15:02:16
|
GMT
|
35
|
86.7200
|
CHIX
|
120001TM4
|
27/02/2024
|
15:02:26
|
GMT
|
67
|
86.7600
|
BATE
|
20001HTA
|
27/02/2024
|
15:02:26
|
GMT
|
45
|
86.7600
|
XLON
|
945743888160379
|
27/02/2024
|
15:02:26
|
GMT
|
88
|
86.7600
|
XLON
|
945743888160380
|
27/02/2024
|
15:02:41
|
GMT
|
20
|
86.7600
|
BATE
|
20001HVW
|
27/02/2024
|
15:02:51
|
GMT
|
54
|
86.7400
|
CHIX
|
120001TTE
|
27/02/2024
|
15:02:51
|
GMT
|
10
|
86.7600
|
XLON
|
945743888160429
|
27/02/2024
|
15:02:51
|
GMT
|
37
|
86.7600
|
XLON
|
945743888160432
|
27/02/2024
|
15:02:51
|
GMT
|
64
|
86.7600
|
XLON
|
945743888160430
|
27/02/2024
|
15:02:51
|
GMT
|
91
|
86.7600
|
XLON
|
945743888160431
|
27/02/2024
|
15:02:52
|
GMT
|
47
|
86.7600
|
XLON
|
945743888160441
|
27/02/2024
|
15:02:54
|
GMT
|
76
|
86.7600
|
XLON
|
945743888160449
|
27/02/2024
|
15:03:10
|
GMT
|
73
|
86.7400
|
CHIX
|
120001TX4
|
27/02/2024
|
15:03:10
|
GMT
|
55
|
86.7400
|
XLON
|
945743888160535
|
27/02/2024
|
15:03:10
|
GMT
|
60
|
86.7400
|
XLON
|
945743888160534
|
27/02/2024
|
15:03:10
|
GMT
|
198
|
86.7400
|
XLON
|
945743888160533
|
27/02/2024
|
15:03:12
|
GMT
|
49
|
86.7400
|
BATE
|
20001I1M
|
27/02/2024
|
15:03:56
|
GMT
|
54
|
86.7200
|
CHIX
|
120001U2A
|
27/02/2024
|
15:04:27
|
GMT
|
44
|
86.7200
|
CHIX
|
120001U62
|
27/02/2024
|
15:04:27
|
GMT
|
30
|
86.7200
|
XLON
|
945743888160684
|
27/02/2024
|
15:04:27
|
GMT
|
71
|
86.7200
|
XLON
|
945743888160676
|
27/02/2024
|
15:05:04
|
GMT
|
16
|
86.7200
|
XLON
|
945743888160738
|
27/02/2024
|
15:05:04
|
GMT
|
63
|
86.7200
|
XLON
|
945743888160739
|
27/02/2024
|
15:05:12
|
GMT
|
61
|
86.7000
|
BATE
|
20001IHM
|
27/02/2024
|
15:05:12
|
GMT
|
91
|
86.7000
|
BATE
|
20001IHL
|
27/02/2024
|
15:05:12
|
GMT
|
49
|
86.7000
|
CHIX
|
120001UCW
|
27/02/2024
|
15:05:13
|
GMT
|
17
|
86.6800
|
CHIX
|
120001UD9
|
27/02/2024
|
15:05:13
|
GMT
|
45
|
86.6800
|
CHIX
|
120001UDA
|
27/02/2024
|
15:05:17
|
GMT
|
121
|
86.6800
|
XLON
|
945743888160777
|
27/02/2024
|
15:05:18
|
GMT
|
82
|
86.6800
|
XLON
|
945743888160778
|
27/02/2024
|
15:05:36
|
GMT
|
46
|
86.6800
|
CHIX
|
120001UHT
|
27/02/2024
|
15:05:36
|
GMT
|
14
|
86.6800
|
XLON
|
945743888160835
|
27/02/2024
|
15:05:36
|
GMT
|
106
|
86.6800
|
XLON
|
945743888160836
|
27/02/2024
|
15:06:13
|
GMT
|
43
|
86.6800
|
XLON
|
945743888160966
|
27/02/2024
|
15:06:14
|
GMT
|
72
|
86.6800
|
TRQX
|
945743812661979
|
27/02/2024
|
15:06:14
|
GMT
|
29
|
86.6800
|
XLON
|
945743888160967
|
27/02/2024
|
15:06:19
|
GMT
|
8
|
86.6600
|
BATE
|
20001IS8
|
27/02/2024
|
15:06:19
|
GMT
|
39
|
86.6600
|
BATE
|
20001IS9
|
27/02/2024
|
15:06:25
|
GMT
|
32
|
86.6600
|
BATE
|
20001ITB
|
27/02/2024
|
15:06:25
|
GMT
|
129
|
86.6600
|
BATE
|
20001ITC
|
27/02/2024
|
15:06:25
|
GMT
|
131
|
86.6600
|
BATE
|
20001ITA
|
27/02/2024
|
15:06:39
|
GMT
|
13
|
86.6600
|
XLON
|
945743888161058
|
27/02/2024
|
15:06:39
|
GMT
|
65
|
86.6600
|
XLON
|
945743888161059
|
27/02/2024
|
15:07:30
|
GMT
|
28
|
86.6800
|
CHIX
|
120001UYN
|
27/02/2024
|
15:07:30
|
GMT
|
120
|
86.6800
|
CHIX
|
120001UYM
|
27/02/2024
|
15:07:32
|
GMT
|
25
|
86.6800
|
BATE
|
20001J3G
|
27/02/2024
|
15:07:37
|
GMT
|
20
|
86.6800
|
BATE
|
20001J4G
|
27/02/2024
|
15:07:42
|
GMT
|
148
|
86.6800
|
BATE
|
20001J5A
|
27/02/2024
|
15:07:47
|
GMT
|
20
|
86.6800
|
BATE
|
20001J67
|
27/02/2024
|
15:07:47
|
GMT
|
122
|
86.6800
|
BATE
|
20001J68
|
27/02/2024
|
15:08:07
|
GMT
|
31
|
86.6400
|
BATE
|
20001J9F
|
27/02/2024
|
15:08:07
|
GMT
|
35
|
86.6400
|
BATE
|
20001J9I
|
27/02/2024
|
15:08:07
|
GMT
|
120
|
86.6400
|
BATE
|
20001J9H
|
27/02/2024
|
15:08:07
|
GMT
|
96
|
86.6400
|
CHIX
|
120001V4C
|
27/02/2024
|
15:08:07
|
GMT
|
60
|
86.6400
|
TRQX
|
945743812662316
|
27/02/2024
|
15:08:11
|
GMT
|
186
|
86.6400
|
BATE
|
20001J9S
|
27/02/2024
|
15:08:12
|
GMT
|
189
|
86.6400
|
BATE
|
20001J9V
|
27/02/2024
|
15:08:20
|
GMT
|
34
|
86.6200
|
CHIX
|
120001V5Z
|
27/02/2024
|
15:08:25
|
GMT
|
49
|
86.6400
|
XLON
|
945743888161256
|
27/02/2024
|
15:09:23
|
GMT
|
8
|
86.6600
|
XLON
|
945743888161455
|
27/02/2024
|
15:09:23
|
GMT
|
20
|
86.6600
|
XLON
|
945743888161454
|
27/02/2024
|
15:09:23
|
GMT
|
28
|
86.6600
|
XLON
|
945743888161453
|
27/02/2024
|
15:09:24
|
GMT
|
13
|
86.6400
|
XLON
|
945743888161461
|
27/02/2024
|
15:09:24
|
GMT
|
20
|
86.6400
|
XLON
|
945743888161462
|
27/02/2024
|
15:09:24
|
GMT
|
36
|
86.6400
|
XLON
|
945743888161460
|
27/02/2024
|
15:09:24
|
GMT
|
102
|
86.6400
|
XLON
|
945743888161463
|
27/02/2024
|
15:09:25
|
GMT
|
44
|
86.6400
|
XLON
|
945743888161466
|
27/02/2024
|
15:09:35
|
GMT
|
25
|
86.6200
|
CHIX
|
120001VFO
|
27/02/2024
|
15:09:35
|
GMT
|
52
|
86.6200
|
CHIX
|
120001VFK
|
27/02/2024
|
15:09:40
|
GMT
|
53
|
86.6400
|
BATE
|
20001JLR
|
27/02/2024
|
15:10:26
|
GMT
|
14
|
86.6600
|
CHIX
|
120001VNG
|
27/02/2024
|
15:10:26
|
GMT
|
20
|
86.6600
|
CHIX
|
120001VNF
|
27/02/2024
|
15:10:36
|
GMT
|
24
|
86.6400
|
CHIX
|
120001VO2
|
27/02/2024
|
15:10:37
|
GMT
|
9
|
86.6400
|
BATE
|
20001JTI
|
27/02/2024
|
15:10:37
|
GMT
|
40
|
86.6400
|
BATE
|
20001JTH
|
27/02/2024
|
15:10:37
|
GMT
|
42
|
86.6400
|
BATE
|
20001JTJ
|
27/02/2024
|
15:10:37
|
GMT
|
84
|
86.6400
|
BATE
|
20001JTG
|
27/02/2024
|
15:10:37
|
GMT
|
84
|
86.6400
|
CHIX
|
120001VOT
|
27/02/2024
|
15:10:37
|
GMT
|
53
|
86.6400
|
TRQX
|
945743812662688
|
27/02/2024
|
15:10:37
|
GMT
|
60
|
86.6400
|
XLON
|
945743888161654
|
27/02/2024
|
15:11:08
|
GMT
|
62
|
86.6600
|
CHIX
|
120001VSW
|
27/02/2024
|
15:11:35
|
GMT
|
27
|
86.6400
|
XLON
|
945743888161746
|
27/02/2024
|
15:11:35
|
GMT
|
35
|
86.6400
|
XLON
|
945743888161747
|
27/02/2024
|
15:11:40
|
GMT
|
136
|
86.6400
|
BATE
|
20001K0H
|
27/02/2024
|
15:11:45
|
GMT
|
133
|
86.6400
|
BATE
|
20001K1F
|
27/02/2024
|
15:13:52
|
GMT
|
19
|
86.6200
|
CHIX
|
120001WBD
|
27/02/2024
|
15:13:52
|
GMT
|
100
|
86.6200
|
CHIX
|
120001WBE
|
27/02/2024
|
15:13:57
|
GMT
|
41
|
86.6600
|
XLON
|
945743888162010
|
27/02/2024
|
15:14:45
|
GMT
|
14
|
86.6600
|
CHIX
|
120001WGQ
|
27/02/2024
|
15:15:08
|
GMT
|
51
|
86.6800
|
CHIX
|
120001WMZ
|
27/02/2024
|
15:15:33
|
GMT
|
61
|
86.6600
|
CHIX
|
120001WT0
|
27/02/2024
|
15:16:02
|
GMT
|
14
|
86.6800
|
XLON
|
945743888162220
|
27/02/2024
|
15:16:02
|
GMT
|
120
|
86.6800
|
XLON
|
945743888162221
|
27/02/2024
|
15:16:05
|
GMT
|
74
|
86.6800
|
XLON
|
945743888162229
|
27/02/2024
|
15:16:10
|
GMT
|
6
|
86.6800
|
XLON
|
945743888162235
|
27/02/2024
|
15:16:10
|
GMT
|
42
|
86.6800
|
XLON
|
945743888162236
|
27/02/2024
|
15:16:36
|
GMT
|
20
|
86.6600
|
CHIX
|
120001WZ8
|
27/02/2024
|
15:16:53
|
GMT
|
1
|
86.6800
|
XLON
|
945743888162284
|
27/02/2024
|
15:16:53
|
GMT
|
8
|
86.7000
|
XLON
|
945743888162286
|
27/02/2024
|
15:16:53
|
GMT
|
48
|
86.7000
|
XLON
|
945743888162287
|
27/02/2024
|
15:16:53
|
GMT
|
55
|
86.7000
|
XLON
|
945743888162288
|
27/02/2024
|
15:16:53
|
GMT
|
77
|
86.7000
|
XLON
|
945743888162285
|
27/02/2024
|
15:16:56
|
GMT
|
45
|
86.6800
|
XLON
|
945743888162294
|
27/02/2024
|
15:16:56
|
GMT
|
71
|
86.6800
|
XLON
|
945743888162295
|
27/02/2024
|
15:17:48
|
GMT
|
11
|
86.6600
|
XLON
|
945743888162382
|
27/02/2024
|
15:17:56
|
GMT
|
42
|
86.6600
|
XLON
|
945743888162386
|
27/02/2024
|
15:18:03
|
GMT
|
27
|
86.6600
|
XLON
|
945743888162408
|
27/02/2024
|
15:21:42
|
GMT
|
100
|
86.7600
|
XLON
|
945743888162890
|
27/02/2024
|
15:22:16
|
GMT
|
76
|
86.7400
|
BATE
|
20001M9J
|
27/02/2024
|
15:22:16
|
GMT
|
54
|
86.7400
|
CHIX
|
120001Y9W
|
27/02/2024
|
15:22:17
|
GMT
|
58
|
86.7400
|
CHIX
|
120001Y9Y
|
27/02/2024
|
15:22:18
|
GMT
|
54
|
86.7200
|
BATE
|
20001M9O
|
27/02/2024
|
15:22:18
|
GMT
|
71
|
86.7200
|
BATE
|
20001M9N
|
27/02/2024
|
15:22:18
|
GMT
|
36
|
86.7200
|
CHIX
|
120001YA0
|
27/02/2024
|
15:22:18
|
GMT
|
117
|
86.7200
|
CHIX
|
120001YA1
|
27/02/2024
|
15:22:19
|
GMT
|
17
|
86.7200
|
BATE
|
20001M9R
|
27/02/2024
|
15:22:20
|
GMT
|
39
|
86.7200
|
BATE
|
20001M9U
|
27/02/2024
|
15:22:20
|
GMT
|
39
|
86.7200
|
BATE
|
20001M9V
|
27/02/2024
|
15:22:31
|
GMT
|
44
|
86.7200
|
XLON
|
945743888162965
|
27/02/2024
|
15:22:31
|
GMT
|
165
|
86.7200
|
XLON
|
945743888162966
|
27/02/2024
|
15:22:36
|
GMT
|
179
|
86.7200
|
XLON
|
945743888162973
|
27/02/2024
|
15:22:38
|
GMT
|
6
|
86.7200
|
XLON
|
945743888162990
|
27/02/2024
|
15:22:38
|
GMT
|
13
|
86.7200
|
XLON
|
945743888162987
|
27/02/2024
|
15:22:38
|
GMT
|
37
|
86.7200
|
XLON
|
945743888162989
|
27/02/2024
|
15:22:38
|
GMT
|
86
|
86.7200
|
XLON
|
945743888162988
|
27/02/2024
|
15:22:41
|
GMT
|
5
|
86.7200
|
XLON
|
945743888163000
|
27/02/2024
|
15:22:41
|
GMT
|
19
|
86.7200
|
XLON
|
945743888163003
|
27/02/2024
|
15:22:41
|
GMT
|
48
|
86.7200
|
XLON
|
945743888163001
|
27/02/2024
|
15:22:41
|
GMT
|
53
|
86.7200
|
XLON
|
945743888163002
|
27/02/2024
|
15:22:42
|
GMT
|
5
|
86.7200
|
XLON
|
945743888163008
|
27/02/2024
|
15:22:42
|
GMT
|
39
|
86.7200
|
XLON
|
945743888163009
|
27/02/2024
|
15:23:08
|
GMT
|
82
|
86.7000
|
CHIX
|
120001YEQ
|
27/02/2024
|
15:25:00
|
GMT
|
6
|
86.7800
|
XLON
|
945743888163254
|
27/02/2024
|
15:26:03
|
GMT
|
7
|
86.7800
|
BATE
|
20001MZS
|
27/02/2024
|
15:26:03
|
GMT
|
59
|
86.7800
|
BATE
|
20001MZT
|
27/02/2024
|
15:26:03
|
GMT
|
68
|
86.7800
|
BATE
|
20001MZV
|
27/02/2024
|
15:26:03
|
GMT
|
40
|
86.7600
|
CHIX
|
120001Z0F
|
27/02/2024
|
15:26:03
|
GMT
|
51
|
86.7800
|
CHIX
|
120001Z0B
|
27/02/2024
|
15:26:03
|
GMT
|
71
|
86.7800
|
CHIX
|
120001Z0D
|
27/02/2024
|
15:26:03
|
GMT
|
1
|
86.7800
|
TRQX
|
945743812665185
|
