InterContinental Hotels Group PLC Transaction in Own Shares
01 3월 2024 - 4:00PM
RNS Regulatory News
RNS Number : 0619F
InterContinental Hotels Group PLC
01 March 2024
01 March
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 29
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:
|
29 February 2024
|
|
|
Aggregate number of ordinary shares
purchased:
|
157,436
|
|
|
Lowest price paid per
share:
|
£ 82.5800
|
|
|
Highest price paid per
share:
|
£ 84.9400
|
|
|
Average price paid per
share:
|
£ 83.6291
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 164,649,268 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: 157,436 (ISIN:
GB00BHJYC057)
Date of purchases: 29 February
2024
Investment firm: GSI
Aggregated information:
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares
purchased
|
73,000
|
49,000
|
27,264
|
8,172
|
Highest price paid (per
ordinary share)
|
£
84.9400
|
£
84.9400
|
£
84.9400
|
£
84.8200
|
Lowest price paid (per
ordinary share)
|
£
82.6400
|
£
82.5800
|
£
82.6000
|
£
82.6200
|
Volume weighted average price
paid(per ordinary share)
|
£
83.6619
|
£
83.5925
|
£
83.6151
|
£
83.6019
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
29/02/2024
|
08:39:01
|
GMT
|
15
|
84.3200
|
XLON
|
946980838711019
|
29/02/2024
|
08:39:01
|
GMT
|
53
|
84.3200
|
XLON
|
946980838711018
|
29/02/2024
|
08:39:33
|
GMT
|
5
|
84.6200
|
BATE
|
2000096P
|
29/02/2024
|
08:39:33
|
GMT
|
18
|
84.6200
|
BATE
|
2000096O
|
29/02/2024
|
08:39:33
|
GMT
|
26
|
84.6200
|
BATE
|
2000096N
|
29/02/2024
|
08:40:52
|
GMT
|
48
|
84.7000
|
TRQX
|
946980763210574
|
29/02/2024
|
08:40:52
|
GMT
|
51
|
84.7000
|
XLON
|
946980838711248
|
29/02/2024
|
08:40:56
|
GMT
|
47
|
84.7000
|
TRQX
|
946980763210589
|
29/02/2024
|
08:41:15
|
GMT
|
26
|
84.6800
|
CHIX
|
120000FUK
|
29/02/2024
|
08:41:19
|
GMT
|
19
|
84.6800
|
CHIX
|
120000FUP
|
29/02/2024
|
08:42:33
|
GMT
|
78
|
84.7400
|
CHIX
|
120000G0K
|
29/02/2024
|
08:43:19
|
GMT
|
31
|
84.7600
|
BATE
|
200009IT
|
29/02/2024
|
08:43:19
|
GMT
|
116
|
84.7600
|
BATE
|
200009IU
|
29/02/2024
|
08:43:19
|
GMT
|
123
|
84.7600
|
BATE
|
200009IQ
|
29/02/2024
|
08:43:19
|
GMT
|
65
|
84.7400
|
XLON
|
946980838711510
|
29/02/2024
|
08:43:19
|
GMT
|
146
|
84.7400
|
XLON
|
946980838711511
|
29/02/2024
|
08:43:19
|
GMT
|
5
|
84.7800
|
XLON
|
946980838711515
|
29/02/2024
|
08:43:19
|
GMT
|
15
|
84.7800
|
XLON
|
946980838711514
|
29/02/2024
|
08:43:19
|
GMT
|
38
|
84.7800
|
XLON
|
946980838711512
|
29/02/2024
|
08:43:19
|
GMT
|
38
|
84.7800
|
XLON
|
946980838711513
|
29/02/2024
|
08:44:10
|
GMT
|
5
|
84.8400
|
BATE
|
200009M3
|
29/02/2024
|
08:44:10
|
GMT
|
31
|
84.8400
|
BATE
|
200009M4
|
29/02/2024
|
08:44:20
|
GMT
|
36
|
84.8000
|
XLON
|
946980838711627
|
29/02/2024
|
08:44:20
|
GMT
|
38
|
84.8000
|
XLON
|
946980838711626
|
29/02/2024
|
08:44:20
|
GMT
|
67
|
84.8000
|
XLON
|
946980838711625
|
29/02/2024
|
08:44:29
|
GMT
|
31
|
84.8200
|
BATE
|
200009N8
|
29/02/2024
|
08:44:29
|
GMT
|
60
|
84.7800
|
CHIX
|
120000GBF
|
29/02/2024
|
08:44:31
|
GMT
|
14
|
84.8000
|
XLON
|
946980838711657
|
29/02/2024
|
08:44:43
|
GMT
|
53
|
84.8200
|
BATE
|
200009NJ
|
29/02/2024
|
08:44:58
|
GMT
|
41
|
84.8200
|
BATE
|
200009NT
|
29/02/2024
|
08:45:00
|
GMT
|
9
|
84.7800
|
BATE
|
200009NX
|
29/02/2024
|
08:45:00
|
GMT
|
79
|
84.7800
|
BATE
|
200009NW
|
29/02/2024
|
08:45:03
|
GMT
|
38
|
84.7600
|
XLON
|
946980838711695
|
29/02/2024
|
08:45:03
|
GMT
|
38
|
84.7600
|
XLON
|
946980838711696
|
29/02/2024
|
08:45:21
|
GMT
|
4
|
84.7600
|
XLON
|
946980838711705
|
29/02/2024
|
08:45:21
|
GMT
|
14
|
84.7600
|
XLON
|
946980838711703
|
29/02/2024
|
08:45:21
|
GMT
|
38
|
84.7600
|
XLON
|
946980838711704
|
29/02/2024
|
08:45:37
|
GMT
|
31
|
84.8600
|
BATE
|
200009QR
|
29/02/2024
|
08:45:40
|
GMT
|
31
|
84.8800
|
BATE
|
200009RA
|
29/02/2024
|
08:45:40
|
GMT
|
31
|
84.8800
|
BATE
|
200009RD
|
29/02/2024
|
08:45:40
|
GMT
|
5
|
84.9000
|
BATE
|
200009RC
|
29/02/2024
|
08:45:40
|
GMT
|
31
|
84.9000
|
BATE
|
200009RB
|
29/02/2024
|
08:45:41
|
GMT
|
5
|
84.8800
|
BATE
|
200009RF
|
29/02/2024
|
08:45:41
|
GMT
|
5
|
84.8800
|
BATE
|
200009RH
|
29/02/2024
|
08:45:41
|
GMT
|
31
|
84.8800
|
BATE
|
200009RE
|
29/02/2024
|
08:45:41
|
GMT
|
31
|
84.8800
|
BATE
|
200009RG
|
29/02/2024
|
08:45:42
|
GMT
|
31
|
84.8800
|
BATE
|
200009RI
|
29/02/2024
|
08:45:42