27/02/2024
|
15:26:03
|
GMT
|
80
|
86.7800
|
TRQX
|
945743812665184
|
27/02/2024
|
15:26:03
|
GMT
|
81
|
86.7600
|
XLON
|
945743888163325
|
27/02/2024
|
15:26:03
|
GMT
|
22
|
86.7800
|
XLON
|
945743888163319
|
27/02/2024
|
15:26:03
|
GMT
|
23
|
86.7800
|
XLON
|
945743888163321
|
27/02/2024
|
15:26:03
|
GMT
|
68
|
86.7800
|
XLON
|
945743888163322
|
27/02/2024
|
15:26:03
|
GMT
|
80
|
86.7800
|
XLON
|
945743888163323
|
27/02/2024
|
15:26:03
|
GMT
|
142
|
86.7800
|
XLON
|
945743888163318
|
27/02/2024
|
15:26:04
|
GMT
|
39
|
86.7600
|
XLON
|
945743888163326
|
27/02/2024
|
15:26:20
|
GMT
|
76
|
86.7600
|
BATE
|
20001N1I
|
27/02/2024
|
15:26:20
|
GMT
|
5
|
86.7600
|
XLON
|
945743888163373
|
27/02/2024
|
15:26:20
|
GMT
|
6
|
86.7600
|
XLON
|
945743888163374
|
27/02/2024
|
15:26:20
|
GMT
|
32
|
86.7600
|
XLON
|
945743888163375
|
27/02/2024
|
15:26:33
|
GMT
|
21
|
86.7600
|
XLON
|
945743888163384
|
27/02/2024
|
15:26:33
|
GMT
|
47
|
86.7600
|
XLON
|
945743888163386
|
27/02/2024
|
15:26:33
|
GMT
|
55
|
86.7600
|
XLON
|
945743888163385
|
27/02/2024
|
15:26:35
|
GMT
|
56
|
86.7600
|
XLON
|
945743888163388
|
27/02/2024
|
15:26:36
|
GMT
|
53
|
86.7600
|
XLON
|
945743888163392
|
27/02/2024
|
15:26:36
|
GMT
|
55
|
86.7600
|
XLON
|
945743888163390
|
27/02/2024
|
15:26:36
|
GMT
|
56
|
86.7600
|
XLON
|
945743888163391
|
27/02/2024
|
15:26:36
|
GMT
|
57
|
86.7600
|
XLON
|
945743888163389
|
27/02/2024
|
15:26:37
|
GMT
|
69
|
86.7600
|
XLON
|
945743888163404
|
27/02/2024
|
15:27:40
|
GMT
|
210
|
86.7400
|
XLON
|
945743888163466
|
27/02/2024
|
15:29:08
|
GMT
|
62
|
86.7400
|
XLON
|
945743888163620
|
27/02/2024
|
15:29:14
|
GMT
|
77
|
86.7200
|
CHIX
|
120001ZMW
|
27/02/2024
|
15:29:14
|
GMT
|
44
|
86.7200
|
TRQX
|
945743812665731
|
27/02/2024
|
15:29:25
|
GMT
|
64
|
86.7200
|
XLON
|
945743888163645
|
27/02/2024
|
15:29:34
|
GMT
|
48
|
86.7200
|
XLON
|
945743888163654
|
27/02/2024
|
15:29:35
|
GMT
|
6
|
86.7400
|
XLON
|
945743888163705
|
27/02/2024
|
15:29:35
|
GMT
|
41
|
86.7400
|
XLON
|
945743888163701
|
27/02/2024
|
15:29:35
|
GMT
|
41
|
86.7400
|
XLON
|
945743888163702
|
27/02/2024
|
15:29:35
|
GMT
|
41
|
86.7400
|
XLON
|
945743888163703
|
27/02/2024
|
15:29:35
|
GMT
|
67
|
86.7400
|
XLON
|
945743888163704
|
27/02/2024
|
15:29:36
|
GMT
|
11
|
86.7400
|
XLON
|
945743888163708
|
27/02/2024
|
15:29:36
|
GMT
|
40
|
86.7400
|
XLON
|
945743888163707
|
27/02/2024
|
15:29:48
|
GMT
|
39
|
86.7400
|
XLON
|
945743888163721
|
27/02/2024
|
15:30:33
|
GMT
|
49
|
86.7400
|
XLON
|
945743888163779
|
27/02/2024
|
15:31:01
|
GMT
|
4
|
86.7400
|
XLON
|
945743888163833
|
27/02/2024
|
15:31:01
|
GMT
|
11
|
86.7400
|
XLON
|
945743888163824
|
27/02/2024
|
15:31:01
|
GMT
|
25
|
86.7400
|
XLON
|
945743888163835
|
27/02/2024
|
15:31:01
|
GMT
|
36
|
86.7400
|
XLON
|
945743888163834
|
27/02/2024
|
15:31:19
|
GMT
|
50
|
86.7200
|
BATE
|
20001O4Z
|
27/02/2024
|
15:33:18
|
GMT
|
55
|
86.7200
|
XLON
|
945743888164088
|
27/02/2024
|
15:35:07
|
GMT
|
86
|
86.7600
|
CHIX
|
1200020XX
|
27/02/2024
|
15:35:07
|
GMT
|
23
|
86.7600
|
XLON
|
945743888164349
|
27/02/2024
|
15:35:18
|
GMT
|
20
|
86.7600
|
BATE
|
20001P2L
|
27/02/2024
|
15:35:18
|
GMT
|
20
|
86.7600
|
BATE
|
20001P2M
|
27/02/2024
|
15:35:18
|
GMT
|
93
|
86.7600
|
BATE
|
20001P2J
|
27/02/2024
|
15:35:18
|
GMT
|
20
|
86.7600
|
CHIX
|
12000210G
|
27/02/2024
|
15:35:18
|
GMT
|
23
|
86.7600
|
TRQX
|
945743812666685
|
27/02/2024
|
15:35:18
|
GMT
|
40
|
86.7600
|
TRQX
|
945743812666684
|
27/02/2024
|
15:35:18
|
GMT
|
55
|
86.7600
|
TRQX
|
945743812666687
|
27/02/2024
|
15:35:23
|
GMT
|
21
|
86.7600
|
XLON
|
945743888164374
|
27/02/2024
|
15:35:23
|
GMT
|
28
|
86.7600
|
XLON
|
945743888164375
|
27/02/2024
|
15:35:23
|
GMT
|
71
|
86.7600
|
XLON
|
945743888164376
|
27/02/2024
|
15:36:08
|
GMT
|
13
|
86.7800
|
XLON
|
945743888164432
|
27/02/2024
|
15:36:08
|
GMT
|
23
|
86.7800
|
XLON
|
945743888164431
|
27/02/2024
|
15:36:13
|
GMT
|
85
|
86.7800
|
XLON
|
945743888164456
|
27/02/2024
|
15:36:16
|
GMT
|
9
|
86.7800
|
XLON
|
945743888164466
|
27/02/2024
|
15:36:16
|
GMT
|
9
|
86.7800
|
XLON
|
945743888164467
|
27/02/2024
|
15:36:16
|
GMT
|
9
|
86.7800
|
XLON
|
945743888164468
|
27/02/2024
|
15:36:16
|
GMT
|
9
|
86.7800
|
XLON
|
945743888164469
|
27/02/2024
|
15:36:16
|
GMT
|
34
|
86.7800
|
XLON
|
945743888164470
|
27/02/2024
|
15:36:54
|
GMT
|
41
|
86.7800
|
BATE
|
20001PG6
|
27/02/2024
|
15:36:54
|
GMT
|
29
|
86.7800
|
XLON
|
945743888164505
|
27/02/2024
|
15:36:56
|
GMT
|
5
|
86.7800
|
XLON
|
945743888164509
|
27/02/2024
|
15:36:56
|
GMT
|
6
|
86.7800
|
XLON
|
945743888164511
|
27/02/2024
|
15:36:56
|
GMT
|
48
|
86.7800
|
XLON
|
945743888164510
|
27/02/2024
|
15:37:09
|
GMT
|
37
|
86.7800
|
BATE
|
20001PHS
|
27/02/2024
|
15:37:09
|
GMT
|
26
|
86.7800
|
XLON
|
945743888164521
|
27/02/2024
|
15:37:48
|
GMT
|
16
|
86.7800
|
CHIX
|
1200021MA
|
27/02/2024
|
15:37:48
|
GMT
|
20
|
86.7800
|
CHIX
|
1200021M9
|
27/02/2024
|
15:37:48
|
GMT
|
40
|
86.7800
|
CHIX
|
1200021M8
|
27/02/2024
|
15:37:48
|
GMT
|
174
|
86.7800
|
CHIX
|
1200021M3
|
27/02/2024
|
15:37:48
|
GMT
|
62
|
86.7800
|
TRQX
|
945743812667160
|
27/02/2024
|
15:37:48
|
GMT
|
25
|
86.7800
|
XLON
|
945743888164558
|
27/02/2024
|
15:37:48
|
GMT
|
180
|
86.7800
|
XLON
|
945743888164557
|
27/02/2024
|
15:37:48
|
GMT
|
199
|
86.7800
|
XLON
|
945743888164556
|
27/02/2024
|
15:37:50
|
GMT
|
48
|
86.7800
|
CHIX
|
1200021MJ
|
27/02/2024
|
15:37:50
|
GMT
|
90
|
86.7800
|
CHIX
|
1200021MI
|
27/02/2024
|
15:38:25
|
GMT
|
150
|
86.7600
|
CHIX
|
1200021RU
|
27/02/2024
|
15:38:25
|
GMT
|
12
|
86.7800
|
CHIX
|
1200021RX
|
27/02/2024
|
15:38:25
|
GMT
|
158
|
86.7800
|
CHIX
|
1200021RW
|
27/02/2024
|
15:38:25
|
GMT
|
40
|
86.7600
|
TRQX
|
945743812667247
|
27/02/2024
|
15:38:25
|
GMT
|
127
|
86.7600
|
TRQX
|
945743812667245
|
27/02/2024
|
15:38:25
|
GMT
|
180
|
86.7600
|
XLON
|
945743888164640
|
27/02/2024
|
15:38:39
|
GMT
|
4
|
86.7600
|
CHIX
|
1200021TQ
|
27/02/2024
|
15:38:39
|
GMT
|
120
|
86.7600
|
CHIX
|
1200021TP
|
27/02/2024
|
15:38:51
|
GMT
|
10
|
86.7800
|
CHIX
|
1200021V6
|
27/02/2024
|
15:38:51
|
GMT
|
80
|
86.7800
|
CHIX
|
1200021V5
|
27/02/2024
|
15:38:53
|
GMT
|
2
|
86.7800
|
XLON
|
945743888164709
|
27/02/2024
|
15:38:53
|
GMT
|
176
|
86.7800
|
XLON
|
945743888164710
|
27/02/2024
|
15:38:54
|
GMT
|
100
|
86.7800
|
XLON
|
945743888164715
|
27/02/2024
|
15:39:09
|
GMT
|
36
|
86.7800
|
CHIX
|
1200021YQ
|
27/02/2024
|
15:40:02
|
GMT
|
97
|
86.7400
|
BATE
|
20001Q6K
|
27/02/2024
|
15:40:02
|
GMT
|
149
|
86.7400
|
BATE
|
20001Q6Q
|
27/02/2024
|
15:40:02
|
GMT
|
16
|
86.7600
|
BATE
|
20001Q6F
|
27/02/2024
|
15:40:02
|
GMT
|
17
|
86.7600
|
BATE
|
20001Q6H
|
27/02/2024
|
15:40:02
|
GMT
|
19
|
86.7600
|
BATE
|
20001Q6G
|
27/02/2024
|
15:40:02
|
GMT
|
109
|
86.7800
|
CHIX
|
12000224N
|
27/02/2024
|
15:40:02
|
GMT
|
33
|
86.7600
|
TRQX
|
945743812667554
|
27/02/2024
|
15:40:02
|
GMT
|
35
|
86.7600
|
TRQX
|
945743812667553
|
27/02/2024
|
15:40:02
|
GMT
|
143
|
86.7600
|
XLON
|
945743888164810
|
27/02/2024
|
15:40:02
|
GMT
|
6
|
86.7800
|
XLON
|
945743888164806
|
27/02/2024
|
15:40:02
|
GMT
|
47
|
86.7800
|
XLON
|
945743888164807
|
27/02/2024
|
15:40:02
|
GMT
|
59
|
86.7800
|
XLON
|
945743888164808
|
27/02/2024
|
15:40:10
|
GMT
|
33
|
86.7400
|
BATE
|
20001Q80
|
27/02/2024
|
15:40:21
|
GMT
|
2
|
86.7400
|
BATE
|
20001Q9F
|
27/02/2024
|
15:40:21
|
GMT
|
20
|
86.7400
|
XLON
|
945743888164854
|
27/02/2024
|
15:40:21
|
GMT
|
36
|
86.7400
|
XLON
|
945743888164856
|
27/02/2024
|
15:40:21
|
GMT
|
39
|
86.7400
|
XLON
|
945743888164852
|
27/02/2024
|
15:40:21
|
GMT
|
54
|
86.7400
|
XLON
|
945743888164853
|
27/02/2024
|
15:40:21
|
GMT
|
58
|
86.7400
|
XLON
|
945743888164855
|
27/02/2024
|
15:40:21
|
GMT
|
92
|
86.7400
|
XLON
|
945743888164857
|
27/02/2024
|
15:40:21
|
GMT
|
99
|
86.7400
|
XLON
|
945743888164858
|
27/02/2024
|
15:40:23
|
GMT
|
16
|
86.7400
|
CHIX
|
12000228X
|
27/02/2024
|
15:40:23
|
GMT
|
13
|
86.7400
|
XLON
|
945743888164874
|
27/02/2024
|
15:40:23
|
GMT
|
16
|
86.7400
|
XLON
|
945743888164875
|
27/02/2024
|
15:40:23
|
GMT
|
40
|
86.7400
|
XLON
|
945743888164872
|
27/02/2024
|
15:40:23
|
GMT
|
49
|
86.7400
|
XLON
|
945743888164873
|
27/02/2024
|
15:40:23
|
GMT
|
91
|
86.7400
|
XLON
|
945743888164876
|
27/02/2024
|
15:40:24
|
GMT
|
67
|
86.7200
|
CHIX
|
120002295
|
27/02/2024
|
15:40:24
|
GMT
|
6
|
86.7400
|
XLON
|
945743888164879
|
27/02/2024
|
15:40:24
|
GMT
|
12
|
86.7400
|
XLON
|
945743888164877
|
27/02/2024
|
15:40:24
|
GMT
|
72
|
86.7400
|
XLON
|
945743888164878
|
27/02/2024
|
15:40:25
|
GMT
|
40
|
86.7400
|
XLON
|
945743888164881
|
27/02/2024
|
15:40:25
|
GMT
|
45
|
86.7400
|
XLON
|
945743888164882
|
27/02/2024
|
15:40:26
|
GMT
|
7
|
86.7400
|
BATE
|
20001QA3
|
27/02/2024
|
15:40:26
|
GMT
|
135
|
86.7400
|
BATE
|
20001QA4
|
27/02/2024
|
15:40:31
|
GMT
|
124
|
86.7400
|
BATE
|
20001QB7
|
27/02/2024
|
15:40:33
|
GMT
|
7
|
86.7400
|
BATE
|
20001QBN
|
27/02/2024
|
15:40:33
|
GMT
|
45
|
86.7400
|
BATE
|
20001QBO
|
27/02/2024
|
15:41:00
|
GMT
|
100
|
86.7200
|
CHIX
|
1200022EC
|
27/02/2024
|
15:41:00
|
GMT
|
56
|
86.7200
|
TRQX
|
945743812667706
|
27/02/2024
|
15:41:00
|
GMT
|
19
|
86.7200
|
XLON
|
945743888164967
|
27/02/2024
|
15:41:00
|
GMT
|
20
|
86.7200
|
XLON
|
945743888164968
|
27/02/2024
|
15:41:00
|
GMT
|
60
|
86.7200
|
XLON
|
945743888164966
|
27/02/2024
|
15:41:00
|
GMT
|
71
|
86.7200
|
XLON
|
945743888164964
|
27/02/2024
|
15:41:29
|
GMT
|
119
|
86.7200
|
CHIX
|
1200022I6
|
27/02/2024
|
15:41:29
|
GMT
|
160
|
86.7200
|
XLON
|
945743888165000
|
27/02/2024
|
15:41:33
|
GMT
|
41
|
86.7200
|
XLON
|
945743888165002
|
27/02/2024
|
15:41:33
|
GMT
|
61
|
86.7200
|
XLON
|
945743888165003
|
27/02/2024
|
15:41:34
|
GMT
|
74
|
86.7200
|
BATE
|
20001QJ7
|
27/02/2024
|
15:41:34
|
GMT
|
9
|
86.7200
|
CHIX
|
1200022K0
|
27/02/2024
|
15:41:34
|
GMT
|
51
|
86.7200
|
CHIX
|
1200022K1
|
27/02/2024
|
15:42:03
|
GMT
|
46
|
86.7200
|
BATE
|
20001QME
|
27/02/2024
|
15:42:03
|
GMT
|
46
|
86.7200
|
CHIX
|
1200022MD
|
27/02/2024
|
15:42:11
|
GMT
|
27
|
86.7200
|
XLON
|
945743888165090
|
27/02/2024
|
15:42:13
|
GMT
|
4
|
86.7200
|
CHIX
|
1200022OO
|
27/02/2024
|
15:42:16
|
GMT
|
48
|
86.7200
|
CHIX
|
1200022PI
|
27/02/2024
|
15:42:37
|
GMT
|
35
|
86.7400
|
CHIX
|
1200022V1
|
27/02/2024
|
15:42:37
|
GMT
|
48
|
86.7400
|
XLON
|
945743888165153
|
27/02/2024
|
15:43:39
|
GMT
|
25
|
86.7200
|
BATE
|
20001QZN
|
27/02/2024
|
15:43:44
|
GMT
|
75
|
86.7400
|
CHIX
|
120002326
|
27/02/2024
|
15:43:49
|
GMT
|
27
|
86.7400
|
XLON
|
945743888165262
|
27/02/2024
|
15:43:49
|
GMT
|
38
|
86.7400
|
XLON
|
945743888165263
|
27/02/2024
|
15:43:49
|
GMT
|
43
|
86.7400
|
XLON
|
945743888165264
|
27/02/2024
|
15:43:54
|
GMT
|
15
|
86.7400
|
BATE
|
20001R18
|
27/02/2024
|
15:43:54
|
GMT
|
97
|
86.7200
|
CHIX
|
12000232V
|
27/02/2024
|
15:43:54
|
GMT
|
6
|
86.7400
|
XLON
|
945743888165282
|
27/02/2024
|
15:43:54
|
GMT
|
51
|
86.7400
|
XLON
|
945743888165281
|
27/02/2024
|
15:44:41
|
GMT
|
36
|
86.7200
|
BATE
|
20001R81
|
27/02/2024
|
15:44:41
|
GMT
|
44
|
86.7200
|
BATE
|
20001R7V
|
27/02/2024
|
15:44:41
|
GMT
|
71
|
86.7200
|
BATE
|
20001R80
|
27/02/2024
|
15:44:41
|
GMT
|
131
|
86.7200
|
CHIX
|
1200023AG
|
27/02/2024
|
15:44:41
|
GMT
|
135
|
86.7200
|
CHIX
|
1200023AC
|
27/02/2024
|
15:44:41
|
GMT
|
60
|
86.7200
|
TRQX
|
945743812668387
|
27/02/2024
|
15:44:41
|
GMT
|
77
|
86.7200
|
TRQX
|
945743812668388
|
27/02/2024
|
15:44:41
|
GMT
|
70
|
86.7200
|
XLON
|
945743888165370
|
27/02/2024
|
15:44:41
|
GMT
|
117
|
86.7200
|
XLON
|
945743888165371
|
27/02/2024
|
15:44:42
|
GMT
|
193
|
86.7200
|
XLON
|
945743888165379
|
27/02/2024
|
15:44:43
|
GMT
|
8
|
86.7400
|
XLON
|
945743888165382
|
27/02/2024
|
15:44:49
|
GMT
|
34
|
86.7400
|
XLON
|
945743888165390
|
27/02/2024
|
15:44:54
|
GMT
|
53
|
86.7200
|
CHIX
|
1200023CH
|
27/02/2024
|
15:44:54
|
GMT
|
8
|
86.7400
|
XLON
|
945743888165406
|
27/02/2024
|
15:44:54
|
GMT
|
15
|
86.7400
|
XLON
|
945743888165405
|
27/02/2024
|
15:44:54
|
GMT
|
43
|
86.7400
|
XLON
|
945743888165407
|
27/02/2024
|
15:44:54
|
GMT
|
54
|
86.7400
|
XLON
|
945743888165408
|
27/02/2024
|
15:44:54
|
GMT
|
138
|
86.7400
|
XLON
|
945743888165409
|
27/02/2024
|
15:44:57
|
GMT
|
16
|
86.7200
|
CHIX
|
1200023D5
|
27/02/2024
|
15:44:57
|
GMT
|
46
|
86.7200
|
CHIX
|
1200023D7
|
27/02/2024
|
15:44:57
|
GMT
|
51
|
86.7200
|
CHIX
|
1200023D6
|
27/02/2024
|
15:44:59
|
GMT
|
20
|
86.7200
|
BATE
|
20001RA0
|
27/02/2024
|
15:44:59
|
GMT
|
1
|
86.7000
|
CHIX
|
1200023DH
|
27/02/2024
|
15:44:59
|
GMT
|
77
|
86.7000
|
CHIX
|
1200023DI
|
27/02/2024
|
15:44:59
|
GMT
|
47
|
86.7000
|
TRQX
|
945743812668439
|
27/02/2024
|
15:44:59
|
GMT
|
192
|
86.7000
|
XLON
|
945743888165422
|
27/02/2024
|
15:44:59
|
GMT
|
35
|
86.7200
|
XLON
|
945743888165417
|
27/02/2024
|
15:45:22
|
GMT
|
39
|
86.7000
|
XLON
|
945743888165468
|
27/02/2024
|
15:45:27
|
GMT
|
83
|
86.7000
|
XLON
|
945743888165493
|
27/02/2024
|
15:45:55
|
GMT
|
42
|
86.7000
|
TRQX
|
945743812668575
|
27/02/2024
|
15:46:12
|
GMT
|
20
|
86.7200
|
BATE
|
20001RJE
|
27/02/2024
|
15:46:12
|
GMT
|
21
|
86.7200
|
BATE
|
20001RJD
|
27/02/2024
|
15:46:12
|
GMT
|
31
|
86.7200
|
BATE
|
20001RJC
|
27/02/2024
|
15:46:13
|
GMT
|
10
|
86.7200
|
BATE
|
20001RJQ
|
27/02/2024
|
15:46:13
|
GMT
|
20
|
86.7200
|
BATE
|
20001RJR
|
27/02/2024
|
15:46:13
|
GMT
|
31
|
86.7200
|
BATE
|
20001RJS
|
27/02/2024
|
15:46:14
|
GMT
|
20
|
86.7200
|
BATE
|
20001RJX
|
27/02/2024
|
15:46:14
|
GMT
|
102
|
86.7200
|
BATE
|
20001RJY
|
27/02/2024
|
15:46:24
|
GMT
|
35
|
86.7200
|
BATE
|
20001RKZ
|
27/02/2024
|
15:46:29
|
GMT
|
20
|
86.7200
|
BATE
|
20001RLC
|
27/02/2024
|
15:46:29
|
GMT
|
59
|
86.7200
|
BATE
|
20001RLD
|
27/02/2024
|
15:46:32
|
GMT
|
20
|
86.7200
|
BATE
|
20001RLT
|
27/02/2024
|
15:46:32
|
GMT
|
33
|
86.7200
|
BATE
|
20001RLS
|
27/02/2024
|
15:46:32
|
GMT
|
43
|
86.7200
|
BATE
|
20001RLU
|
27/02/2024
|
15:46:33
|
GMT
|
154
|
86.7200
|
CHIX
|
1200023P6
|
27/02/2024
|
15:46:33
|
GMT
|
59
|
86.7200
|
XLON
|
945743888165607
|
27/02/2024
|
15:46:36
|
GMT
|
25
|
86.7200
|
TRQX
|
945743812668657
|
27/02/2024
|
15:46:36
|
GMT
|
25
|
86.7200
|
TRQX
|
945743812668658
|
27/02/2024
|
15:46:41
|
GMT
|
8
|
86.7200
|
CHIX
|
1200023QE
|
27/02/2024
|
15:46:41
|
GMT
|
39
|
86.7200
|
XLON
|
945743888165630
|
27/02/2024
|
15:46:41
|
GMT
|
105
|
86.7200
|
XLON
|
945743888165631
|
27/02/2024
|
15:46:53
|
GMT
|
121
|
86.7200
|
CHIX
|
1200023RU
|
27/02/2024
|
15:47:27
|
GMT
|
20
|
86.7400
|
CHIX
|
1200023VP
|
27/02/2024
|
15:47:32
|
GMT
|
20
|
86.7400
|
CHIX
|
1200023X0
|
27/02/2024
|
15:47:37
|
GMT
|
20
|
86.7400
|
CHIX
|
1200023Z0
|
27/02/2024
|
15:47:37
|
GMT
|
44
|
86.7400
|
CHIX
|
1200023Z1
|
27/02/2024
|
15:48:26
|
GMT
|
5
|
86.7200
|
BATE
|
20001S2P
|
27/02/2024
|
15:48:26
|
GMT
|
20
|
86.7200
|
BATE
|
20001S2M
|
27/02/2024
|
15:48:26
|
GMT
|
20
|
86.7200
|
BATE
|
20001S2N
|
27/02/2024
|
15:48:26
|
GMT
|
22
|
86.7200
|
BATE
|
20001S2L
|
27/02/2024
|
15:48:26
|
GMT
|
31
|
86.7200
|
BATE
|
20001S2O
|
27/02/2024
|
15:48:26
|
GMT
|
111
|
86.7200
|
BATE
|
20001S2J
|
27/02/2024
|
15:48:26
|
GMT
|
45
|
86.7200
|
CHIX
|
12000244T
|
27/02/2024
|
15:48:26
|
GMT
|
58
|
86.7200
|
TRQX
|
945743812668996
|
27/02/2024
|
15:48:26
|
GMT
|
19
|
86.7200
|
XLON
|
945743888165788
|
27/02/2024
|
15:48:26
|
GMT
|
38
|
86.7200
|
XLON
|
945743888165790
|
27/02/2024
|
15:48:26
|
GMT
|
45
|
86.7200
|
XLON
|
945743888165787
|
27/02/2024
|
15:48:26
|
GMT
|
46
|
86.7200
|
XLON
|
945743888165786
|
27/02/2024
|
15:48:26
|
GMT
|
57
|
86.7200
|
XLON
|
945743888165789
|
27/02/2024
|
15:48:26
|
GMT
|
204
|
86.7200
|
XLON
|
945743888165783
|
27/02/2024
|
15:48:31
|
GMT
|
31
|
86.7200
|
XLON
|
945743888165798
|
27/02/2024
|
15:48:31
|
GMT
|
50
|
86.7200
|
XLON
|
945743888165799
|
27/02/2024
|
15:48:42
|
GMT
|
9
|
86.7200
|
CHIX
|
12000248P
|
27/02/2024
|
15:48:42
|
GMT
|
43
|
86.7200
|
XLON
|
945743888165846
|
27/02/2024
|
15:48:54
|
GMT
|
35
|
86.7200
|
XLON
|
945743888165849
|
27/02/2024
|
15:48:55
|
GMT
|
43
|
86.7200
|
CHIX
|
1200024AH
|
27/02/2024
|
15:49:08
|
GMT
|
61
|
86.7200
|
CHIX
|
1200024CJ
|
27/02/2024
|
15:49:14
|
GMT
|
20
|
86.7200
|
BATE
|
20001SA7
|
27/02/2024
|
15:49:14
|
GMT
|
28
|
86.7200
|
TRQX
|
945743812669181
|
27/02/2024
|
15:49:16
|
GMT
|
75
|
86.7000
|
TRQX
|
945743812669185
|
27/02/2024
|
15:49:16
|
GMT
|
165
|
86.7000
|
XLON
|
945743888165888
|
27/02/2024
|
15:49:18
|
GMT
|
21
|
86.7200
|
BATE
|
20001SAW
|
27/02/2024
|
15:49:18
|
GMT
|
23
|
86.7200
|
BATE
|
20001SAX
|
27/02/2024
|
15:49:20
|
GMT
|
70
|
86.7000
|
XLON
|
945743888165892
|
27/02/2024
|
15:49:21
|
GMT
|
55
|
86.7000
|
XLON
|
945743888165902
|
27/02/2024
|
15:49:23
|
GMT
|
42
|
86.7000
|
TRQX
|
945743812669228
|
27/02/2024
|
15:49:28
|
GMT
|
137
|
86.7000
|
XLON
|
945743888165911
|
27/02/2024
|
15:49:31
|
GMT
|
66
|
86.7000
|
XLON
|
945743888165912
|
27/02/2024
|
15:49:31
|
GMT
|
83
|
86.7000
|
XLON
|
945743888165913
|
27/02/2024
|
15:49:36
|
GMT
|
52
|
86.7000
|
BATE
|
20001SD6
|
27/02/2024
|
15:49:36
|
GMT
|
12
|
86.7000
|
CHIX
|
1200024HK
|
27/02/2024
|
15:49:36
|
GMT
|
205
|
86.7000
|
CHIX
|
1200024HJ
|
27/02/2024
|
15:49:36
|
GMT
|
47
|
86.7000
|
TRQX
|
945743812669280
|
27/02/2024
|
15:49:36
|
GMT
|
8
|
86.7000
|
XLON
|
945743888165919
|
27/02/2024
|
15:49:36
|
GMT
|
47
|
86.7000
|
XLON
|
945743888165918
|
27/02/2024
|
15:49:36
|
GMT
|
77
|
86.7000
|
XLON
|
945743888165916
|
27/02/2024
|
15:49:36
|
GMT
|
122
|
86.7000
|
XLON
|
945743888165920
|
27/02/2024
|
15:49:41
|
GMT
|
55
|
86.7000
|
BATE
|
20001SDR
|
27/02/2024
|
15:50:16
|
GMT
|
32
|
86.7000
|
BATE
|
20001SI6
|
27/02/2024
|
15:50:16
|
GMT
|
1
|
86.7000
|
XLON
|
945743888165977
|
27/02/2024
|
15:50:16
|
GMT
|
26
|
86.7000
|
XLON
|
945743888165981
|
27/02/2024
|
15:50:16
|
GMT
|
32
|
86.7000
|
XLON
|
945743888165980
|
27/02/2024
|
15:50:16
|
GMT
|
35
|
86.7000
|
XLON
|
945743888165979
|
27/02/2024
|
15:50:16
|
GMT
|
80
|
86.7000
|
XLON
|
945743888165978
|
27/02/2024
|
15:50:17
|
GMT
|
43
|
86.7000
|
XLON
|
945743888165982
|
27/02/2024
|
15:50:17
|
GMT
|
134
|
86.7000
|
XLON
|
945743888165983
|
27/02/2024
|
15:50:19
|
GMT
|
42
|
86.7000
|
TRQX
|
945743812669394
|
27/02/2024
|
15:50:19
|
GMT
|
52
|
86.7000
|
XLON
|
945743888165984
|
27/02/2024
|
15:50:21
|
GMT
|
10
|
86.7200
|
CHIX
|
1200024O8
|
27/02/2024
|
15:50:21
|
GMT
|
20
|
86.7200
|
CHIX
|
1200024O7
|
27/02/2024
|
15:50:21
|
GMT
|
27
|
86.7200
|
XLON
|
945743888165990
|
27/02/2024
|
15:50:21
|
GMT
|
37
|
86.7200
|
XLON
|
945743888165987
|
27/02/2024
|
15:50:21
|
GMT
|
39
|
86.7200
|
XLON
|
945743888165989
|
27/02/2024
|
15:50:21
|
GMT
|
90
|
86.7200
|
XLON
|
945743888165988
|
27/02/2024
|
15:50:22
|
GMT
|
118
|
86.7000
|
XLON
|
945743888165993
|
27/02/2024
|
15:50:22
|
GMT
|
60
|
86.7200
|
XLON
|
945743888165991
|
27/02/2024
|
15:50:22
|
GMT
|
180
|