|
GMT
|
31
|
84.8800
|
BATE
|
200009RJ
|
29/02/2024
|
08:45:59
|
GMT
|
38
|
84.8600
|
XLON
|
946980838711762
|
29/02/2024
|
08:45:59
|
GMT
|
38
|
84.8600
|
XLON
|
946980838711763
|
29/02/2024
|
08:46:00
|
GMT
|
31
|
84.8600
|
BATE
|
200009S2
|
29/02/2024
|
08:46:10
|
GMT
|
49
|
84.8600
|
BATE
|
200009SM
|
29/02/2024
|
08:46:15
|
GMT
|
45
|
84.8600
|
BATE
|
200009SU
|
29/02/2024
|
08:46:15
|
GMT
|
153
|
84.8600
|
XLON
|
946980838711788
|
29/02/2024
|
08:46:22
|
GMT
|
5
|
84.9200
|
BATE
|
200009TF
|
29/02/2024
|
08:46:22
|
GMT
|
8
|
84.9200
|
BATE
|
200009TG
|
29/02/2024
|
08:46:22
|
GMT
|
31
|
84.9200
|
BATE
|
200009TE
|
29/02/2024
|
08:46:22
|
GMT
|
44
|
84.9200
|
BATE
|
200009TD
|
29/02/2024
|
08:46:22
|
GMT
|
44
|
84.9200
|
BATE
|
200009TH
|
29/02/2024
|
08:46:22
|
GMT
|
60
|
84.9200
|
BATE
|
200009TI
|
29/02/2024
|
08:46:24
|
GMT
|
31
|
84.9200
|
BATE
|
200009TK
|
29/02/2024
|
08:46:36
|
GMT
|
40
|
84.9200
|
BATE
|
200009U0
|
29/02/2024
|
08:47:00
|
GMT
|
12
|
84.9400
|
BATE
|
200009V6
|
29/02/2024
|
08:47:06
|
GMT
|
31
|
84.8600
|
BATE
|
200009VN
|
29/02/2024
|
08:47:06
|
GMT
|
70
|
84.8600
|
BATE
|
200009VL
|
29/02/2024
|
08:47:06
|
GMT
|
5
|
84.8800
|
BATE
|
200009VP
|
29/02/2024
|
08:47:06
|
GMT
|
31
|
84.8800
|
BATE
|
200009VO
|
29/02/2024
|
08:47:06
|
GMT
|
5
|
84.9000
|
BATE
|
200009VR
|
29/02/2024
|
08:47:06
|
GMT
|
31
|
84.9000
|
BATE
|
200009VQ
|
29/02/2024
|
08:47:06
|
GMT
|
97
|
84.8600
|
XLON
|
946980838711922
|
29/02/2024
|
08:47:06
|
GMT
|
11
|
84.8800
|
XLON
|
946980838711926
|
29/02/2024
|
08:47:06
|
GMT
|
49
|
84.8800
|
XLON
|
946980838711927
|
29/02/2024
|
08:47:23
|
GMT
|
39
|
84.8600
|
BATE
|
200009WE
|
29/02/2024
|
08:47:24
|
GMT
|
10
|
84.8600
|
BATE
|
200009WF
|
29/02/2024
|
08:47:24
|
GMT
|
47
|
84.8600
|
BATE
|
200009WG
|
29/02/2024
|
08:47:25
|
GMT
|
82
|
84.8600
|
BATE
|
200009WJ
|
29/02/2024
|
08:47:29
|
GMT
|
31
|
84.8400
|
BATE
|
200009WP
|
29/02/2024
|
08:47:29
|
GMT
|
45
|
84.8200
|
CHIX
|
120000GQE
|
29/02/2024
|
08:47:37
|
GMT
|
31
|
84.8400
|
BATE
|
200009WS
|
29/02/2024
|
08:47:37
|
GMT
|
82
|
84.7600
|
CHIX
|
120000GQT
|
29/02/2024
|
08:47:37
|
GMT
|
139
|
84.8000
|
XLON
|
946980838711952
|
29/02/2024
|
08:49:07
|
GMT
|
89
|
84.8000
|
BATE
|
20000A1K
|
29/02/2024
|
08:49:12
|
GMT
|
53
|
84.8000
|
BATE
|
20000A1Q
|
29/02/2024
|
08:50:15
|
GMT
|
4
|
84.8200
|
BATE
|
20000A5H
|
29/02/2024
|
08:50:15
|
GMT
|
74
|
84.8200
|
BATE
|
20000A5F
|
29/02/2024
|
08:50:15
|
GMT
|
115
|
84.8200
|
BATE
|
20000A5G
|
29/02/2024
|
08:50:15
|
GMT
|
5
|
84.8200
|
XLON
|
946980838712222
|
29/02/2024
|
08:50:15
|
GMT
|
31
|
84.8200
|
XLON
|
946980838712223
|
29/02/2024
|
08:50:15
|
GMT
|
38
|
84.8200
|
XLON
|
946980838712220
|
29/02/2024
|
08:50:15
|
GMT
|
38
|
84.8200
|
XLON
|
946980838712221
|
29/02/2024
|
08:50:15
|
GMT
|
3
|
84.8400
|
XLON
|
946980838712226
|
29/02/2024
|
08:50:15
|
GMT
|
38
|
84.8400
|
XLON
|
946980838712224
|
29/02/2024
|
08:50:15
|
GMT
|
38
|
84.8400
|
XLON
|
946980838712225
|
29/02/2024
|
08:50:28
|
GMT
|
44
|
84.8400
|
BATE
|
20000A5Y
|
29/02/2024
|
08:50:45
|
GMT
|
5
|
84.8600
|
BATE
|
20000A6C
|
29/02/2024
|
08:50:45
|
GMT
|
67
|
84.8600
|
BATE
|
20000A6B
|
29/02/2024
|
08:50:50
|
GMT
|
124
|
84.8200
|
XLON
|
946980838712285
|
29/02/2024
|
08:51:55
|
GMT
|
5
|
84.9400
|
BATE
|
20000A9T
|
29/02/2024
|
08:51:55
|
GMT
|
29
|
84.9400
|
BATE
|
20000A9R
|
29/02/2024
|
08:51:55
|
GMT
|
105
|
84.9400
|
BATE
|
20000A9S
|
29/02/2024
|
08:53:26
|
GMT
|
135
|
84.9400
|
XLON
|
946980838712520
|
29/02/2024
|
08:53:27
|
GMT
|
43
|
84.9400
|
XLON
|
946980838712521
|
29/02/2024
|
08:53:53
|
GMT
|
27
|
84.9400
|
XLON
|
946980838712595
|
29/02/2024
|
08:54:46
|
GMT
|
48
|
84.9400
|
CHIX
|
120000HOY
|
29/02/2024
|
08:55:43
|
GMT
|
5
|
84.9200
|
CHIX
|
120000HU2
|
29/02/2024
|
08:55:43
|
GMT
|
12
|
84.9200
|
CHIX
|
120000HTZ
|
29/02/2024
|
08:55:43
|
GMT
|
31
|
84.9200
|
CHIX
|
120000HU0
|
29/02/2024
|
08:55:43
|
GMT
|
38
|
84.9200
|
CHIX
|
120000HU3
|
29/02/2024
|
08:55:43
|
GMT
|
5
|
84.9200
|
XLON
|
946980838712739
|
29/02/2024
|
08:55:43
|
GMT
|
46
|
84.9200
|
XLON
|
946980838712736
|
29/02/2024
|
08:55:43
|
GMT
|
192
|
84.9200
|
XLON
|
946980838712740
|
29/02/2024
|
08:56:50
|
GMT
|
1
|
84.9200
|
BATE
|
20000AMY
|
29/02/2024
|
08:57:10
|
GMT
|
69
|
84.9200
|
XLON
|
946980838712904
|
29/02/2024
|
08:57:12
|
GMT
|
5
|
84.9000
|
BATE
|
20000AOW
|
29/02/2024
|
08:57:12
|
GMT
|
31
|
84.9000
|
BATE
|
20000AOV
|
29/02/2024
|
08:57:12
|
GMT
|
34
|
84.9000
|
BATE
|
20000AOU
|
29/02/2024
|
08:57:12
|
GMT
|
100
|
84.9000
|
BATE
|
20000AOT
|
29/02/2024
|
08:57:38
|
GMT
|
31
|
84.9000
|
BATE
|
20000AQP
|
29/02/2024
|
08:57:43
|
GMT
|
71
|
84.8600
|
BATE
|
20000AR2
|
29/02/2024
|
08:57:43
|
GMT
|
98
|
84.8600
|
BATE
|
20000AR1
|
29/02/2024
|
08:57:43
|
GMT
|
169
|
84.8600
|
BATE
|
20000AR0
|
29/02/2024
|
08:57:43
|
GMT
|
1
|
84.9000
|
BATE
|
20000AQY
|
29/02/2024
|
08:57:43
|
GMT
|
31
|
84.9000
|
BATE
|
20000AQX
|
29/02/2024
|
08:57:43
|
GMT
|
16
|
84.8600
|
CHIX
|
120000I4S
|
29/02/2024
|
08:57:43
|
GMT
|
50
|
84.8600
|
CHIX
|
120000I4R
|
29/02/2024
|
08:57:43
|
GMT
|
92
|
84.8600
|
CHIX
|
120000I4M
|
29/02/2024
|
08:57:44
|
GMT
|
73
|
84.8200
|
BATE
|
20000AR4
|
29/02/2024
|
08:57:45
|
GMT
|
106
|
84.8200
|
BATE
|
20000ARD
|
29/02/2024
|
08:57:47
|
GMT
|
53
|
84.8200
|
BATE
|
20000ARH
|
29/02/2024
|
08:57:47
|
GMT
|
103
|
84.8200
|
BATE
|
20000ARG
|
29/02/2024
|
08:57:48
|
GMT
|
167
|
84.8200
|
BATE
|
20000ARL
|
29/02/2024
|
08:57:48
|
GMT
|
171
|
84.8200
|
BATE
|
20000ARK
|
29/02/2024
|
08:57:49
|
GMT
|
206
|
84.8200
|
BATE
|
20000ARN
|
29/02/2024
|
08:58:04
|
GMT
|
71
|
84.7800
|
BATE
|
20000ASQ
|
29/02/2024
|
08:58:04
|
GMT
|
107
|
84.8000
|
BATE
|
20000ASO
|
29/02/2024
|
08:58:04
|
GMT
|
72
|
84.7800
|
CHIX
|
120000I87
|
29/02/2024
|
08:59:00
|
GMT
|
56
|
84.7800
|
XLON
|
946980838713164
|
29/02/2024
|
08:59:39
|
GMT
|
42
|
84.7800
|
XLON
|
946980838713217
|
29/02/2024
|
08:59:39
|
GMT
|
43
|
84.7800
|
XLON
|
946980838713216
|
29/02/2024
|
08:59:53
|
GMT
|
44
|
84.7800
|
BATE
|
20000AXS
|
29/02/2024
|
08:59:54
|
GMT
|
107
|
84.7800
|
XLON
|
946980838713252
|
29/02/2024
|
08:59:55
|
GMT
|
59
|
84.7800
|
XLON
|
946980838713254
|
29/02/2024
|
09:00:05
|
GMT
|
46
|
84.7800
|
BATE
|
20000AZS
|
29/02/2024
|
09:00:10
|
GMT
|
56
|
84.7800
|
BATE
|
20000B0A
|
29/02/2024
|
09:00:12
|
GMT
|
3
|
84.8200
|
TRQX
|
946980763212258
|
29/02/2024
|
09:00:12
|
GMT
|
12
|
84.8200
|
TRQX
|
946980763212259
|
29/02/2024
|
09:00:12
|
GMT
|
30
|
84.8200
|
TRQX
|
946980763212260
|
29/02/2024
|
09:00:15
|
GMT
|
16
|
84.8200
|
BATE
|
20000B0R
|
29/02/2024
|
09:00:15
|
GMT
|
53
|
84.8200
|
BATE
|
20000B0Q
|
29/02/2024
|
09:00:17
|
GMT
|
27
|
84.8200
|
BATE
|
20000B0X
|
29/02/2024
|
09:00:17
|
GMT
|
56
|
84.8200
|
BATE
|
20000B0Y
|
29/02/2024
|
09:00:32
|
GMT
|
49
|
84.8600
|
BATE
|
20000B25
|
29/02/2024
|
09:00:37
|
GMT
|
135
|
84.8800
|
XLON
|
946980838713418
|
29/02/2024
|
09:01:04
|
GMT
|
122
|
84.8600
|
BATE
|
20000B46
|
29/02/2024
|
09:01:06
|
GMT
|
45
|
84.8600
|
CHIX
|
120000IS1
|
29/02/2024
|
09:01:06
|
GMT
|
63
|
84.8600
|
CHIX
|
120000IS0
|
29/02/2024
|
09:01:06
|
GMT
|
91
|
84.8600
|
XLON
|
946980838713463
|
29/02/2024
|
09:01:48
|
GMT
|
70
|
84.8400
|
CHIX
|
120000IVT
|
29/02/2024
|
09:02:34
|
GMT
|
31
|
84.7800
|
BATE
|
20000B8M
|
29/02/2024
|
09:02:34
|
GMT
|
50
|
84.7800
|
TRQX
|
946980763212475
|
29/02/2024
|
09:02:34
|
GMT
|
89
|
84.8000
|
XLON
|
946980838713616
|
29/02/2024
|
09:03:42
|
GMT
|
104
|
84.7400
|
BATE
|
20000BB1
|
29/02/2024
|
09:03:42
|
GMT
|
9
|
84.7600
|
BATE
|
20000BB2
|
29/02/2024
|
09:03:42
|
GMT
|
17
|
84.7600
|
BATE
|
20000BAY
|
29/02/2024
|
09:03:42
|
GMT
|
105
|
84.7600
|
BATE
|
20000BAX
|
29/02/2024
|
09:03:56
|
GMT
|
46
|
84.7200
|
BATE
|
20000BBI
|
29/02/2024
|
09:04:03
|
GMT
|
175
|
84.7200
|
BATE
|
20000BBU
|
29/02/2024
|
09:04:03
|
GMT
|
94
|
84.7200
|
XLON
|
946980838713832
|
29/02/2024
|
09:04:11
|
GMT
|
60
|
84.7400
|
BATE
|
20000BCA
|
29/02/2024
|
09:04:45
|
GMT
|
95
|
84.7200
|
BATE
|
20000BEG
|
29/02/2024
|
09:04:45
|
GMT
|
95
|
84.7200
|
BATE
|
20000BEH
|
29/02/2024
|
09:04:45
|
GMT
|
53
|
84.7200
|
XLON
|
946980838713931
|
29/02/2024
|
09:05:05
|
GMT
|
46
|
84.6800
|
BATE
|
20000BFF
|
29/02/2024
|
09:05:05
|
GMT
|
47
|
84.6800
|
BATE
|
20000BFG
|
29/02/2024
|
09:05:05
|
GMT
|
46
|
84.6800
|
CHIX
|
120000JEM
|
29/02/2024
|
09:05:48
|
GMT
|
16
|
84.6600
|
BATE
|
20000BHS
|
29/02/2024
|
09:05:48
|
GMT
|
31
|
84.6600
|
BATE
|
20000BHR
|
29/02/2024
|
09:06:36
|
GMT
|
53
|
84.5800
|
TRQX
|
946980763212878
|
29/02/2024
|
09:06:50
|
GMT
|
31
|
84.5800
|
BATE
|
20000BL7
|
29/02/2024
|
09:06:50
|
GMT