86.7200
|
XLON
|
945743888165992
|
27/02/2024
|
15:50:23
|
GMT
|
20
|
86.7200
|
CHIX
|
1200024OA
|
27/02/2024
|
15:50:23
|
GMT
|
20
|
86.7200
|
CHIX
|
1200024OB
|
27/02/2024
|
15:50:24
|
GMT
|
20
|
86.7200
|
CHIX
|
1200024OD
|
27/02/2024
|
15:50:24
|
GMT
|
20
|
86.7200
|
CHIX
|
1200024OF
|
27/02/2024
|
15:50:24
|
GMT
|
20
|
86.7200
|
CHIX
|
1200024OG
|
27/02/2024
|
15:50:24
|
GMT
|
26
|
86.7200
|
CHIX
|
1200024OE
|
27/02/2024
|
15:50:25
|
GMT
|
58
|
86.7000
|
BATE
|
20001SJ5
|
27/02/2024
|
15:50:25
|
GMT
|
77
|
86.7000
|
BATE
|
20001SJ7
|
27/02/2024
|
15:50:25
|
GMT
|
110
|
86.7000
|
BATE
|
20001SJ4
|
27/02/2024
|
15:50:25
|
GMT
|
19
|
86.7200
|
CHIX
|
1200024ON
|
27/02/2024
|
15:50:25
|
GMT
|
20
|
86.7200
|
CHIX
|
1200024OM
|
27/02/2024
|
15:50:26
|
GMT
|
20
|
86.7200
|
CHIX
|
1200024PG
|
27/02/2024
|
15:50:26
|
GMT
|
20
|
86.7200
|
CHIX
|
1200024PM
|
27/02/2024
|
15:50:27
|
GMT
|
20
|
86.7200
|
CHIX
|
1200024PT
|
27/02/2024
|
15:50:28
|
GMT
|
9
|
86.7200
|
CHIX
|
1200024PX
|
27/02/2024
|
15:50:28
|
GMT
|
20
|
86.7200
|
CHIX
|
1200024PU
|
27/02/2024
|
15:50:28
|
GMT
|
20
|
86.7200
|
CHIX
|
1200024PW
|
27/02/2024
|
15:50:38
|
GMT
|
49
|
86.7200
|
CHIX
|
1200024RS
|
27/02/2024
|
15:50:43
|
GMT
|
7
|
86.7200
|
CHIX
|
1200024S3
|
27/02/2024
|
15:50:43
|
GMT
|
20
|
86.7200
|
CHIX
|
1200024S5
|
27/02/2024
|
15:50:43
|
GMT
|
49
|
86.7200
|
CHIX
|
1200024S4
|
27/02/2024
|
15:50:54
|
GMT
|
20
|
86.7200
|
CHIX
|
1200024TG
|
27/02/2024
|
15:51:10
|
GMT
|
76
|
86.7000
|
BATE
|
20001SQS
|
27/02/2024
|
15:51:10
|
GMT
|
71
|
86.7000
|
CHIX
|
1200024WT
|
27/02/2024
|
15:51:10
|
GMT
|
96
|
86.7000
|
TRQX
|
945743812669515
|
27/02/2024
|
15:51:10
|
GMT
|
18
|
86.7200
|
XLON
|
945743888166140
|
27/02/2024
|
15:51:10
|
GMT
|
28
|
86.7200
|
XLON
|
945743888166138
|
27/02/2024
|
15:51:10
|
GMT
|
34
|
86.7200
|
XLON
|
945743888166134
|
27/02/2024
|
15:51:10
|
GMT
|
41
|
86.7200
|
XLON
|
945743888166136
|
27/02/2024
|
15:51:10
|
GMT
|
50
|
86.7200
|
XLON
|
945743888166139
|
27/02/2024
|
15:51:10
|
GMT
|
67
|
86.7200
|
XLON
|
945743888166137
|
27/02/2024
|
15:51:10
|
GMT
|
92
|
86.7200
|
XLON
|
945743888166135
|
27/02/2024
|
15:51:11
|
GMT
|
8
|
86.7200
|
XLON
|
945743888166188
|
27/02/2024
|
15:51:11
|
GMT
|
40
|
86.7200
|
XLON
|
945743888166186
|
27/02/2024
|
15:51:11
|
GMT
|
41
|
86.7200
|
XLON
|
945743888166189
|
27/02/2024
|
15:51:11
|
GMT
|
77
|
86.7200
|
XLON
|
945743888166187
|
27/02/2024
|
15:51:12
|
GMT
|
83
|
86.7200
|
XLON
|
945743888166192
|
27/02/2024
|
15:51:13
|
GMT
|
42
|
86.7200
|
XLON
|
945743888166193
|
27/02/2024
|
15:51:25
|
GMT
|
51
|
86.7000
|
XLON
|
945743888166264
|
27/02/2024
|
15:51:25
|
GMT
|
60
|
86.7000
|
XLON
|
945743888166263
|
27/02/2024
|
15:51:25
|
GMT
|
88
|
86.7000
|
XLON
|
945743888166260
|
27/02/2024
|
15:51:25
|
GMT
|
114
|
86.7000
|
XLON
|
945743888166259
|
27/02/2024
|
15:51:27
|
GMT
|
92
|
86.7000
|
XLON
|
945743888166265
|
27/02/2024
|
15:51:59
|
GMT
|
64
|
86.7200
|
BATE
|
20001SXP
|
27/02/2024
|
15:51:59
|
GMT
|
10
|
86.7200
|
CHIX
|
12000254V
|
27/02/2024
|
15:52:22
|
GMT
|
132
|
86.7200
|
BATE
|
20001T2A
|
27/02/2024
|
15:52:22
|
GMT
|
31
|
86.7200
|
CHIX
|
12000259N
|
27/02/2024
|
15:52:22
|
GMT
|
114
|
86.7200
|
CHIX
|
12000259M
|
27/02/2024
|
15:52:22
|
GMT
|
120
|
86.7200
|
CHIX
|
12000259O
|
27/02/2024
|
15:54:12
|
GMT
|
115
|
86.7600
|
BATE
|
20001TF5
|
27/02/2024
|
15:54:12
|
GMT
|
81
|
86.7600
|
CHIX
|
1200025NQ
|
27/02/2024
|
15:54:12
|
GMT
|
87
|
86.7600
|
CHIX
|
1200025NO
|
27/02/2024
|
15:54:30
|
GMT
|
20
|
86.7600
|
BATE
|
20001TGD
|
27/02/2024
|
15:54:30
|
GMT
|
102
|
86.7600
|
BATE
|
20001TGE
|
27/02/2024
|
15:54:30
|
GMT
|
115
|
86.7600
|
BATE
|
20001TGB
|
27/02/2024
|
15:54:30
|
GMT
|
7
|
86.7600
|
CHIX
|
1200025P8
|
27/02/2024
|
15:54:33
|
GMT
|
20
|
86.7600
|
BATE
|
20001TGN
|
27/02/2024
|
15:54:33
|
GMT
|
36
|
86.7600
|
TRQX
|
945743812670099
|
27/02/2024
|
15:54:35
|
GMT
|
28
|
86.7600
|
XLON
|
945743888166554
|
27/02/2024
|
15:54:35
|
GMT
|
60
|
86.7600
|
XLON
|
945743888166555
|
27/02/2024
|
15:54:35
|
GMT
|
111
|
86.7600
|
XLON
|
945743888166556
|
27/02/2024
|
15:54:40
|
GMT
|
24
|
86.7600
|
XLON
|
945743888166560
|
27/02/2024
|
15:54:40
|
GMT
|
103
|
86.7600
|
XLON
|
945743888166559
|
27/02/2024
|
15:54:42
|
GMT
|
8
|
86.7600
|
CHIX
|
1200025PY
|
27/02/2024
|
15:54:43
|
GMT
|
23
|
86.7600
|
XLON
|
945743888166566
|
27/02/2024
|
15:54:43
|
GMT
|
37
|
86.7600
|
XLON
|
945743888166567
|
27/02/2024
|
15:54:43
|
GMT
|
46
|
86.7600
|
XLON
|
945743888166565
|
27/02/2024
|
15:55:37
|
GMT
|
31
|
86.7800
|
CHIX
|
1200025XA
|
27/02/2024
|
15:55:37
|
GMT
|
17
|
86.7800
|
TRQX
|
945743812670248
|
27/02/2024
|
15:55:37
|
GMT
|
135
|
86.7800
|
TRQX
|
945743812670249
|
27/02/2024
|
15:56:16
|
GMT
|
23
|
86.8000
|
XLON
|
945743888166723
|
27/02/2024
|
15:56:16
|
GMT
|
32
|
86.8000
|
XLON
|
945743888166721
|
27/02/2024
|
15:56:16
|
GMT
|
93
|
86.8000
|
XLON
|
945743888166722
|
27/02/2024
|
15:56:21
|
GMT
|
22
|
86.8000
|
XLON
|
945743888166729
|
27/02/2024
|
15:56:33
|
GMT
|
146
|
86.7800
|
BATE
|
20001TY3
|
27/02/2024
|
15:56:33
|
GMT
|
8
|
86.8000
|
XLON
|
945743888166745
|
27/02/2024
|
15:56:33
|
GMT
|
54
|
86.8000
|
XLON
|
945743888166746
|
27/02/2024
|
15:57:29
|
GMT
|
20
|
86.8200
|
XLON
|
945743888166804
|
27/02/2024
|
15:57:29
|
GMT
|
28
|
86.8200
|
XLON
|
945743888166803
|
27/02/2024
|
15:57:39
|
GMT
|
7
|
86.8400
|
TRQX
|
945743812670661
|
27/02/2024
|
15:57:41
|
GMT
|
16
|
86.8400
|
XLON
|
945743888166823
|
27/02/2024
|
15:57:41
|
GMT
|
58
|
86.8400
|
XLON
|
945743888166822
|
27/02/2024
|
15:57:42
|
GMT
|
20
|
86.8400
|
XLON
|
945743888166838
|
27/02/2024
|
15:57:42
|
GMT
|
29
|
86.8400
|
XLON
|
945743888166837
|
27/02/2024
|
15:57:43
|
GMT
|
7
|
86.8400
|
CHIX
|
1200026FC
|
27/02/2024
|
15:57:43
|
GMT
|
20
|
86.8400
|
CHIX
|
1200026FD
|
27/02/2024
|
15:57:43
|
GMT
|
32
|
86.8400
|
XLON
|
945743888166839
|
27/02/2024
|
15:57:44
|
GMT
|
42
|
86.8400
|
TRQX
|
945743812670669
|
27/02/2024
|
15:59:44
|
GMT
|
45
|
86.8400
|
XLON
|
945743888167127
|
27/02/2024
|
16:00:13
|
GMT
|
20
|
86.8400
|
BATE
|
20001UW0
|
27/02/2024
|
16:00:19
|
GMT
|
41
|
86.8400
|
BATE
|
20001UWV
|
27/02/2024
|
16:00:19
|
GMT
|
42
|
86.8400
|
XLON
|
945743888167184
|
27/02/2024
|
16:00:27
|
GMT
|
129
|
86.8400
|
BATE
|
20001UY9
|
27/02/2024
|
16:00:27
|
GMT
|
202
|
86.8400
|
CHIX
|
120002758
|
27/02/2024
|
16:00:27
|
GMT
|
63
|
86.8400
|
TRQX
|
945743812671199
|
27/02/2024
|
16:00:27
|
GMT
|
17
|
86.8600
|
TRQX
|
945743812671203
|
27/02/2024
|
16:00:27
|
GMT
|
20
|
86.8600
|
TRQX
|
945743812671204
|
27/02/2024
|
16:00:27
|
GMT
|
23
|
86.8600
|
TRQX
|
945743812671202
|
27/02/2024
|
16:00:27
|
GMT
|
7
|
86.8400
|
XLON
|
945743888167189
|
27/02/2024
|
16:00:27
|
GMT
|
42
|
86.8400
|
XLON
|
945743888167188
|
27/02/2024
|
16:00:32
|
GMT
|
7
|
86.8600
|
BATE
|
20001UZ9
|
27/02/2024
|
16:00:32
|
GMT
|
1
|
86.8600
|
CHIX
|
12000275X
|
27/02/2024
|
16:00:32
|
GMT
|
55
|
86.8600
|
TRQX
|
945743812671216
|
27/02/2024
|
16:00:32
|
GMT
|
60
|
86.8400
|
XLON
|
945743888167194
|
27/02/2024
|
16:00:32
|
GMT
|
20
|
86.8600
|
XLON
|
945743888167200
|
27/02/2024
|
16:00:32
|
GMT
|
35
|
86.8600
|
XLON
|
945743888167199
|
27/02/2024
|
16:00:53
|
GMT
|
55
|
86.8400
|
BATE
|
20001V2J
|
27/02/2024
|
16:00:53
|
GMT
|
74
|
86.8400
|
BATE
|
20001V2I
|
27/02/2024
|
16:00:53
|
GMT
|
47
|
86.8600
|
CHIX
|
12000278Z
|
27/02/2024
|
16:00:53
|
GMT
|
31
|
86.8600
|
TRQX
|
945743812671277
|
27/02/2024
|
16:00:53
|
GMT
|
70
|
86.8400
|
XLON
|
945743888167245
|
27/02/2024
|
16:00:53
|
GMT
|
20
|
86.8600
|
XLON
|
945743888167242
|
27/02/2024
|
16:00:53
|
GMT
|
27
|
86.8600
|
XLON
|
945743888167241
|
27/02/2024
|
16:00:53
|
GMT
|
48
|
86.8600
|
XLON
|
945743888167243
|
27/02/2024
|
16:00:53
|
GMT
|
67
|
86.8600
|
XLON
|
945743888167244
|
27/02/2024
|
16:00:58
|
GMT
|
8
|
86.8600
|
CHIX
|
1200027A5
|
27/02/2024
|
16:00:58
|
GMT
|
10
|
86.8600
|
CHIX
|
1200027A3
|
27/02/2024
|
16:00:58
|
GMT
|
20
|
86.8600
|
CHIX
|
1200027A4
|
27/02/2024
|
16:00:58
|
GMT
|
20
|
86.8600
|
TRQX
|
945743812671303
|
27/02/2024
|
16:00:58
|
GMT
|
24
|
86.8600
|
TRQX
|
945743812671302
|
27/02/2024
|
16:00:58
|
GMT
|
40
|
86.8600
|
TRQX
|
945743812671304
|
27/02/2024
|
16:01:03
|
GMT
|
20
|
86.8600
|
CHIX
|
1200027B6
|
27/02/2024
|
16:01:03
|
GMT
|
49
|
86.8600
|
CHIX
|
1200027B7
|
27/02/2024
|
16:01:06
|
GMT
|
7
|
86.8400
|
CHIX
|
1200027BQ
|
27/02/2024
|
16:01:06
|
GMT
|
20
|
86.8600
|
CHIX
|
1200027BO
|
27/02/2024
|
16:01:06
|
GMT
|
68
|
86.8600
|
CHIX
|
1200027BP
|
27/02/2024
|
16:01:06
|
GMT
|
32
|
86.8600
|
TRQX
|
945743812671348
|
27/02/2024
|
16:02:11
|
GMT
|
19
|
86.8400
|
CHIX
|
1200027LZ
|
27/02/2024
|
16:02:11
|
GMT
|
57
|
86.8400
|
CHIX
|
1200027LY
|
27/02/2024
|
16:02:11
|
GMT
|
85
|
86.8400
|
TRQX
|
945743812671533
|
27/02/2024
|
16:02:11
|
GMT
|
22
|
86.8400
|
XLON
|
945743888167372
|
27/02/2024
|
16:02:12
|
GMT
|
22
|
86.8400
|
BATE
|
20001VGM
|
27/02/2024
|
16:02:12
|
GMT
|
9
|
86.8400
|
CHIX
|
1200027M3
|
27/02/2024
|
16:02:12
|
GMT
|
101
|
86.8400
|
CHIX
|
1200027M0
|
27/02/2024
|
16:02:12
|
GMT
|
8
|
86.8400
|
XLON
|
945743888167381
|
27/02/2024
|
16:02:12
|
GMT
|
9
|
86.8400
|
XLON
|
945743888167384
|
27/02/2024
|
16:02:12
|
GMT
|
18
|
86.8400
|
XLON
|
945743888167382
|
27/02/2024
|
16:02:12
|
GMT
|
21
|
86.8400
|
XLON
|
945743888167380
|
27/02/2024
|
16:02:12
|
GMT
|
33
|
86.8400
|
XLON
|