|
45
|
84.5800
|
BATE
|
20000BL8
|
29/02/2024
|
09:07:39
|
GMT
|
3
|
84.5400
|
BATE
|
20000BNN
|
29/02/2024
|
09:07:39
|
GMT
|
16
|
84.5400
|
BATE
|
20000BNL
|
29/02/2024
|
09:07:39
|
GMT
|
31
|
84.5400
|
BATE
|
20000BNM
|
29/02/2024
|
09:07:39
|
GMT
|
51
|
84.5400
|
BATE
|
20000BNK
|
29/02/2024
|
09:07:39
|
GMT
|
129
|
84.5400
|
XLON
|
946980838714226
|
29/02/2024
|
09:07:58
|
GMT
|
16
|
84.5200
|
BATE
|
20000BOI
|
29/02/2024
|
09:07:58
|
GMT
|
40
|
84.5200
|
BATE
|
20000BOH
|
29/02/2024
|
09:07:58
|
GMT
|
71
|
84.5200
|
BATE
|
20000BOG
|
29/02/2024
|
09:07:58
|
GMT
|
79
|
84.5200
|
BATE
|
20000BOJ
|
29/02/2024
|
09:08:24
|
GMT
|
82
|
84.5000
|
BATE
|
20000BPB
|
29/02/2024
|
09:08:25
|
GMT
|
80
|
84.5000
|
BATE
|
20000BPD
|
29/02/2024
|
09:08:25
|
GMT
|
38
|
84.5000
|
XLON
|
946980838714274
|
29/02/2024
|
09:08:25
|
GMT
|
13
|
84.5200
|
XLON
|
946980838714275
|
29/02/2024
|
09:08:28
|
GMT
|
44
|
84.5200
|
BATE
|
20000BPU
|
29/02/2024
|
09:08:45
|
GMT
|
62
|
84.5200
|
XLON
|
946980838714318
|
29/02/2024
|
09:08:47
|
GMT
|
136
|
84.5200
|
XLON
|
946980838714321
|
29/02/2024
|
09:08:50
|
GMT
|
137
|
84.5200
|
BATE
|
20000BQQ
|
29/02/2024
|
09:08:50
|
GMT
|
46
|
84.5200
|
XLON
|
946980838714322
|
29/02/2024
|
09:08:55
|
GMT
|
115
|
84.5200
|
BATE
|
20000BR3
|
29/02/2024
|
09:08:55
|
GMT
|
31
|
84.5200
|
XLON
|
946980838714323
|
29/02/2024
|
09:09:40
|
GMT
|
19
|
84.5800
|
XLON
|
946980838714399
|
29/02/2024
|
09:09:40
|
GMT
|
26
|
84.5800
|
XLON
|
946980838714400
|
29/02/2024
|
09:10:05
|
GMT
|
31
|
84.5800
|
BATE
|
20000BVC
|
29/02/2024
|
09:10:05
|
GMT
|
54
|
84.5800
|
CHIX
|
120000K5C
|
29/02/2024
|
09:10:05
|
GMT
|
62
|
84.5800
|
CHIX
|
120000K5B
|
29/02/2024
|
09:10:05
|
GMT
|
8
|
84.5800
|
XLON
|
946980838714436
|
29/02/2024
|
09:10:05
|
GMT
|
38
|
84.5800
|
XLON
|
946980838714438
|
29/02/2024
|
09:10:05
|
GMT
|
48
|
84.5800
|
XLON
|
946980838714439
|
29/02/2024
|
09:10:05
|
GMT
|
189
|
84.5800
|
XLON
|
946980838714437
|
29/02/2024
|
09:11:17
|
GMT
|
16
|
84.6000
|
BATE
|
20000BZ0
|
29/02/2024
|
09:11:17
|
GMT
|
31
|
84.6000
|
BATE
|
20000BZ1
|
29/02/2024
|
09:11:22
|
GMT
|
18
|
84.6000
|
BATE
|
20000BZU
|
29/02/2024
|
09:11:22
|
GMT
|
31
|
84.6000
|
BATE
|
20000BZV
|
29/02/2024
|
09:11:25
|
GMT
|
73
|
84.6000
|
BATE
|
20000BZX
|
29/02/2024
|
09:12:57
|
GMT
|
60
|
84.6000
|
BATE
|
20000C41
|
29/02/2024
|
09:12:57
|
GMT
|
74
|
84.6000
|
CHIX
|
120000KKM
|
29/02/2024
|
09:12:57
|
GMT
|
85
|
84.6000
|
XLON
|
946980838714655
|
29/02/2024
|
09:14:29
|
GMT
|
12
|
84.6000
|
XLON
|
946980838714799
|
29/02/2024
|
09:14:29
|
GMT
|
38
|
84.6000
|
XLON
|
946980838714797
|
29/02/2024
|
09:14:29
|
GMT
|
38
|
84.6000
|
XLON
|
946980838714798
|
29/02/2024
|
09:14:53
|
GMT
|
63
|
84.5600
|
BATE
|
20000C7B
|
29/02/2024
|
09:14:53
|
GMT
|
79
|
84.6000
|
BATE
|
20000C7J
|
29/02/2024
|
09:14:53
|
GMT
|
17
|
84.5800
|
XLON
|
946980838714829
|
29/02/2024
|
09:14:53
|
GMT
|
27
|
84.5800
|
XLON
|
946980838714830
|
29/02/2024
|
09:14:53
|
GMT
|
153
|
84.5800
|
XLON
|
946980838714849
|
29/02/2024
|
09:15:44
|
GMT
|
5
|
84.5400
|
BATE
|
20000C9Q
|
29/02/2024
|
09:15:44
|
GMT
|
3
|
84.5600
|
BATE
|
20000C9S
|
29/02/2024
|
09:15:44
|
GMT
|
5
|
84.5600
|
BATE
|
20000C9R
|
29/02/2024
|
09:15:44
|
GMT
|
31
|
84.5600
|
BATE
|
20000C9T
|
29/02/2024
|
09:15:44
|
GMT
|
3
|
84.5800
|
BATE
|
20000C9W
|
29/02/2024
|
09:15:44
|
GMT
|
5
|
84.5800
|
BATE
|
20000C9U
|
29/02/2024
|
09:15:44
|
GMT
|
16
|
84.5800
|
BATE
|
20000C9V
|
29/02/2024
|
09:15:44
|
GMT
|
57
|
84.5800
|
BATE
|
20000C9X
|
29/02/2024
|
09:15:44
|
GMT
|
47
|
84.5600
|
CHIX
|
120000KX2
|
29/02/2024
|
09:15:44
|
GMT
|
140
|
84.5800
|
XLON
|
946980838714925
|
29/02/2024
|
09:15:46
|
GMT
|
5
|
84.5600
|
BATE
|
20000CA0
|
29/02/2024
|
09:15:46
|
GMT
|
74
|
84.5600
|
BATE
|
20000C9Z
|
29/02/2024
|
09:15:46
|
GMT
|
93
|
84.5600
|
BATE
|
20000CA1
|
29/02/2024
|
09:15:47
|
GMT
|
5
|
84.5600
|
BATE
|
20000CA2
|
29/02/2024
|
09:15:47
|
GMT
|
5
|
84.5600
|
BATE
|
20000CA4
|
29/02/2024
|
09:15:47
|
GMT
|
111
|
84.5600
|
BATE
|
20000CA3
|
29/02/2024
|
09:15:47
|
GMT
|
111
|
84.5600
|
BATE
|
20000CA5
|
29/02/2024
|
09:15:47
|
GMT
|
5
|
84.5400
|
XLON
|
946980838714965
|
29/02/2024
|
09:15:47
|
GMT
|
9
|
84.5400
|
XLON
|
946980838714964
|
29/02/2024
|
09:16:01
|
GMT
|
73
|
84.5000
|
BATE
|
20000CBD
|
29/02/2024