945743888167385
|
27/02/2024
|
16:02:12
|
GMT
|
37
|
86.8400
|
XLON
|
945743888167379
|
27/02/2024
|
16:02:12
|
GMT
|
40
|
86.8400
|
XLON
|
945743888167378
|
27/02/2024
|
16:02:12
|
GMT
|
44
|
86.8400
|
XLON
|
945743888167376
|
27/02/2024
|
16:02:12
|
GMT
|
54
|
86.8400
|
XLON
|
945743888167377
|
27/02/2024
|
16:02:12
|
GMT
|
98
|
86.8400
|
XLON
|
945743888167375
|
27/02/2024
|
16:02:12
|
GMT
|
122
|
86.8400
|
XLON
|
945743888167383
|
27/02/2024
|
16:02:14
|
GMT
|
65
|
86.8000
|
BATE
|
20001VHE
|
27/02/2024
|
16:02:14
|
GMT
|
70
|
86.8000
|
BATE
|
20001VHF
|
27/02/2024
|
16:02:14
|
GMT
|
3
|
86.8200
|
BATE
|
20001VHB
|
27/02/2024
|
16:02:14
|
GMT
|
4
|
86.8200
|
CHIX
|
1200027MW
|
27/02/2024
|
16:02:14
|
GMT
|
18
|
86.8200
|
CHIX
|
1200027MY
|
27/02/2024
|
16:02:14
|
GMT
|
26
|
86.8200
|
CHIX
|
1200027MV
|
27/02/2024
|
16:02:14
|
GMT
|
44
|
86.8200
|
CHIX
|
1200027MX
|
27/02/2024
|
16:02:14
|
GMT
|
66
|
86.8000
|
TRQX
|
945743812671557
|
27/02/2024
|
16:02:14
|
GMT
|
51
|
86.8200
|
XLON
|
945743888167409
|
27/02/2024
|
16:02:14
|
GMT
|
122
|
86.8200
|
XLON
|
945743888167408
|
27/02/2024
|
16:02:15
|
GMT
|
50
|
86.8000
|
BATE
|
20001VHS
|
27/02/2024
|
16:02:15
|
GMT
|
137
|
86.8000
|
BATE
|
20001VHR
|
27/02/2024
|
16:02:16
|
GMT
|
83
|
86.8000
|
BATE
|
20001VHZ
|
27/02/2024
|
16:02:27
|
GMT
|
118
|
86.8000
|
TRQX
|
945743812671580
|
27/02/2024
|
16:02:27
|
GMT
|
29
|
86.8000
|
XLON
|
945743888167448
|
27/02/2024
|
16:02:27
|
GMT
|
140
|
86.8000
|
XLON
|
945743888167447
|
27/02/2024
|
16:03:50
|
GMT
|
8
|
86.8000
|
BATE
|
20001VUB
|
27/02/2024
|
16:03:50
|
GMT
|
27
|
86.8000
|
BATE
|
20001VUA
|
27/02/2024
|
16:03:50
|
GMT
|
13
|
86.8000
|
CHIX
|
1200027YG
|
27/02/2024
|
16:03:50
|
GMT
|
67
|
86.8000
|
XLON
|
945743888167567
|
27/02/2024
|
16:04:17
|
GMT
|
9
|
86.8000
|
CHIX
|
12000283Q
|
27/02/2024
|
16:04:17
|
GMT
|
38
|
86.8000
|
XLON
|
945743888167602
|
27/02/2024
|
16:04:17
|
GMT
|
44
|
86.8000
|
XLON
|
945743888167603
|
27/02/2024
|
16:04:17
|
GMT
|
56
|
86.8000
|
XLON
|
945743888167600
|
27/02/2024
|
16:04:17
|
GMT
|
64
|
86.8000
|
XLON
|
945743888167601
|
27/02/2024
|
16:04:17
|
GMT
|
159
|
86.8000
|
XLON
|
945743888167604
|
27/02/2024
|
16:04:19
|
GMT
|
30
|
86.8000
|
BATE
|
20001VZK
|
27/02/2024
|
16:04:20
|
GMT
|
48
|
86.7800
|
CHIX
|
12000284W
|
27/02/2024
|
16:04:20
|
GMT
|
88
|
86.7800
|
CHIX
|
120002853
|
27/02/2024
|
16:04:20
|
GMT
|
43
|
86.7800
|
TRQX
|
945743812671884
|
27/02/2024
|
16:04:20
|
GMT
|
47
|
86.7800
|
XLON
|
945743888167621
|
27/02/2024
|
16:04:20
|
GMT
|
132
|
86.7800
|
XLON
|
945743888167620
|
27/02/2024
|
16:04:21
|
GMT
|
48
|
86.7800
|
CHIX
|
12000285G
|
27/02/2024
|
16:04:55
|
GMT
|
10
|
86.7600
|
XLON
|
945743888167796
|
27/02/2024
|
16:05:03
|
GMT
|
46
|
86.7600
|
XLON
|
945743888167819
|
27/02/2024
|
16:05:04
|
GMT
|
22
|
86.7600
|
CHIX
|
1200028FA
|
27/02/2024
|
16:05:15
|
GMT
|
54
|
86.7600
|
XLON
|
945743888167834
|
27/02/2024
|
16:05:39
|
GMT
|
25
|
86.7800
|
CHIX
|
1200028IN
|
27/02/2024
|
16:05:40
|
GMT
|
72
|
86.7800
|
TRQX
|
945743812672155
|
27/02/2024
|
16:05:41
|
GMT
|
39
|
86.7800
|
TRQX
|
945743812672157
|
27/02/2024
|
16:05:47
|
GMT
|
37
|
86.7800
|
CHIX
|
1200028KK
|
27/02/2024
|
16:05:47
|
GMT
|
77
|
86.7800
|
CHIX
|
1200028KJ
|
27/02/2024
|
16:05:47
|
GMT
|
58
|
86.7800
|
XLON
|
945743888167901
|
27/02/2024
|
16:05:47
|
GMT
|
118
|
86.7800
|
XLON
|
945743888167902
|
27/02/2024
|
16:05:53
|
GMT
|
150
|
86.7800
|
XLON
|
945743888167933
|
27/02/2024
|
16:05:54
|
GMT
|
23
|
86.7800
|
XLON
|
945743888167937
|
27/02/2024
|
16:05:58
|
GMT
|
173
|
86.7800
|
XLON
|
945743888167944
|
27/02/2024
|
16:06:00
|
GMT
|
167
|
86.7800
|
XLON
|
945743888167947
|
27/02/2024
|
16:06:02
|
GMT
|
91
|
86.7800
|
XLON
|
945743888167953
|
27/02/2024
|
16:06:05
|
GMT
|
42
|
86.7800
|
XLON
|
945743888167954
|
27/02/2024
|
16:06:15
|
GMT
|
20
|
86.8000
|
CHIX
|
1200028SA
|
27/02/2024
|
16:06:15
|
GMT
|
34
|
86.7800
|
XLON
|
945743888168027
|
27/02/2024
|
16:06:29
|
GMT
|
11
|
86.8000
|
CHIX
|
1200028UT
|
27/02/2024
|
16:06:29
|
GMT
|
20
|
86.8000
|
CHIX
|
1200028UU
|
27/02/2024
|
16:06:29
|
GMT
|
42
|
86.8000
|
XLON
|
945743888168048
|
27/02/2024
|
16:06:50
|
GMT
|
55
|
86.8200
|
CHIX
|
1200028XC
|
27/02/2024
|
16:07:25
|
GMT
|
16
|
86.8000
|
BATE
|
20001WWT
|
27/02/2024
|
16:07:25
|
GMT
|
20
|
86.8000
|
BATE
|
20001WWR
|
27/02/2024
|
16:07:25
|
GMT
|
52
|
86.8000
|
BATE
|
20001WWX
|
27/02/2024
|
16:07:25
|
GMT
|
60
|
86.8000
|
BATE
|
20001WWS
|
27/02/2024
|
16:07:25
|
GMT
|
93
|
86.8000
|
BATE
|
20001WWK
|
27/02/2024
|
16:07:25
|
GMT
|
191
|
86.8000
|
CHIX
|
12000293Q
|
27/02/2024
|
16:07:25
|
GMT
|
20
|
86.8000
|
TRQX
|
945743812672520
|
27/02/2024
|
16:07:25
|
GMT
|
20
|
86.8000
|
TRQX
|
945743812672521
|
27/02/2024
|
16:07:25
|
GMT
|
53
|
86.8000
|
TRQX
|
945743812672517
|
27/02/2024
|
16:07:25
|
GMT
|
45
|
86.8000
|
XLON
|
945743888168121
|
27/02/2024
|
16:07:25
|
GMT
|
45
|
86.8000
|
XLON
|
945743888168124
|
27/02/2024
|
16:08:26
|
GMT
|
7
|
86.8000
|
BATE
|
20001X5E
|
27/02/2024
|
16:08:26
|
GMT
|
20
|
86.8000
|
BATE
|
20001X5F
|
27/02/2024
|
16:08:26
|
GMT
|
48
|
86.8000
|
CHIX
|
1200029BS
|
27/02/2024
|
16:08:26
|
GMT
|
42
|
86.7800
|
XLON
|
945743888168265
|
27/02/2024
|
16:08:26
|
GMT
|
40
|
86.8000
|
XLON
|
945743888168271
|
27/02/2024
|
16:09:15
|
GMT
|
136
|
86.8200
|
BATE
|
20001XDZ
|
27/02/2024
|
16:09:15
|
GMT
|
16
|
86.8200
|
CHIX
|
1200029KW
|
27/02/2024
|
16:09:15
|
GMT
|
20
|
86.8200
|
CHIX
|
1200029KV
|
27/02/2024
|
16:09:15
|
GMT
|
143
|
86.8200
|
CHIX
|
1200029KU
|
27/02/2024
|
16:09:15
|
GMT
|
8
|
86.8200
|
XLON
|
945743888168396
|
27/02/2024
|
16:09:15
|
GMT
|
20
|
86.8200
|
XLON
|
945743888168401
|
27/02/2024
|
16:09:15
|
GMT
|
49
|
86.8200
|
XLON
|
945743888168402
|
27/02/2024
|
16:09:15
|
GMT
|
49
|
86.8200
|
XLON
|
945743888168406
|
27/02/2024
|
16:09:15
|
GMT
|
49
|
86.8200
|
XLON
|
945743888168407
|
27/02/2024
|
16:09:15
|
GMT
|
52
|
86.8200
|
XLON
|
945743888168399
|
27/02/2024
|
16:09:15
|
GMT
|
53
|
86.8200
|
XLON
|
945743888168397
|
27/02/2024
|
16:09:15
|
GMT
|
56
|
86.8200
|
XLON
|
945743888168403
|
27/02/2024
|
16:09:15
|
GMT
|
67
|
86.8200
|
XLON
|
945743888168398
|
27/02/2024
|
16:09:15
|
GMT
|
67
|
86.8200
|
XLON
|
945743888168405
|
27/02/2024
|
16:09:15
|
GMT
|
126
|
86.8200
|
XLON
|
945743888168400
|
27/02/2024
|
16:09:15
|
GMT
|
126
|
86.8200
|
XLON
|
945743888168404
|
27/02/2024
|
16:09:16
|
GMT
|
7
|
86.8200
|
CHIX
|
1200029LC
|
27/02/2024
|
16:09:16
|
GMT
|
34
|
86.8200
|
XLON
|
945743888168409
|
27/02/2024
|
16:09:16
|
GMT
|
35
|
86.8200
|
XLON
|
945743888168408
|
27/02/2024
|
16:09:20
|
GMT
|
8
|
86.8200
|
CHIX
|
1200029LK
|
27/02/2024
|
16:09:24
|
GMT
|
20
|
86.8200
|
BATE
|
20001XF3
|
27/02/2024
|
16:09:24
|
GMT
|
28
|
86.8200
|
XLON
|
945743888168432
|
27/02/2024
|
16:09:25
|
GMT
|
20
|
86.8200
|
CHIX
|
1200029MC
|
27/02/2024
|
16:09:25
|
GMT
|
30
|
86.8200
|
CHIX
|
1200029MD
|
27/02/2024
|
16:09:27
|
GMT
|
73
|
86.8200
|
BATE
|
20001XFM
|
27/02/2024
|
16:09:27
|
GMT
|
40
|
86.8200
|
XLON
|
945743888168444
|
27/02/2024
|
16:09:28
|
GMT
|
44
|
86.8200
|
XLON
|
945743888168445
|
27/02/2024
|
16:09:29
|
GMT
|
7
|
86.8200
|
BATE
|
20001XG4
|
27/02/2024
|
16:09:29
|
GMT
|
58
|
86.8200
|
BATE
|
20001XG5
|
27/02/2024
|
16:09:29
|
GMT
|
9
|
86.8200
|
CHIX
|
1200029N0
|
27/02/2024
|
16:09:34
|
GMT
|
8
|
86.8200
|
CHIX
|
1200029NH
|
27/02/2024
|
16:10:00
|
GMT
|
9
|
86.8000
|
BATE
|
20001XL8
|
27/02/2024
|
16:10:00
|
GMT
|
154
|
86.8000
|
BATE
|
20001XL7
|
27/02/2024
|
16:10:00
|
GMT
|
69
|
86.8000
|
TRQX
|
945743812673061
|
27/02/2024
|
16:10:00
|
GMT
|
142
|
86.8000
|
XLON
|
945743888168540
|
27/02/2024
|
16:10:00
|
GMT
|
22
|
86.8200
|
XLON
|
945743888168547
|
27/02/2024
|
16:10:00
|
GMT
|
30
|
86.8200
|
XLON
|
945743888168549
|
27/02/2024
|
16:10:00
|
GMT
|
45
|
86.8200
|
XLON
|
945743888168542
|
27/02/2024
|
16:10:00
|
GMT
|
50
|
86.8200
|
XLON
|
945743888168545
|
27/02/2024
|
16:10:00
|
GMT
|
66
|
86.8200
|
XLON
|
945743888168543
|
27/02/2024
|
16:10:00
|
GMT
|
66
|
86.8200
|
XLON
|
945743888168548
|
27/02/2024
|
16:10:00
|
GMT
|
75
|
86.8200
|
XLON
|
945743888168544
|
27/02/2024
|
16:10:00
|
GMT
|
92
|
86.8200
|
XLON
|
945743888168546
|
27/02/2024
|
16:10:06
|
GMT
|
20
|
86.8000
|
BATE
|
20001XM8
|
27/02/2024
|
16:10:06
|
GMT
|
146
|
86.8000
|
CHIX
|
1200029T5
|
27/02/2024
|
16:10:12
|
GMT
|
40
|
86.8000
|
BATE
|
20001XNC
|
27/02/2024
|
16:10:12
|
GMT
|
141
|
86.8000
|
BATE
|
20001XNH
|
27/02/2024
|
16:10:12
|
GMT
|
204
|
86.8000
|
BATE
|
20001XNI
|
27/02/2024
|
16:10:12
|
GMT
|
67
|
86.8000
|
XLON
|
945743888168619
|
27/02/2024
|
16:10:12
|
GMT
|
71
|
86.8000
|
XLON
|
945743888168618
|
27/02/2024
|
16:10:54
|
GMT
|
13
|
86.7800
|
BATE
|
20001XW3
|
27/02/2024
|
16:10:54
|
GMT
|
38
|
86.7800
|
TRQX
|
945743812673212
|
27/02/2024
|
16:10:56
|
GMT
|
25
|
86.7800
|
CHIX
|
120002A5K
|
27/02/2024
|
16:12:15
|
GMT
|
45
|
86.8000
|
BATE
|
20001YCL
|
27/02/2024
|
16:12:15
|
GMT
|
50
|
86.8000
|
CHIX
|
120002AL2
|
27/02/2024
|
16:12:15
|
GMT
|
74
|
86.8000
|
CHIX
|
120002AKY
|
27/02/2024
|
16:12:15
|
GMT
|
6
|
86.8000
|
XLON
|
945743888169029
|
27/02/2024
|
16:12:15
|
GMT
|
87
|
86.8000
|
XLON
|
945743888169028
|
27/02/2024
|
16:12:15
|
GMT
|
93
|
86.8000
|
XLON
|
945743888169027
|
27/02/2024
|
16:12:17
|
GMT
|
20
|
86.8000
|
BATE
|
20001YD1
|
27/02/2024
|
16:12:17
|
GMT
|
28
|
86.8000
|
XLON
|
945743888169034