|
09:16:01
|
GMT
|
67
|
84.5200
|
CHIX
|
120000KYX
|
29/02/2024
|
09:16:01
|
GMT
|
5
|
84.4800
|
XLON
|
946980838714983
|
29/02/2024
|
09:16:01
|
GMT
|
16
|
84.4800
|
XLON
|
946980838714981
|
29/02/2024
|
09:16:01
|
GMT
|
50
|
84.4800
|
XLON
|
946980838714982
|
29/02/2024
|
09:16:01
|
GMT
|
60
|
84.4800
|
XLON
|
946980838714984
|
29/02/2024
|
09:17:06
|
GMT
|
5
|
84.4200
|
XLON
|
946980838715051
|
29/02/2024
|
09:17:06
|
GMT
|
10
|
84.4200
|
XLON
|
946980838715052
|
29/02/2024
|
09:17:06
|
GMT
|
18
|
84.4200
|
XLON
|
946980838715050
|
29/02/2024
|
09:17:06
|
GMT
|
38
|
84.4200
|
XLON
|
946980838715048
|
29/02/2024
|
09:17:06
|
GMT
|
38
|
84.4200
|
XLON
|
946980838715049
|
29/02/2024
|
09:17:06
|
GMT
|
50
|
84.4200
|
XLON
|
946980838715047
|
29/02/2024
|
09:18:12
|
GMT
|
5
|
84.3600
|
BATE
|
20000CGF
|
29/02/2024
|
09:18:12
|
GMT
|
31
|
84.3600
|
BATE
|
20000CGE
|
29/02/2024
|
09:18:12
|
GMT
|
40
|
84.3600
|
BATE
|
20000CGG
|
29/02/2024
|
09:18:12
|
GMT
|
5
|
84.3800
|
BATE
|
20000CGI
|
29/02/2024
|
09:18:12
|
GMT
|
19
|
84.3800
|
BATE
|
20000CGJ
|
29/02/2024
|
09:18:12
|
GMT
|
31
|
84.3800
|
BATE
|
20000CGH
|
29/02/2024
|
09:18:12
|
GMT
|
134
|
84.3800
|
BATE
|
20000CGC
|
29/02/2024
|
09:18:12
|
GMT
|
154
|
84.3800
|
XLON
|
946980838715117
|
29/02/2024
|
09:19:33
|
GMT
|
44
|
84.3400
|
BATE
|
20000CKK
|
29/02/2024
|
09:19:33
|
GMT
|
44
|
84.3400
|
BATE
|
20000CKL
|
29/02/2024
|
09:19:33
|
GMT
|
143
|
84.3400
|
XLON
|
946980838715232
|
29/02/2024
|
09:21:07
|
GMT
|
5
|
84.4000
|
XLON
|
946980838715337
|
29/02/2024
|
09:21:07
|
GMT
|
5
|
84.4000
|
XLON
|
946980838715341
|
29/02/2024
|
09:21:07
|
GMT
|
17
|
84.4000
|
XLON
|
946980838715340
|
29/02/2024
|
09:21:07
|
GMT
|
120
|
84.4000
|
XLON
|
946980838715339
|
29/02/2024
|
09:21:22
|
GMT
|
18
|
84.4400
|
XLON
|
946980838715357
|
29/02/2024
|
09:21:29
|
GMT
|
57
|
84.4200
|
XLON
|
946980838715378
|
29/02/2024
|
09:21:29
|
GMT
|
146
|
84.4200
|
XLON
|
946980838715377
|
29/02/2024
|
09:21:31
|
GMT
|
42
|
84.4200
|
XLON
|
946980838715380
|
29/02/2024
|
09:21:44
|
GMT
|
29
|
84.4000
|
BATE
|
20000CPW
|
29/02/2024
|
09:21:44
|
GMT
|
71
|
84.4000
|
BATE
|
20000CPV
|
29/02/2024
|
09:21:44
|
GMT
|
59
|
84.4000
|
CHIX
|
120000LPH
|
29/02/2024
|
09:21:44
|
GMT
|
56
|
84.4000
|
TRQX
|
946980763214141
|
29/02/2024
|
09:21:44
|
GMT
|
67
|
84.4000
|
XLON
|
946980838715387
|
29/02/2024
|
09:22:44
|
GMT
|
66
|
84.3200
|
CHIX
|
120000LU0
|
29/02/2024
|
09:22:44
|
GMT
|
4
|
84.3200
|
XLON
|
946980838715464
|
29/02/2024
|
09:22:44
|
GMT
|
52
|
84.3200
|
XLON
|
946980838715469
|
29/02/2024
|
09:22:44
|
GMT
|
53
|
84.3200
|
XLON
|
946980838715465
|
29/02/2024
|
09:23:37
|
GMT
|
130
|
84.3400
|
BATE
|
20000CWR
|
29/02/2024
|
09:23:37
|
GMT
|
72
|
84.3400
|
XLON
|
946980838715627
|
29/02/2024
|
09:23:37
|
GMT
|
123
|
84.3400
|
XLON
|
946980838715625
|
29/02/2024
|
09:23:48
|
GMT
|
16
|
84.3200
|
BATE
|
20000CXH
|
29/02/2024
|
09:23:48
|
GMT
|
49
|
84.3200
|
BATE
|
20000CXF
|
29/02/2024
|
09:23:48
|
GMT
|
77
|
84.3200
|
BATE
|
20000CXG
|
29/02/2024
|
09:23:48
|
GMT
|
83
|
84.3200
|
BATE
|
20000CXI
|
29/02/2024
|
09:23:48
|
GMT
|
54
|
84.3200
|
CHIX
|
120000M2L
|
29/02/2024
|
09:24:09
|
GMT
|
103
|
84.3000
|
BATE
|
20000CYK
|
29/02/2024
|
09:24:09
|
GMT
|
108
|
84.3000
|
BATE
|
20000CYH
|
29/02/2024
|
09:24:09
|
GMT
|
83
|
84.3000
|
XLON
|
946980838715673
|
29/02/2024
|
09:24:25
|
GMT
|
44
|
84.2800
|
BATE
|
20000CYY
|
29/02/2024
|
09:24:25
|
GMT
|
51
|
84.2600
|
TRQX
|
946980763214381
|
29/02/2024
|
09:24:26
|
GMT
|
5
|
84.2800
|
BATE
|
20000CZ0
|
29/02/2024
|
09:24:26
|
GMT
|
5
|
84.2800
|
BATE
|
20000CZ3
|
29/02/2024
|
09:24:26
|
GMT
|
31
|
84.2800
|
BATE
|
20000CYZ
|
29/02/2024
|
09:24:26
|
GMT
|
35
|
84.2800
|
BATE
|
20000CZ2
|
29/02/2024
|
09:24:26
|
GMT
|
40
|
84.2800
|
BATE
|
20000CZ1
|
29/02/2024
|
09:24:26
|
GMT
|
60
|
84.2800
|
BATE
|
20000CZ4
|
29/02/2024
|
09:26:13
|
GMT
|
14
|
84.3000
|
XLON
|
946980838715846
|
29/02/2024
|
09:26:13
|
GMT
|
45
|
84.3000
|
XLON
|
946980838715845
|
29/02/2024
|
09:26:39
|
GMT
|
52
|
84.2800
|
BATE
|
20000D5T
|
29/02/2024
|
09:26:39
|
GMT
|
56
|
84.2800
|
BATE
|
20000D5U
|
29/02/2024
|
09:26:39
|
GMT
|
58
|
84.2800
|
BATE
|
20000D5S
|
29/02/2024
|
09:26:39
|
GMT
|
68
|
84.2800
|
XLON
|
946980838715871
|
29/02/2024
|
09:26:39
|
GMT
|
96
|
84.2800
|
XLON
|
946980838715870
|
29/02/2024
|
09:26:41
|
GMT
|
69
|
84.2800
|
BATE
|
20000D5V
|
29/02/2024
|
09:28:07
|
GMT
|
72
|
84.2600
|
XLON
|
946980838715975
|
29/02/2024
|
09:28:15
|
GMT
|
6
|
84.4200
|
XLON
|
946980838716035
|
29/02/2024
|
09:28:15
|
GMT
|
130
|
84.4200
|
XLON
|
946980838716036
|
29/02/2024
|
09:28:18
|
GMT
|
52
|
84.4200
|
XLON
|
946980838716042
|
29/02/2024
|
09:29:33
|
GMT
|
5
|
84.5400
|
XLON
|
946980838716199
|
29/02/2024
|
09:29:33
|
GMT
|
35
|
84.5400
|
XLON
|
946980838716201
|
29/02/2024
|
09:29:33
|
GMT
|
50
|
84.5400
|
XLON
|
946980838716200
|
29/02/2024
|
09:29:33
|
GMT
|
64
|
84.5400
|
XLON
|
946980838716202
|
29/02/2024
|
09:29:57
|
GMT
|
7
|
84.5400
|
CHIX
|
120000N1T
|
29/02/2024
|
09:29:57
|
GMT
|
37
|
84.5400
|
CHIX
|
120000N1U
|
29/02/2024
|
09:29:57
|
GMT
|
193
|
84.5400
|
XLON
|
946980838716225
|
29/02/2024
|
09:30:01
|
GMT
|
87
|
84.5600
|
XLON
|
946980838716247
|
29/02/2024
|
09:30:01
|
GMT
|
88
|
84.5600
|
XLON
|
946980838716248
|
29/02/2024
|
09:30:04
|
GMT
|
16
|
84.5600
|
BATE
|
20000DGV
|
29/02/2024
|
09:30:11
|
GMT
|
11
|
84.5600
|
XLON
|
946980838716264
|
29/02/2024
|
09:30:11
|
GMT
|
37
|
84.5600
|
XLON
|
946980838716263
|
29/02/2024
|
09:30:11
|
GMT
|
45
|
84.5600
|
XLON
|
946980838716265
|
29/02/2024
|
09:31:25
|
GMT
|
48
|
84.5400
|
CHIX
|
120000N8L
|
29/02/2024
|
09:31:25
|
GMT
|
46
|
84.5400
|
XLON
|
946980838716370
|
29/02/2024
|
09:31:30
|
GMT
|
101
|
84.5800
|
BATE
|
20000DK2
|
29/02/2024
|
09:31:31
|
GMT
|
101
|
84.5800
|
BATE
|
20000DK4
|
29/02/2024
|
09:31:31
|
GMT
|
44
|
84.5800
|
XLON
|
946980838716393
|
29/02/2024
|
09:31:33
|
GMT
|
10
|
84.5400
|
BATE
|
20000DKA
|
29/02/2024
|
09:31:33
|
GMT
|
117
|
84.5400
|
BATE
|
20000DKB
|
29/02/2024
|
09:31:33
|
GMT
|
133
|
84.5400
|
BATE
|
20000DK7
|
29/02/2024
|
09:31:33
|
GMT
|
21
|
84.5400
|
CHIX
|
120000N94
|
29/02/2024
|
09:31:33
|
GMT
|
27
|
84.5400
|
CHIX
|
120000N95
|
29/02/2024
|
09:31:33
|
GMT
|
68
|
84.5400
|
CHIX
|
120000N8Y
|
29/02/2024
|
09:31:33
|
GMT
|
84
|
84.5400
|
TRQX
|
946980763214949
|
29/02/2024
|
09:31:33
|
GMT
|
86
|
84.5400
|
TRQX
|
946980763214951
|
29/02/2024
|
09:31:33
|
GMT
|
14
|
84.5200
|
XLON
|
946980838716409
|
29/02/2024
|
09:31:33
|
GMT
|
14
|
84.5400
|
XLON
|
946980838716410
|
29/02/2024
|
09:31:33
|
GMT
|
71
|
84.5400
|
XLON
|
946980838716411
|
29/02/2024
|
09:31:33
|
GMT
|
156
|
84.5400
|
XLON
|
946980838716394
|
29/02/2024
|
09:31:58
|
GMT
|
106
|
84.5400
|
BATE
|
20000DLQ
|
29/02/2024
|
09:31:58
|
GMT
|
1
|
84.5200
|
XLON
|
946980838716451
|
29/02/2024
|
09:31:58
|
GMT
|
43
|
84.5200
|
XLON
|
946980838716450
|
29/02/2024
|
09:32:22
|
GMT
|
62
|
84.5200
|
BATE
|
20000DNK
|
29/02/2024
|
09:32:22
|
GMT
|
66
|
84.5200
|
BATE
|
20000DNI
|
29/02/2024
|
09:32:22
|
GMT
|
66
|
84.5200
|
BATE
|
20000DNJ
|
29/02/2024
|
09:32:22
|
GMT
|
48
|
84.5200
|
CHIX
|
120000NEI
|
29/02/2024
|
09:32:22
|
GMT
|
10
|
84.5200
|
XLON
|
946980838716487
|
29/02/2024
|
09:32:27
|
GMT
|
11
|
84.5000
|
XLON
|
946980838716488
|
29/02/2024
|
09:32:31
|
GMT
|
90
|
84.4800
|
BATE
|
20000DNV
|
29/02/2024
|
09:32:31
|
GMT
|
97
|
84.4800
|
BATE
|
20000DNT
|
29/02/2024
|
09:32:31
|
GMT
|
75
|
84.4400
|
CHIX
|
120000NF3
|
29/02/2024
|
09:32:32
|
GMT
|
11
|
84.4400
|
XLON
|
946980838716499
|
29/02/2024
|
09:32:32
|
GMT
|
141
|
84.4400
|
XLON
|
946980838716500
|
29/02/2024
|
09:32:35
|
GMT
|
34
|
84.4200
|
BATE
|
20000DO0
|
29/02/2024
|
09:32:35
|
GMT
|
65
|
84.4200
|
BATE
|
20000DNZ
|
29/02/2024
|
09:32:35
|
GMT
|
82
|
84.4200
|
BATE
|
20000DO1
|
29/02/2024
|
09:32:35
|
GMT
|
100
|
84.4400
|
CHIX
|
120000NFD
|
29/02/2024
|
09:32:35
|
GMT
|
16
|
84.4400
|
TRQX
|
946980763215077
|
29/02/2024
|
09:32:35
|
GMT
|
11
|
84.4200
|
XLON
|
946980838716510
|
29/02/2024
|
09:32:46
|
GMT
|
12
|
84.4400
|
XLON
|
946980838716537
|
29/02/2024
|
09:32:49
|
GMT
|
82
|
84.4200
|
XLON
|
946980838716539
|
29/02/2024
|
09:33:23
|
GMT
|
48
|
84.4400
|
TRQX
|
946980763215148
|
29/02/2024
|
09:33:23
|
GMT
|
3
|
84.4400
|
XLON
|
946980838716621
|
29/02/2024
|
09:33:23
|
GMT
|
15
|
84.4400
|
XLON
|
946980838716627
|
29/02/2024
|
09:33:23
|
GMT
|
38
|
84.4400
|
XLON
|
946980838716628
|
29/02/2024
|
09:33:23
|
GMT
|
60
|
84.4400
|
XLON
|
946980838716629
|
29/02/2024
|
09:33:23
|
GMT
|
95
|
84.4400
|
XLON
|
946980838716638
|
29/02/2024
|
09:33:23
|
GMT
|
110
|