|
27/02/2024
|
16:12:18
|
GMT
|
20
|
86.8000
|
BATE
|
20001YD6
|
27/02/2024
|
16:12:18
|
GMT
|
27
|
86.8000
|
XLON
|
945743888169037
|
27/02/2024
|
16:12:20
|
GMT
|
25
|
86.8000
|
CHIX
|
120002AMI
|
27/02/2024
|
16:12:20
|
GMT
|
148
|
86.8000
|
CHIX
|
120002AMJ
|
27/02/2024
|
16:13:14
|
GMT
|
33
|
86.8200
|
XLON
|
945743888169139
|
27/02/2024
|
16:13:14
|
GMT
|
202
|
86.8200
|
XLON
|
945743888169140
|
27/02/2024
|
16:13:15
|
GMT
|
8
|
86.8200
|
XLON
|
945743888169141
|
27/02/2024
|
16:13:15
|
GMT
|
45
|
86.8200
|
XLON
|
945743888169143
|
27/02/2024
|
16:13:15
|
GMT
|
169
|
86.8200
|
XLON
|
945743888169142
|
27/02/2024
|
16:13:18
|
GMT
|
134
|
86.8000
|
CHIX
|
120002AWT
|
27/02/2024
|
16:13:18
|
GMT
|
13
|
86.8200
|
CHIX
|
120002AWL
|
27/02/2024
|
16:13:18
|
GMT
|
45
|
86.8200
|
CHIX
|
120002AWK
|
27/02/2024
|
16:13:18
|
GMT
|
8
|
86.8200
|
XLON
|
945743888169144
|
27/02/2024
|
16:13:19
|
GMT
|
8
|
86.8200
|
XLON
|
945743888169153
|
27/02/2024
|
16:13:20
|
GMT
|
34
|
86.8000
|
CHIX
|
120002AXI
|
27/02/2024
|
16:13:20
|
GMT
|
8
|
86.8200
|
XLON
|
945743888169154
|
27/02/2024
|
16:13:21
|
GMT
|
27
|
86.8200
|
BATE
|
20001YNI
|
27/02/2024
|
16:13:25
|
GMT
|
7
|
86.8200
|
BATE
|
20001YOG
|
27/02/2024
|
16:13:25
|
GMT
|
20
|
86.8200
|
BATE
|
20001YOH
|
27/02/2024
|
16:13:25
|
GMT
|
40
|
86.8200
|
XLON
|
945743888169176
|
27/02/2024
|
16:13:38
|
GMT
|
20
|
86.8200
|
BATE
|
20001YQF
|
27/02/2024
|
16:13:38
|
GMT
|
8
|
86.8200
|
XLON
|
945743888169192
|
27/02/2024
|
16:13:38
|
GMT
|
51
|
86.8200
|
XLON
|
945743888169193
|
27/02/2024
|
16:13:47
|
GMT
|
29
|
86.8200
|
BATE
|
20001YSW
|
27/02/2024
|
16:13:52
|
GMT
|
20
|
86.8200
|
BATE
|
20001YTF
|
27/02/2024
|
16:13:52
|
GMT
|
27
|
86.8200
|
BATE
|
20001YTE
|
27/02/2024
|
16:13:52
|
GMT
|
66
|
86.8200
|
BATE
|
20001YTG
|
27/02/2024
|
16:13:52
|
GMT
|
44
|
86.8200
|
XLON
|
945743888169243
|
27/02/2024
|
16:13:52
|
GMT
|
47
|
86.8200
|
XLON
|
945743888169244
|
27/02/2024
|
16:13:52
|
GMT
|
65
|
86.8200
|
XLON
|
945743888169246
|
27/02/2024
|
16:13:52
|
GMT
|
76
|
86.8200
|
XLON
|
945743888169245
|
27/02/2024
|
16:13:52
|
GMT
|
144
|
86.8200
|
XLON
|
945743888169247
|
27/02/2024
|
16:13:54
|
GMT
|
20
|
86.8200
|
BATE
|
20001YTM
|
27/02/2024
|
16:13:54
|
GMT
|
30
|
86.8200
|
BATE
|
20001YTN
|
27/02/2024
|
16:13:54
|
GMT
|
36
|
86.8200
|
BATE
|
20001YTO
|
27/02/2024
|
16:13:56
|
GMT
|
20
|
86.8200
|
BATE
|
20001YTW
|
27/02/2024
|
16:13:56
|
GMT
|
25
|
86.8200
|
BATE
|
20001YTX
|
27/02/2024
|
16:13:56
|
GMT
|
28
|
86.8200
|
BATE
|
20001YTY
|
27/02/2024
|
16:13:57
|
GMT
|
20
|
86.8200
|
BATE
|
20001YU3
|
27/02/2024
|
16:13:57
|
GMT
|
38
|
86.8200
|
XLON
|
945743888169251
|
27/02/2024
|
16:13:57
|
GMT
|
42
|
86.8200
|
XLON
|
945743888169252
|
27/02/2024
|
16:13:57
|
GMT
|
65
|
86.8200
|
XLON
|
945743888169250
|
27/02/2024
|
16:13:57
|
GMT
|
144
|
86.8200
|
XLON
|
945743888169249
|
27/02/2024
|
16:13:57
|
GMT
|
171
|
86.8200
|
XLON
|
945743888169248
|
27/02/2024
|
16:13:58
|
GMT
|
20
|
86.8200
|
BATE
|
20001YU7
|
27/02/2024
|
16:13:58
|
GMT
|
26
|
86.8200
|
BATE
|
20001YU8
|
27/02/2024
|
16:13:58
|
GMT
|
50
|
86.8200
|
XLON
|
945743888169253
|
27/02/2024
|
16:13:58
|
GMT
|
52
|
86.8200
|
XLON
|
945743888169254
|
27/02/2024
|
16:13:58
|
GMT
|
63
|
86.8200
|
XLON
|
945743888169256
|
27/02/2024
|
16:13:58
|
GMT
|
65
|
86.8200
|
XLON
|
945743888169257
|
27/02/2024
|
16:13:58
|
GMT
|
72
|
86.8200
|
XLON
|
945743888169255
|
27/02/2024
|
16:14:02
|
GMT
|
4
|
86.8200
|
XLON
|
945743888169262
|
27/02/2024
|
16:14:02
|
GMT
|
25
|
86.8200
|
XLON
|
945743888169258
|
27/02/2024
|
16:14:02
|
GMT
|
54
|
86.8200
|
XLON
|
945743888169259
|
27/02/2024
|
16:14:02
|
GMT
|
62
|
86.8200
|
XLON
|
945743888169263
|
27/02/2024
|
16:14:05
|
GMT
|
27
|
86.8000
|
BATE
|
20001YW9
|
27/02/2024
|
16:14:05
|
GMT
|
178
|
86.8000
|
BATE
|
20001YWA
|
27/02/2024
|
16:14:05
|
GMT
|
202
|
86.8000
|
BATE
|
20001YW7
|
27/02/2024
|
16:14:05
|
GMT
|
173
|
86.8000
|
CHIX
|
120002B59
|
27/02/2024
|
16:14:05
|
GMT
|
173
|
86.8000
|
CHIX
|
120002B5F
|
27/02/2024
|
16:14:05
|
GMT
|
75
|
86.8000
|
TRQX
|
945743812673911
|
27/02/2024
|
16:14:05
|
GMT
|
174
|
86.8000
|
XLON
|
945743888169285
|
27/02/2024
|
16:14:05
|
GMT
|
7
|
86.8200
|
XLON
|
945743888169281
|
27/02/2024
|
16:14:05
|
GMT
|
64
|
86.8200
|
XLON
|
945743888169283
|
27/02/2024
|
16:14:05
|
GMT
|
75
|
86.8200
|
XLON
|
945743888169282
|
27/02/2024
|
16:14:06
|
GMT
|
75
|
86.8000
|
XLON
|
945743888169293
|
27/02/2024
|
16:14:06
|
GMT
|
99
|
86.8000
|
XLON
|
945743888169294
|
27/02/2024
|
16:14:07
|
GMT
|
53
|
86.8000
|
TRQX
|
945743812673923
|
27/02/2024
|
16:14:13
|
GMT
|
16
|
86.8000
|
XLON
|
945743888169301
|
27/02/2024
|
16:14:31
|
GMT
|
1
|
86.8200
|
CHIX
|
120002B9Z
|
27/02/2024
|
16:14:31
|
GMT
|
21
|
86.8200
|
CHIX
|
120002B9Y
|
27/02/2024
|
16:14:31
|
GMT
|
6
|
86.8200
|
XLON
|
945743888169334
|
27/02/2024
|
16:14:31
|
GMT
|
34
|
86.8200
|
XLON
|
945743888169335
|
27/02/2024
|
16:14:31
|
GMT
|
48
|
86.8200
|
XLON
|
945743888169333
|
27/02/2024
|
16:14:38
|
GMT
|
43
|
86.8200
|
XLON
|
945743888169351
|
27/02/2024
|
16:15:45
|
GMT
|
20
|
86.8200
|
CHIX
|
120002BPV
|
27/02/2024
|
16:15:45
|
GMT
|
75
|
86.8000
|
XLON
|
945743888169514
|
27/02/2024
|
16:15:45
|
GMT
|
83
|
86.8000
|
XLON
|
945743888169515
|
27/02/2024
|
16:15:48
|
GMT
|
172
|
86.8000
|
XLON
|
945743888169553
|
27/02/2024
|
16:15:48
|
GMT
|
174
|
86.8000
|
XLON
|
945743888169551
|
27/02/2024
|
16:15:50
|
GMT
|
7
|
86.8200
|
CHIX
|
120002BR8
|
27/02/2024
|
16:15:50
|
GMT
|
20
|
86.8200
|
CHIX
|
120002BR7
|
27/02/2024
|
16:15:50
|
GMT
|
22
|
86.8200
|
CHIX
|
120002BR6
|
27/02/2024
|
16:15:50
|
GMT
|
33
|
86.8200
|
CHIX
|
120002BR9
|
27/02/2024
|
16:15:50
|
GMT
|
55
|
86.8200
|
CHIX
|
120002BRA
|
27/02/2024
|
16:15:53
|
GMT
|
149
|
86.8200
|
CHIX
|
120002BRV
|
27/02/2024
|
16:15:55
|
GMT
|
20
|
86.8200
|
CHIX
|
120002BSB
|
27/02/2024
|
16:15:56
|
GMT
|
20
|
86.8200
|
CHIX
|
120002BSO
|
27/02/2024
|
16:15:58
|
GMT
|
20
|
86.8200
|
CHIX
|
120002BSX
|
27/02/2024
|
16:16:15
|
GMT
|
166
|
86.8200
|
CHIX
|
120002BWJ
|
27/02/2024
|
16:16:15
|
GMT
|
175
|
86.8200
|
XLON
|
945743888169616
|
27/02/2024
|
16:16:21
|
GMT
|
35
|
86.8200
|
XLON
|
945743888169619
|
27/02/2024
|
16:16:21
|
GMT
|
70
|
86.8200
|
XLON
|
945743888169620
|
27/02/2024
|
16:16:48
|
GMT
|
20
|
86.8200
|
CHIX
|
120002C3L
|
27/02/2024
|
16:16:48
|
GMT
|
104
|
86.8200
|
XLON
|
945743888169655
|
27/02/2024
|
16:16:56
|
GMT
|
36
|
86.8000
|
XLON
|
945743888169693
|
27/02/2024
|
16:16:56
|
GMT
|
117
|
86.8000
|
XLON
|
945743888169692
|
27/02/2024
|
16:16:58
|
GMT
|
18
|
86.8000
|
XLON
|
945743888169706
|
27/02/2024
|
16:17:00
|
GMT
|
13
|
86.8000
|
BATE
|
20001ZZ8
|
27/02/2024
|
16:17:00
|
GMT
|
75
|
86.8000
|
BATE
|
20001ZZ7
|
27/02/2024
|
16:17:00
|
GMT
|
88
|
86.8000
|
BATE
|
20001ZZ3
|
27/02/2024
|
16:17:00
|
GMT
|
1
|
86.8000
|
TRQX
|
945743812674699
|
27/02/2024
|
16:17:00
|
GMT
|
60
|
86.8000
|
TRQX
|
945743812674698
|
27/02/2024
|
16:17:00
|
GMT
|
134
|
86.8000
|
XLON
|
945743888169708
|
27/02/2024
|
16:17:01
|
GMT
|
1
|
86.8000
|
XLON
|
945743888169726
|
27/02/2024
|
16:17:01
|
GMT
|
2
|
86.8000
|
XLON
|
945743888169725
|
27/02/2024
|
16:17:02
|
GMT
|
45
|
86.8000
|
XLON
|
945743888169728
|
27/02/2024
|
16:17:02
|
GMT
|
50
|
86.8000
|
XLON
|
945743888169732
|
27/02/2024
|
16:17:02
|
GMT
|
52
|
86.8000
|
XLON
|
945743888169729
|
27/02/2024
|
16:17:02
|
GMT
|
109
|
86.8000
|
XLON
|
945743888169730
|
27/02/2024
|
16:17:02
|
GMT
|
149
|
86.8000
|
XLON
|
945743888169727
|
27/02/2024
|
16:17:02
|
GMT
|
200
|
86.8000
|
XLON
|
945743888169731
|
27/02/2024
|
16:17:05
|
GMT
|
47
|
86.8000
|
XLON
|
945743888169733
|
27/02/2024
|
16:17:05
|
GMT
|
67
|
86.8000
|
XLON
|
945743888169734
|
27/02/2024
|
16:17:08
|
GMT
|
47
|
86.8000
|
XLON
|
945743888169741
|
27/02/2024
|
16:17:08
|
GMT
|
50
|
86.8000
|
XLON
|
945743888169742
|
27/02/2024
|
16:18:03
|
GMT
|
6
|
86.8000
|
CHIX
|
120002CGS
|
27/02/2024
|
16:18:03
|
GMT
|
4
|
86.8000
|
XLON
|
945743888169881
|
27/02/2024
|
16:18:08
|
GMT
|
7
|
86.8000
|
CHIX
|
120002CHH
|
27/02/2024
|
16:18:08
|
GMT
|
140
|
86.8000
|
CHIX
|
120002CHI
|
27/02/2024
|
16:18:08
|
GMT
|
28
|
86.8000
|
XLON
|
945743888169886
|
27/02/2024
|
16:18:10
|
GMT
|
201
|
86.8000
|
XLON
|
945743888169887
|
27/02/2024
|
16:18:11
|
GMT
|
7
|
86.8000
|
CHIX
|
120002CIM
|
27/02/2024
|
16:19:20
|
GMT
|
102
|
86.8000
|
XLON
|
945743888170023
|
27/02/2024
|
16:19:21
|
GMT
|
60
|
86.8000
|
XLON
|
945743888170027
|
27/02/2024
|
16:19:21
|
GMT
|
102
|
86.8000
|
XLON
|
945743888170025
|
27/02/2024
|
16:19:22
|
GMT
|
42
|
86.8000
|
XLON
|
945743888170028
|
27/02/2024
|
16:19:24
|
GMT
|
151
|
86.8000
|
CHIX
|
120002CV6
|
27/02/2024
|
16:19:24
|
GMT
|
60
|
86.8000
|
XLON
|
945743888170030
|
27/02/2024
|
16:19:24
|
GMT
|
72
|
86.8000
|
XLON
|
945743888170031
|
27/02/2024
|
16:19:24
|
GMT
|
102
|
86.8000
|
XLON
|
945743888170029
|
27/02/2024
|
16:19:25
|
GMT
|
210
|
86.8000
|
XLON
|
945743888170039
|
27/02/2024
|
16:19:25
|
GMT
|
231
|
86.8000
|
XLON
|
945743888170040
|
27/02/2024
|
16:19:26
|
GMT
|
63
|
86.8000
|
CHIX
|
120002CXH
|
27/02/2024
|
16:20:22
|
GMT
|
7
|
86.8000
|
CHIX
|
120002DBV
|
27/02/2024
|
16:20:22
|
GMT
|
140
|
86.8000
|
CHIX
|
120002DBU
|
27/02/2024
|
16:20:22
|
GMT
|
6
|
86.8000
|
XLON
|
945743888170176
|
27/02/2024
|
16:20:22
|
GMT
|
28
|
86.8000
|
XLON
|
945743888170181
|
27/02/2024
|
16:20:22
|
GMT
|
50
|
86.8000
|
XLON
|
945743888170177
|
27/02/2024
|
16:20:22
|
GMT
|
72
|
86.8000
|
XLON
|
945743888170178
|
27/02/2024
|
16:20:22
|
GMT
|
120
|
86.8000
|
XLON
|
945743888170180
|
27/02/2024
|
16:20:22
|
GMT
|
168
|
86.8000
|
XLON
|
945743888170179
|
27/02/2024
|
16:20:29
|
GMT
|
14
|
86.8000
|
CHIX
|
120002DD2
|
27/02/2024
|
16:20:32
|
GMT
|
20
|
86.8000
|
CHIX
|
120002DDI
|
27/02/2024
|
16:20:35
|
GMT
|
20
|
86.8000
|
CHIX
|
120002DEZ
|
27/02/2024
|
16:20:35
|
GMT
|
36
|
86.8000
|
CHIX
|
120002DF0
|
27/02/2024
|
16:20:35
|
GMT
|
20
|
86.8000
|
TRQX
|
945743812675560
|
27/02/2024
|
16:20:35
|
GMT
|
139
|
86.7800
|
XLON
|
945743888170244
|
27/02/2024
|
16:20:40
|
GMT
|
8
|
86.8000
|
CHIX
|
120002DG8
|
27/02/2024
|
16:20:40
|
GMT
|
12
|
86.8000
|
CHIX
|
120002DG9
|
27/02/2024
|
16:20:40
|
GMT
|
20
|
86.8000
|
CHIX
|
120002DG7
|
27/02/2024
|
16:20:44
|
GMT
|
20
|
86.8000
|
CHIX
|
120002DHV
|
27/02/2024
|
16:20:46
|
GMT
|
74
|
86.7800
|
CHIX
|
120002DIL
|
27/02/2024
|
16:20:46
|
GMT
|
8
|
86.8000
|
CHIX
|
120002DIA
|
27/02/2024
|
16:20:46
|
GMT
|
20
|
86.8000
|
CHIX
|
120002DIB
|
27/02/2024
|
16:20:46
|
GMT
|
157
|
86.8000
|
CHIX
|
120002DIC
|
27/02/2024
|
16:20:46
|
GMT
|
10
|
86.8000
|
TRQX
|
945743812675613
|
27/02/2024
|
16:20:46
|
GMT
|
16
|
86.8000
|
TRQX
|
945743812675612
|
27/02/2024
|
16:20:46
|
GMT
|
23
|
86.8000
|
TRQX
|
945743812675611
|
27/02/2024
|
16:20:46
|
GMT
|
140
|
86.7800
|
XLON
|
945743888170330
|
27/02/2024
|
16:20:58
|
GMT
|
139
|
86.7800
|
TRQX
|
945743812675676
|
27/02/2024
|
16:20:58
|
GMT
|
125
|
86.7800
|
XLON
|
945743888170392
|
27/02/2024
|
16:21:00
|
GMT
|
55
|
86.7800
|
TRQX
|
945743812675684
|
27/02/2024
|
16:21:08
|
GMT
|
61
|
86.7800
|
TRQX
|
945743812675736
|
27/02/2024
|
16:21:08
|
GMT
|
101
|
86.7800
|
XLON
|
945743888170443
|
27/02/2024
|
16:21:17
|
GMT
|
101
|
86.7800
|
XLON
|
945743888170484
|
27/02/2024
|
16:21:18
|
GMT
|
48
|
86.7800
|
TRQX
|
945743812675777
|
27/02/2024
|
16:21:30
|
GMT
|
22
|
86.7800
|
CHIX
|
120002DTD
|
27/02/2024
|
16:21:30
|
GMT
|
52
|
86.7800
|
CHIX
|
120002DTC
|
27/02/2024
|
16:21:30
|
GMT
|
93
|
86.7800
|
XLON
|
945743888170525
|
27/02/2024
|
16:21:39
|
GMT
|
31
|
86.7800
|
XLON
|
945743888170616
|
27/02/2024
|
16:21:39
|
GMT
|
93
|
86.7800
|
XLON
|
945743888170604
|
27/02/2024
|
16:21:42
|
GMT
|
44
|
86.7800
|
CHIX
|
120002DXI
|
27/02/2024
|
16:21:42
|
GMT
|
18
|
86.7800
|
XLON
|
945743888170628
|
27/02/2024
|
16:21:42
|
GMT
|
44
|
86.7800
|
XLON
|
945743888170627
|
27/02/2024
|
16:21:47
|
GMT
|
17
|
86.7800
|
CHIX
|
120002DYQ
|
27/02/2024
|
16:21:54
|
GMT
|
20
|
86.7800
|
CHIX
|
120002E06
|
27/02/2024
|
16:21:54
|
GMT
|
57
|
86.7800
|
CHIX
|
120002E07
|
27/02/2024
|
16:21:54
|
GMT
|
100
|
86.7800
|
TRQX
|
945743812675922
|
27/02/2024
|
16:21:54
|
GMT
|
93
|
86.7800
|
XLON
|
945743888170655
|
27/02/2024
|
16:22:00
|
GMT
|
18
|
86.8000
|
CHIX
|
120002E1H
|
27/02/2024
|
16:22:00
|
GMT
|
30
|
86.8000
|
CHIX
|
120002E1G
|
27/02/2024
|
16:22:00
|
GMT
|
36
|
86.8000
|
CHIX
|
120002E1F
|
27/02/2024
|
16:22:00
|
GMT
|
75
|
86.8000
|
CHIX
|
120002E1I
|
27/02/2024
|
16:22:00
|
GMT
|
2
|
86.8000
|
XLON
|
945743888170731
|
27/02/2024
|
16:22:00
|
GMT
|
7
|
86.8000
|
XLON
|
945743888170733
|
27/02/2024
|
16:22:00
|
GMT
|
25
|
86.8000
|
XLON
|
945743888170732
|
27/02/2024
|
16:22:00
|
GMT
|
30
|
86.8000
|
XLON
|
945743888170736
|
27/02/2024
|
16:22:00
|
GMT
|
38
|
86.8000
|
XLON
|
945743888170737
|
27/02/2024
|
16:22:00
|
GMT
|
39
|
86.8000
|
XLON
|
945743888170730
|
27/02/2024
|
16:22:00
|
GMT
|
73
|
86.8000
|
XLON
|
945743888170734
|
27/02/2024
|
16:22:00
|
GMT
|
135
|
86.8000
|
XLON
|
945743888170729
|
27/02/2024
|
16:22:00
|
GMT
|
209
|
86.8000
|
XLON
|
945743888170728
|
27/02/2024
|
16:22:00
|
GMT
|
285
|
86.8000
|
XLON
|
945743888170735
|
27/02/2024
|
16:22:01
|
GMT
|
7
|
86.8000
|
CHIX
|
120002E1O
|
27/02/2024
|
16:22:01
|
GMT
|
12
|
86.8000
|
CHIX
|
120002E1P
|
27/02/2024
|
16:22:01
|
GMT
|
19
|
86.8000
|
CHIX
|
120002E1N
|
27/02/2024
|
16:22:01
|
GMT
|
20
|
86.8000
|
CHIX
|
120002E1Q
|
27/02/2024
|
16:22:01
|
GMT
|
42
|
86.8000
|
CHIX
|
120002E1R
|
27/02/2024
|
16:22:01
|
GMT
|
48
|
86.8000
|
XLON
|
945743888170741
|
27/02/2024
|
16:22:01
|
GMT
|
50
|
86.8000
|
XLON
|
945743888170744
|
27/02/2024
|
16:22:01
|
GMT
|
76
|
86.8000
|
XLON
|
945743888170742
|
27/02/2024
|
16:22:01
|
GMT
|
190
|
86.8000
|
XLON
|
945743888170743
|
27/02/2024
|
16:22:03
|
GMT
|
52
|
86.8000
|
XLON
|
945743888170757
|
27/02/2024
|
16:22:03
|
GMT
|
76
|
86.8000
|
XLON
|
945743888170756
|
27/02/2024
|
16:22:08
|
GMT
|
12
|
86.8000
|
CHIX
|
120002E2Z
|
27/02/2024
|
16:22:08
|
GMT
|
20
|
86.8000
|
CHIX
|
120002E30
|
27/02/2024
|
16:22:08
|
GMT
|
56
|
86.7800
|
TRQX
|
945743812675973
|
27/02/2024
|
16:22:08
|
GMT
|
28
|
86.8000
|
XLON
|
945743888170763
|
27/02/2024
|
16:22:08
|
GMT
|
48
|
86.8000
|
XLON
|
945743888170762
|
27/02/2024
|
16:22:08
|
GMT
|
50
|
86.8000
|
XLON
|
945743888170766
|
27/02/2024
|
16:22:08
|
GMT
|
73
|
86.8000
|
XLON
|
945743888170767
|
27/02/2024
|
16:22:08
|
GMT
|
80
|
86.8000
|
XLON
|
945743888170764
|
27/02/2024
|
16:22:08
|
GMT
|
95
|
86.8000
|
XLON
|
945743888170765
|
27/02/2024
|
16:22:09
|
GMT
|
7
|
86.8000
|
CHIX
|
120002E31
|
27/02/2024
|
16:22:09
|
GMT
|
20
|
86.8000
|
CHIX
|
120002E33
|
27/02/2024
|
16:22:09
|
GMT
|
36
|
86.8000
|
CHIX
|
120002E32
|
27/02/2024
|
16:22:09
|
GMT
|
14
|
86.8000
|
XLON
|
945743888170768
|
27/02/2024
|
16:22:09
|
GMT
|
50
|
86.8000
|
XLON
|
945743888170773
|
27/02/2024
|
16:22:09
|
GMT
|
72
|
86.8000
|
XLON
|
945743888170771
|
27/02/2024
|
16:22:09
|
GMT
|
88
|
86.8000
|
XLON
|
945743888170769
|
27/02/2024
|
16:22:09
|
GMT
|
95
|
86.8000
|
XLON
|
945743888170770
|
27/02/2024
|
16:22:09
|
GMT
|
95
|
86.8000
|
XLON
|
945743888170772
|
27/02/2024
|
16:22:10
|
GMT
|
156
|
86.8000
|
CHIX
|
120002E35
|
27/02/2024
|
16:22:14
|
GMT
|
43
|
86.8200
|
XLON
|
945743888170782
|
27/02/2024
|
16:22:14
|
GMT
|
46
|
86.8200
|
XLON
|
945743888170778
|
27/02/2024
|
16:22:14
|
GMT
|
50
|
86.8200
|
XLON
|
945743888170780
|
27/02/2024
|
16:22:14
|
GMT
|
63
|
86.8200
|
XLON
|
945743888170781
|
27/02/2024
|
16:22:14
|
GMT
|
330
|
86.8200
|
XLON
|
945743888170779
|
27/02/2024
|
16:22:17
|
GMT
|
20
|
86.8000
|
BATE
|
2000220G
|
27/02/2024
|
16:22:17
|
GMT
|
20
|
86.8000
|
CHIX
|
120002E47
|
27/02/2024
|
16:22:17
|
GMT
|
53
|
86.8000
|
CHIX
|
120002E48
|
27/02/2024
|
16:22:18
|
GMT
|
20
|
86.8000
|
BATE
|
2000220K
|
27/02/2024
|
16:22:20
|
GMT
|
34
|
86.8000
|
CHIX
|
120002E4H
|
27/02/2024
|
16:22:24
|
GMT
|
9
|
86.8000
|
BATE
|
2000221P
|
27/02/2024
|
16:22:24
|
GMT
|
20
|
86.8000
|
BATE
|
2000221Q
|
27/02/2024
|
16:22:24
|
GMT
|
13
|
86.8000
|
CHIX
|
120002E55
|
27/02/2024
|
16:22:27
|
GMT
|
20
|
86.8000
|
BATE
|
2000222D
|
27/02/2024
|
16:22:27
|
GMT
|
52
|
86.8000
|
XLON
|
945743888170831
|
27/02/2024
|
16:22:27
|
GMT
|
72
|
86.8000
|
XLON
|
945743888170830
|
27/02/2024
|
16:22:45
|
GMT
|
5
|
86.8000
|
XLON
|
945743888170883
|
27/02/2024
|
16:22:45
|
GMT
|
28
|
86.8000
|
XLON
|
945743888170884
|
27/02/2024
|
16:23:03
|
GMT
|
8
|
86.8000
|
CHIX
|
120002EF4
|
27/02/2024
|
16:23:03
|
GMT
|
33
|
86.8000
|
XLON
|
945743888170924
|
27/02/2024
|
16:23:39
|
GMT
|
138
|
86.8000
|
XLON
|
945743888171033
|
27/02/2024
|
16:23:39
|
GMT
|
72
|
86.8200
|
XLON
|
945743888171031
|
27/02/2024
|
16:23:39
|
GMT
|
73
|
86.8200
|
XLON
|
945743888171029
|
27/02/2024
|
16:23:39
|
GMT
|
87
|
86.8200
|
XLON
|
945743888171030
|
27/02/2024
|
16:23:41
|
GMT
|
8
|
86.8000
|
XLON
|
945743888171039
|
27/02/2024
|
16:23:47
|
GMT
|
44
|
86.8000
|
XLON
|
945743888171050
|
27/02/2024
|
16:23:49
|
GMT
|
36
|
86.8000
|
CHIX
|
120002ERH
|
27/02/2024
|
16:23:49
|
GMT
|
95
|
86.8000
|
XLON
|
945743888171057
|
27/02/2024
|
16:23:51
|
GMT
|
149
|
86.8000
|
CHIX
|
120002ES2
|
27/02/2024
|
16:23:51
|
GMT
|
52
|
86.8000
|
XLON
|
945743888171064
|
27/02/2024
|
16:23:52
|
GMT
|
14
|
86.8000
|
XLON
|
945743888171071
|
27/02/2024
|
16:23:54
|
GMT
|
43
|
86.8000
|
CHIX
|
120002ETK
|
27/02/2024
|
16:23:58
|
GMT
|
44
|
86.8000
|
XLON
|
945743888171075
|
27/02/2024
|
16:24:04
|
GMT
|
45
|
86.8000
|
XLON
|
945743888171090
|
27/02/2024
|
16:24:07
|
GMT
|
47
|
86.8000
|
TRQX
|
945743812676381
|
27/02/2024
|
16:24:10
|
GMT
|
44
|
86.8000
|
XLON
|
945743888171096
|
27/02/2024
|
16:24:11
|
GMT
|
42
|
86.8000
|
CHIX
|
120002EWQ
|
27/02/2024
|
16:24:12
|
GMT
|
52
|
86.8000
|
CHIX
|
120002EX0
|
27/02/2024
|
16:24:12
|
GMT
|
30
|
86.8000
|
TRQX
|
945743812676404
|
27/02/2024
|
16:24:13
|
GMT
|
20
|
86.8000
|
CHIX
|
120002EXO
|
27/02/2024
|
16:24:13
|
GMT
|
25
|
86.8000
|
CHIX
|
120002EXP
|
27/02/2024
|
16:24:13
|
GMT
|
15
|
86.8000
|
XLON
|
945743888171098
|
27/02/2024
|
16:24:14
|
GMT
|
7
|
86.8000
|
CHIX
|
120002EXW
|
27/02/2024
|
16:24:19
|
GMT
|
44
|
86.8000
|
XLON
|
945743888171122
|
27/02/2024
|
16:24:21
|
GMT
|
7
|
86.8200
|
CHIX
|
120002EYZ
|
27/02/2024
|
16:24:21
|
GMT
|
7
|
86.8200
|
CHIX
|
120002EZ1
|
27/02/2024
|
16:24:21
|
GMT
|
16
|
86.8200
|
CHIX
|
120002EYX
|
27/02/2024
|
16:24:21
|
GMT
|
26
|
86.8200
|
CHIX
|
120002EZ0
|
27/02/2024
|
16:24:21
|
GMT
|
109
|
86.8200
|
CHIX
|
120002EYY
|
27/02/2024
|
16:24:21
|
GMT
|
31
|
86.8200
|
XLON
|
945743888171129
|
27/02/2024
|
16:24:21
|
GMT
|
32
|
86.8200
|
XLON
|
945743888171134
|
27/02/2024
|
16:24:21
|
GMT
|
46
|
86.8200
|
XLON
|
945743888171130
|
27/02/2024
|
16:25:23