84.4400
|
XLON
|
946980838716622
|
29/02/2024
|
09:33:24
|
GMT
|
153
|
84.4400
|
XLON
|
946980838716640
|
29/02/2024
|
09:33:46
|
GMT
|
54
|
84.4200
|
BATE
|
20000DT2
|
29/02/2024
|
09:33:46
|
GMT
|
82
|
84.4200
|
BATE
|
20000DT3
|
29/02/2024
|
09:33:46
|
GMT
|
36
|
84.4200
|
XLON
|
946980838716664
|
29/02/2024
|
09:33:46
|
GMT
|
100
|
84.4200
|
XLON
|
946980838716665
|
29/02/2024
|
09:33:56
|
GMT
|
83
|
84.4400
|
BATE
|
20000DTQ
|
29/02/2024
|
09:33:59
|
GMT
|
68
|
84.4200
|
BATE
|
20000DTT
|
29/02/2024
|
09:33:59
|
GMT
|
78
|
84.4200
|
BATE
|
20000DTU
|
29/02/2024
|
09:33:59
|
GMT
|
5
|
84.4400
|
CHIX
|
120000NND
|
29/02/2024
|
09:33:59
|
GMT
|
10
|
84.4400
|
CHIX
|
120000NNB
|
29/02/2024
|
09:33:59
|
GMT
|
28
|
84.4400
|
CHIX
|
120000NNC
|
29/02/2024
|
09:33:59
|
GMT
|
77
|
84.4200
|
XLON
|
946980838716675
|
29/02/2024
|
09:34:11
|
GMT
|
44
|
84.4000
|
BATE
|
20000DV8
|
29/02/2024
|
09:34:11
|
GMT
|
44
|
84.4000
|
BATE
|
20000DV9
|
29/02/2024
|
09:34:11
|
GMT
|
91
|
84.4000
|
XLON
|
946980838716715
|
29/02/2024
|
09:34:14
|
GMT
|
45
|
84.3800
|
TRQX
|
946980763215228
|
29/02/2024
|
09:35:25
|
GMT
|
4
|
84.3800
|
XLON
|
946980838716903
|
29/02/2024
|
09:35:25
|
GMT
|
10
|
84.3800
|
XLON
|
946980838716901
|
29/02/2024
|
09:35:25
|
GMT
|
33
|
84.3800
|
XLON
|
946980838716902
|
29/02/2024
|
09:36:03
|
GMT
|
5
|
84.5400
|
BATE
|
20000E0V
|
29/02/2024
|
09:36:03
|
GMT
|
21
|
84.5400
|
BATE
|
20000E0U
|
29/02/2024
|
09:36:42
|
GMT
|
98
|
84.5800
|
BATE
|
20000E2S
|
29/02/2024
|
09:36:42
|
GMT
|
107
|
84.5800
|
BATE
|
20000E2T
|
29/02/2024
|
09:37:13
|
GMT
|
143
|
84.6000
|
BATE
|
20000E43
|
29/02/2024
|
09:38:14
|
GMT
|
48
|
84.6200
|
XLON
|
946980838717145
|
29/02/2024
|
09:38:27
|
GMT
|
5
|
84.6800
|
BATE
|
20000E68
|
29/02/2024
|
09:38:27
|
GMT
|
19
|
84.6800
|
BATE
|
20000E67
|
29/02/2024
|
09:38:27
|
GMT
|
31
|
84.6800
|
BATE
|
20000E66
|
29/02/2024
|
09:38:27
|
GMT
|
46
|
84.6600
|
XLON
|
946980838717158
|
29/02/2024
|
09:38:29
|
GMT
|
5
|
84.6800
|
BATE
|
20000E6C
|
29/02/2024
|
09:38:29
|
GMT
|
11
|
84.6800
|
BATE
|
20000E6B
|
29/02/2024
|
09:38:29
|
GMT
|
31
|
84.6800
|
BATE
|
20000E6D
|
29/02/2024
|
09:38:54
|
GMT
|
31
|
84.6800
|
BATE
|
20000E7K
|
29/02/2024
|
09:38:57
|
GMT
|
1
|
84.6800
|
BATE
|
20000E7R
|
29/02/2024
|
09:38:57
|
GMT
|
31
|
84.6800
|
BATE
|
20000E7S
|
29/02/2024
|
09:38:57
|
GMT
|
121
|
84.6800
|
BATE
|
20000E7T
|
29/02/2024
|
09:39:07
|
GMT
|
5
|
84.6400
|
CHIX
|
120000OD4
|
29/02/2024
|
09:39:07
|
GMT
|
55
|
84.6400
|
CHIX
|
120000OD5
|
29/02/2024
|
09:39:07
|
GMT
|
68
|
84.6400
|
CHIX
|
120000OD2
|
29/02/2024
|
09:39:07
|
GMT
|
5
|
84.6400
|
XLON
|
946980838717186
|
29/02/2024
|
09:39:07
|
GMT
|
38
|
84.6400
|
XLON
|
946980838717187
|
29/02/2024
|
09:39:08
|
GMT
|
44
|
84.6200
|
XLON
|
946980838717193
|
29/02/2024
|
09:40:19
|
GMT
|
1
|
84.6000
|
BATE
|
20000EBF
|
29/02/2024
|
09:40:19
|
GMT
|
5
|
84.6000
|
BATE
|
20000EBH
|
29/02/2024
|
09:40:19
|
GMT
|
16
|
84.6000
|
BATE
|
20000EBG
|
29/02/2024
|
09:40:19
|
GMT
|
31
|
84.6000
|
BATE
|
20000EBE
|
29/02/2024
|
09:40:19
|
GMT
|
86
|
84.6000
|
BATE
|
20000EBI
|
29/02/2024
|
09:40:19
|
GMT
|
200
|
84.6000
|
BATE
|
20000EBC
|
29/02/2024
|
09:40:19
|
GMT
|
11
|
84.6000
|
CHIX
|
120000OJL
|
29/02/2024
|
09:40:19
|
GMT
|
12
|
84.6000
|
CHIX
|
120000OJM
|
29/02/2024
|
09:40:19
|
GMT
|
25
|
84.6000
|
CHIX
|
120000OJN
|
29/02/2024
|
09:40:19
|
GMT
|
48
|
84.6000
|
CHIX
|
120000OJH
|
29/02/2024
|
09:40:19
|
GMT
|
72
|
84.6000
|
XLON
|
946980838717261
|
29/02/2024
|
09:40:19
|
GMT
|
102
|
84.6000
|
XLON
|
946980838717262
|
29/02/2024
|
09:40:42
|
GMT
|
17
|
84.5800
|
BATE
|
20000EBZ
|
29/02/2024
|
09:40:42
|
GMT
|
57
|
84.5800
|
BATE
|
20000EBY
|
29/02/2024
|
09:40:57
|
GMT
|
8
|
84.5600
|
BATE
|
20000ECQ
|
29/02/2024
|
09:40:57
|
GMT
|
17
|
84.5600
|
BATE
|
20000ECS
|
29/02/2024
|
09:40:57
|
GMT
|
20
|
84.5600
|
BATE
|
20000ECR
|
29/02/2024
|
09:40:57
|
GMT
|
45
|
84.5600
|
BATE
|
20000ECP
|
29/02/2024
|
09:40:57
|
GMT
|
55
|
84.5600
|
TRQX
|
946980763215874
|
29/02/2024
|
09:40:57
|
GMT
|
71
|
84.5600
|
XLON
|
946980838717298
|
29/02/2024
|
09:42:04
|
GMT
|
69
|
84.6200
|
XLON
|
946980838717426
|
29/02/2024
|
09:42:11
|
GMT
|
43
|
84.6200
|
BATE
|
20000EG9
|
29/02/2024
|
09:42:15
|
GMT
|
5
|
84.6600
|
BATE
|
20000EGK
|
29/02/2024
|
09:42:15
|
GMT
|
6
|