|
GMT
|
8
|
86.8400
|
XLON
|
945743888171290
|
27/02/2024
|
16:25:23
|
GMT
|
28
|
86.8400
|
XLON
|
945743888171289
|
27/02/2024
|
16:25:23
|
GMT
|
30
|
86.8400
|
XLON
|
945743888171286
|
27/02/2024
|
16:25:23
|
GMT
|
37
|
86.8400
|
XLON
|
945743888171287
|
27/02/2024
|
16:25:23
|
GMT
|
58
|
86.8400
|
XLON
|
945743888171288
|
27/02/2024
|
16:25:25
|
GMT
|
8
|
86.8400
|
XLON
|
945743888171297
|
27/02/2024
|
16:25:25
|
GMT
|
99
|
86.8400
|
XLON
|
945743888171298
|
27/02/2024
|
16:25:26
|
GMT
|
8
|
86.8400
|
XLON
|
945743888171317
|
27/02/2024
|
16:25:26
|
GMT
|
8
|
86.8400
|
XLON
|
945743888171320
|
27/02/2024
|
16:25:26
|
GMT
|
30
|
86.8400
|
XLON
|
945743888171319
|
27/02/2024
|
16:25:27
|
GMT
|
8
|
86.8400
|
XLON
|
945743888171321
|
27/02/2024
|
16:25:28
|
GMT
|
24
|
86.8400
|
BATE
|
200023CQ
|
27/02/2024
|
16:25:28
|
GMT
|
128
|
86.8200
|
CHIX
|
120002FHI
|
27/02/2024
|
16:25:28
|
GMT
|
8
|
86.8400
|
XLON
|
945743888171326
|
27/02/2024
|
16:25:29
|
GMT
|
73
|
86.8200
|
CHIX
|
120002FI0
|
27/02/2024
|
16:25:29
|
GMT
|
3
|
86.8400
|
CHIX
|
120002FI5
|
27/02/2024
|
16:25:29
|
GMT
|
59
|
86.8400
|
CHIX
|
120002FI4
|
27/02/2024
|
16:25:29
|
GMT
|
8
|
86.8400
|
XLON
|
945743888171327
|
27/02/2024
|
16:25:29
|
GMT
|
8
|
86.8400
|
XLON
|
945743888171328
|
27/02/2024
|
16:25:30
|
GMT
|
69
|
86.8400
|
CHIX
|
120002FI9
|
27/02/2024
|
16:25:30
|
GMT
|
8
|
86.8400
|
XLON
|
945743888171330
|
27/02/2024
|
16:25:30
|
GMT
|
8
|
86.8400
|
XLON
|
945743888171332
|
27/02/2024
|
16:25:31
|
GMT
|
1
|
86.8400
|
CHIX
|
120002FIF
|
27/02/2024
|
16:25:31
|
GMT
|
8
|
86.8400
|
XLON
|
945743888171337
|
27/02/2024
|
16:25:31
|
GMT
|
35
|
86.8400
|
XLON
|
945743888171336
|
27/02/2024
|
16:25:32
|
GMT
|
5
|
86.8400
|
XLON
|
945743888171338
|
27/02/2024
|
16:25:32
|
GMT
|
8
|
86.8400
|
XLON
|
945743888171339
|
27/02/2024
|
16:25:45
|
GMT
|
95
|
86.8400
|
CHIX
|
120002FLG
|
27/02/2024
|
16:25:45
|
GMT
|
36
|
86.8200
|
TRQX
|
945743812676802
|
27/02/2024
|
16:25:48
|
GMT
|
41
|
86.8400
|
CHIX
|
120002FLN
|
27/02/2024
|
16:25:50
|
GMT
|
22
|
86.8400
|
TRQX
|
945743812676812
|
27/02/2024
|
16:26:00
|
GMT
|
168
|
86.8400
|
BATE
|
200023JQ
|
27/02/2024
|
16:26:00
|
GMT
|
54
|
86.8400
|
CHIX
|
120002FNM
|
27/02/2024
|
16:26:00
|
GMT
|
3
|
86.8400
|
TRQX
|
945743812676852
|
27/02/2024
|
16:26:00
|
GMT
|
11
|
86.8400
|
TRQX
|
945743812676853
|
27/02/2024
|
16:26:00
|
GMT
|
38
|
86.8400
|
TRQX
|
945743812676854
|
27/02/2024
|
16:26:00
|
GMT
|
63
|
86.8400
|
TRQX
|
945743812676848
|
27/02/2024
|
16:26:03
|
GMT
|
20
|
86.8400
|
CHIX
|
120002FQE
|
27/02/2024
|
16:26:03
|
GMT
|
20
|
86.8400
|
CHIX
|
120002FQF
|
27/02/2024
|
16:26:03
|
GMT
|
104
|
86.8400
|
CHIX
|
120002FQC
|
27/02/2024
|
16:26:04
|
GMT
|
20
|
86.8400
|
CHIX
|
120002FQI
|
27/02/2024
|
16:26:04
|
GMT
|
136
|
86.8400
|
CHIX
|
120002FQH
|
27/02/2024
|
16:26:04
|
GMT
|
158
|
86.8400
|
CHIX
|
120002FQJ
|
27/02/2024
|
16:26:05
|
GMT
|
20
|
86.8400
|
BATE
|
200023L9
|
27/02/2024
|
16:26:05
|
GMT
|
36
|
86.8400
|
BATE
|
200023L8
|
27/02/2024
|
16:26:05
|
GMT
|
54
|
86.8200
|
XLON
|
945743888171497
|
27/02/2024
|
16:26:07
|
GMT
|
159
|
86.8400
|
BATE
|
200023LF
|
27/02/2024
|
16:26:09
|
GMT
|
20
|
86.8400
|
BATE
|
200023LZ
|
27/02/2024
|
16:26:09
|
GMT
|
144
|
86.8400
|
BATE
|
200023M0
|
27/02/2024
|
16:26:11
|
GMT
|
20
|
86.8400
|
BATE
|
200023MK
|
27/02/2024
|
16:26:11
|
GMT
|
36
|
86.8400
|
BATE
|
200023ML
|
27/02/2024
|
16:26:13
|
GMT
|
20
|
86.8400
|
BATE
|
200023MT
|
27/02/2024
|
16:26:15
|
GMT
|
34
|
86.8400
|
BATE
|
200023N0
|
27/02/2024
|
16:26:20
|
GMT
|
20
|
86.8400
|
BATE
|
200023OC
|
27/02/2024
|
16:26:20
|
GMT
|
34
|
86.8400
|
BATE
|
200023OB
|
27/02/2024
|
16:26:22
|
GMT
|
57
|
86.8200
|
XLON
|
945743888171563
|
27/02/2024
|
16:26:22
|
GMT
|
58
|
86.8200
|
XLON
|
945743888171562
|
27/02/2024
|
16:26:22
|
GMT
|
61
|
86.8200
|
XLON
|
945743888171550
|
27/02/2024
|
16:26:23
|
GMT
|
32
|
86.8400
|
BATE
|
200023OX
|
27/02/2024
|
16:26:23
|
GMT
|
142
|
86.8400
|
BATE
|
200023OY
|
27/02/2024
|
16:26:48
|
GMT
|
4
|
86.8200
|
BATE
|
200023U1
|
27/02/2024
|
16:26:48
|
GMT
|
163
|
86.8200
|
BATE
|
200023U2
|
27/02/2024
|
16:26:48
|
GMT
|
13
|
86.8200
|
CHIX
|
120002FYQ
|
27/02/2024
|
16:26:48
|
GMT
|
61
|
86.8200
|
CHIX
|
120002FYP
|
27/02/2024
|
16:26:48
|
GMT
|
7
|
86.8200
|
TRQX
|
945743812677032
|
27/02/2024
|
16:26:48
|
GMT
|
11
|
86.8200
|
TRQX
|
945743812677031
|
27/02/2024
|
16:26:48
|
GMT
|
38
|
86.8200
|
TRQX
|
945743812677033
|
27/02/2024
|
16:26:48
|
GMT
|
8
|
86.8200
|
XLON
|
945743888171631
|
27/02/2024
|
16:26:48
|
GMT
|
43
|
86.8200
|
XLON
|
945743888171630
|
27/02/2024
|
16:26:48
|
GMT
|
55
|
86.8200
|
XLON
|
945743888171633
|
27/02/2024
|
16:26:48
|
GMT
|
63
|
86.8200
|
XLON
|
945743888171632
|
27/02/2024
|
16:26:55
|
GMT
|
10
|
86.8000
|
CHIX
|
120002G1A
|
27/02/2024
|
16:26:55
|
GMT
|
41
|
86.8000
|
XLON
|
945743888171654
|
27/02/2024
|
16:26:55
|
GMT
|
42
|
86.8000
|
XLON
|
945743888171655
|
27/02/2024
|
16:26:55
|
GMT
|
95
|
86.8000
|
XLON
|
945743888171653
|
27/02/2024
|
16:27:20
|
GMT
|
155
|
86.8000
|
BATE
|
2000242Y
|
27/02/2024
|
16:27:20
|
GMT
|
69
|
86.8000
|
TRQX
|
945743812677153
|
27/02/2024
|
16:27:22
|
GMT
|
9
|
86.8000
|
TRQX
|
945743812677163
|
27/02/2024
|
16:27:36
|
GMT
|
44
|
86.8000
|
XLON
|
945743888171800
|
27/02/2024
|
16:27:42
|
GMT
|
47
|
86.8000
|
XLON
|
945743888171817
|
27/02/2024
|
16:27:47
|
GMT
|
69
|
86.8000
|
CHIX
|
120002GF9
|
27/02/2024
|
16:27:48
|
GMT
|
46
|
86.8000
|
XLON
|
945743888171850
|
27/02/2024
|
16:27:50
|
GMT
|
56
|
86.8000
|
CHIX
|
120002GFI
|
27/02/2024
|
16:27:54
|
GMT
|
41
|
86.8000
|
XLON
|
945743888171861
|
27/02/2024
|
16:28:05
|
GMT
|
8
|
86.8200
|
XLON
|
945743888171896
|
27/02/2024
|
16:28:05
|
GMT
|
41
|
86.8200
|
XLON
|
945743888171894
|
27/02/2024
|
16:28:05
|
GMT
|
131
|
86.8200
|
XLON
|
945743888171895
|
27/02/2024
|
16:28:07
|
GMT
|
8
|
86.8200
|
XLON
|
945743888171898
|
27/02/2024
|
16:28:08
|
GMT
|
8
|
86.8200
|
XLON
|
945743888171899
|
27/02/2024
|
16:28:08
|
GMT
|
50
|
86.8200
|
XLON
|
945743888171900
|
27/02/2024
|
16:28:55
|
GMT
|
7
|
86.8200
|
XLON
|
945743888172028
|
27/02/2024
|
16:29:04
|
GMT
|
7
|
86.8000
|
XLON
|
945743888172069
|
27/02/2024
|
16:29:04
|
GMT
|
132
|
86.8000
|
XLON
|
945743888172070
|
27/02/2024
|
16:29:09
|
GMT
|
20
|
86.8200
|
CHIX
|
120002H0N
|
27/02/2024
|
16:29:09
|
GMT
|
28
|
86.8000
|
XLON
|
945743888172083
|
27/02/2024
|
16:29:11
|
GMT
|
12
|
86.8200
|
XLON
|
945743888172088
|
27/02/2024
|
16:29:11
|
GMT
|
106
|
86.8200
|
XLON
|
945743888172089
|
27/02/2024
|
16:29:13
|
GMT
|
2
|
86.8200
|
XLON
|
945743888172091
|
27/02/2024
|
16:29:13
|
GMT
|
8
|
86.8200
|
XLON
|
945743888172092
|
27/02/2024
|
16:29:13
|
GMT
|
46
|
86.8200
|
XLON
|
945743888172099
|
27/02/2024
|
16:29:28
|
GMT
|
20
|
86.8200
|
CHIX
|
120002H7D
|
27/02/2024
|
16:29:30
|
GMT
|
1
|
86.8200
|
TRQX
|
945743812677601
|
27/02/2024
|
16:29:33
|
GMT
|
1
|
86.8200
|
CHIX
|
120002HAB
|
27/02/2024
|
16:29:33
|
GMT
|
20
|
86.8200
|
CHIX
|
120002HAC
|
27/02/2024
|
16:29:33
|
GMT
|
3
|
86.8200
|
XLON
|
945743888172179
|
27/02/2024
|
16:29:35
|
GMT
|
19
|
86.8000
|
BATE
|
200024XE
|
27/02/2024
|
16:29:35
|
GMT
|
58
|
86.8000
|
BATE
|
200024XK
|
27/02/2024
|
16:29:35
|
GMT
|
41
|
86.8000
|
CHIX
|
120002HBI
|
27/02/2024
|
16:29:35
|
GMT
|
166
|
86.8000
|
CHIX
|
120002HBR
|
27/02/2024
|
16:29:35
|
GMT
|
83
|
86.8000
|
TRQX
|
945743812677635
|
27/02/2024
|
16:29:35
|
GMT
|
111
|
86.8000
|
XLON
|
945743888172193
|
27/02/2024
|
16:29:36
|
GMT
|
89
|
86.8000
|
XLON
|
945743888172202
|
27/02/2024
|
16:29:37
|
GMT
|
29
|
86.8000
|
CHIX
|
120002HCB
|
27/02/2024
|
16:29:37
|
GMT
|
12
|
86.8000
|
XLON
|
945743888172212
|
27/02/2024
|
16:29:41
|
GMT
|
76
|
86.8000
|
BATE
|
200024ZG
|
27/02/2024
|
16:29:41
|
GMT
|
8
|
86.8000
|
CHIX
|
120002HEI
|
27/02/2024
|
16:29:41
|
GMT
|
39
|
86.8000
|
CHIX
|
120002HEJ
|
27/02/2024
|
16:29:41
|
GMT
|
62
|
86.8000
|
CHIX
|
120002HEN
|
27/02/2024
|
16:29:41
|
GMT
|
14
|
86.8000
|
XLON
|
945743888172238
|
27/02/2024
|
16:29:41
|
GMT
|
38
|
86.8000
|
XLON
|
945743888172231
|
27/02/2024
|
16:29:41
|
GMT
|
139
|
86.8000
|
XLON
|
945743888172235
|
27/02/2024
|
16:29:42
|
GMT
|
53
|
86.8000
|
CHIX
|
120002HEU
|
27/02/2024
|
16:29:42
|
GMT
|
59
|
86.8000
|
XLON
|
945743888172245
|
27/02/2024
|
16:29:43
|
GMT
|
6
|
86.8000
|
CHIX
|
120002HFB
|
27/02/2024
|
16:29:44
|
GMT
|
3
|
86.8000
|
CHIX
|
120002HFQ
|
27/02/2024
|
16:29:44
|
GMT
|
31
|
86.8000
|
XLON
|
945743888172264
|
27/02/2024
|
16:29:45
|
GMT
|
1
|
86.8000
|
CHIX
|
120002HFX
|
27/02/2024
|
16:29:47
|
GMT
|
49
|
86.8000
|
CHIX
|
120002HGM
|
27/02/2024
|
16:29:48
|
GMT
|
35
|
86.8000
|
XLON
|
945743888172281
|
27/02/2024
|
16:29:55
|
GMT
|
30
|
86.8000
|
CHIX
|
120002HKJ
|
27/02/2024
|
16:29:55
|
GMT
|
8
|
86.8200
|
XLON
|
945743888172310
|
27/02/2024
|
16:29:55
|
GMT
|
14
|
86.8200
|
XLON
|
945743888172308
|
27/02/2024
|
16:29:55
|
GMT
|
40
|
86.8200
|
XLON
|
945743888172309
|
27/02/2024
|
16:29:56
|
GMT
|
20
|
86.8200
|
TRQX
|
945743812677736
|
27/02/2024
|
16:29:57
|
GMT
|
35
|
86.8200
|
XLON
|
945743888172347
|
27/02/2024
|
16:29:59
|
GMT
|
8
|
86.8200
|
XLON
|
945743888172360
|
|
|
|
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
POSFLFLAFTIDFIS
Intercontinental Hotels (LSE:IHG)
과거 데이터 주식 차트
부터 4월(4) 2024 으로 5월(5) 2024
Intercontinental Hotels (LSE:IHG)
과거 데이터 주식 차트
부터 5월(5) 2023 으로 5월(5) 2024