84.6600
|
BATE
|
20000EGL
|
29/02/2024
|
09:42:15
|
GMT
|
5
|
84.6800
|
BATE
|
20000EGO
|
29/02/2024
|
09:42:15
|
GMT
|
16
|
84.6800
|
BATE
|
20000EGN
|
29/02/2024
|
09:42:15
|
GMT
|
31
|
84.6800
|
BATE
|
20000EGM
|
29/02/2024
|
09:44:50
|
GMT
|
187
|
84.6800
|
BATE
|
20000ENJ
|
29/02/2024
|
09:44:52
|
GMT
|
5
|
84.6800
|
XLON
|
946980838717670
|
29/02/2024
|
09:44:52
|
GMT
|
20
|
84.6800
|
XLON
|
946980838717669
|
29/02/2024
|
09:44:52
|
GMT
|
138
|
84.6800
|
XLON
|
946980838717671
|
29/02/2024
|
09:44:53
|
GMT
|
6
|
84.6600
|
BATE
|
20000ENU
|
29/02/2024
|
09:44:53
|
GMT
|
16
|
84.6600
|
BATE
|
20000ENT
|
29/02/2024
|
09:44:53
|
GMT
|
5
|
84.6800
|
XLON
|
946980838717676
|
29/02/2024
|
09:44:53
|
GMT
|
21
|
84.6800
|
XLON
|
946980838717675
|
29/02/2024
|
09:44:54
|
GMT
|
16
|
84.6600
|
BATE
|
20000ENX
|
29/02/2024
|
09:44:54
|
GMT
|
21
|
84.6600
|
XLON
|
946980838717677
|
29/02/2024
|
09:44:54
|
GMT
|
24
|
84.6600
|
XLON
|
946980838717678
|
29/02/2024
|
09:45:05
|
GMT
|
6
|
84.6400
|
CHIX
|
120000P4Q
|
29/02/2024
|
09:45:05
|
GMT
|
66
|
84.6400
|
CHIX
|
120000P4R
|
29/02/2024
|
09:45:05
|
GMT
|
47
|
84.6400
|
XLON
|
946980838717697
|
29/02/2024
|
09:45:05
|
GMT
|
159
|
84.6400
|
XLON
|
946980838717696
|
29/02/2024
|
09:45:06
|
GMT
|
178
|
84.6200
|
BATE
|
20000EOE
|
29/02/2024
|
09:45:06
|
GMT
|
43
|
84.6200
|
CHIX
|
120000P4U
|
29/02/2024
|
09:45:06
|
GMT
|
54
|
84.6200
|
TRQX
|
946980763216224
|
29/02/2024
|
09:45:06
|
GMT
|
58
|
84.6200
|
TRQX
|
946980763216225
|
29/02/2024
|
09:45:07
|
GMT
|
181
|
84.6200
|
BATE
|
20000EOH
|
29/02/2024
|
09:45:14
|
GMT
|
16
|
84.6000
|
BATE
|
20000EOO
|
29/02/2024
|
09:45:14
|
GMT
|
46
|
84.6000
|
BATE
|
20000EOM
|
29/02/2024
|
09:45:14
|
GMT
|
74
|
84.6000
|
BATE
|
20000EON
|
29/02/2024
|
09:45:14
|
GMT
|
59
|
84.6000
|
CHIX
|
120000P53
|
29/02/2024
|
09:47:10
|
GMT
|
53
|
84.6000
|
BATE
|
20000ESC
|
29/02/2024
|
09:47:38
|
GMT
|
3
|
84.5800
|
BATE
|
20000EUW
|
29/02/2024
|
09:47:38
|
GMT
|
41
|
84.5800
|
BATE
|
20000EUV
|
29/02/2024
|
09:47:38
|
GMT
|
48
|
84.5800
|
BATE
|
20000EUX
|
29/02/2024
|
09:47:38
|
GMT
|
100
|
84.5800
|
XLON
|
946980838717919
|
29/02/2024
|
09:47:40
|
GMT
|
85
|
84.5600
|
BATE
|
20000EUZ
|
29/02/2024
|
09:47:40
|
GMT
|
85
|
84.5600
|
BATE
|
20000EV1
|
29/02/2024
|
09:47:50
|
GMT
|
45
|
84.5400
|
CHIX
|
120000PH0
|
29/02/2024
|
09:49:47
|
GMT
|
16
|
84.4600
|
BATE
|
20000F0U
|
29/02/2024
|
09:49:47
|
GMT
|
45
|
84.4600
|
BATE
|
20000F0V
|
29/02/2024
|
09:49:47
|
GMT
|
59
|
84.4600
|
BATE
|
20000F0T
|
29/02/2024
|
09:50:37
|
GMT
|
100
|
84.4000
|
XLON
|
946980838718147
|
29/02/2024
|
09:50:41
|
GMT
|
80
|
84.3600
|
BATE
|
20000F3I
|
29/02/2024
|
09:50:43
|
GMT
|
98
|
84.3600
|
BATE
|
20000F3K
|
29/02/2024
|
09:50:43
|
GMT
|
108
|
84.3600
|
BATE
|
20000F3J
|
29/02/2024
|
09:51:01
|
GMT
|
50
|
84.3400
|
BATE
|
20000F42
|
29/02/2024
|
09:51:43
|
GMT
|
13
|
84.3200
|
BATE
|
20000F5S
|
29/02/2024
|
09:51:43
|
GMT
|
31
|
84.3200
|
BATE
|
20000F5U
|
29/02/2024
|
09:51:43
|
GMT
|
39
|
84.3200
|
BATE
|
20000F5V
|
29/02/2024
|
09:51:43
|
GMT
|
72
|
84.3200
|
BATE
|
20000F5T
|
29/02/2024
|
09:51:43
|
GMT
|
48
|
84.3000
|
TRQX
|
946980763216810
|
29/02/2024
|
09:51:47
|
GMT
|
52
|
84.2800
|
XLON
|
946980838718262
|
29/02/2024
|
09:51:50
|
GMT
|
115
|
84.2600
|
CHIX
|
120000Q2I
|
29/02/2024
|
09:51:52
|
GMT
|
26
|
84.2200
|
XLON
|
946980838718271
|
29/02/2024
|
09:51:52
|
GMT
|
29
|
84.2200
|
XLON
|
946980838718270
|
29/02/2024
|
09:52:58
|
GMT
|
48
|
84.2600
|
XLON
|
946980838718377
|
29/02/2024
|
09:52:58
|
GMT
|
58
|
84.2600
|
XLON
|
946980838718376
|
29/02/2024
|
09:53:41
|
GMT
|
16
|
84.2200
|
BATE
|
20000FB8
|
29/02/2024
|
09:53:41
|
GMT
|
31
|
84.2200
|
BATE
|
20000FB9
|
29/02/2024
|
09:53:41
|
GMT
|
32
|
84.2200
|
BATE
|
20000FBA
|
29/02/2024
|
09:53:41
|
GMT
|
83
|
84.2200
|
BATE
|
20000FB4
|
29/02/2024
|
09:53:42
|
GMT
|
43
|
84.2000
|
CHIX
|
120000QBN
|
29/02/2024
|
09:53:59
|
GMT
|
16
|
84.1800
|
BATE
|
20000FCH
|
29/02/2024
|
09:53:59
|
GMT
|
21
|
84.1800
|
BATE
|
20000FCJ
|
29/02/2024
|
09:53:59
|
GMT
|
31
|
84.1800
|
BATE
|
20000FCI
|
29/02/2024
|
09:53:59
|
GMT
|
46
|
84.1800
|
BATE
|
20000FCG
|
29/02/2024
|
09:53:59
|
GMT
|
60
|
84.1800
|
BATE
|
20000FCF
|
29/02/2024
|
09:55:48
|
GMT
|
23
|
84.1600
|
BATE
|
20000FGN
|
29/02/2024
|
09:55:48
|
GMT
|
26
|
84.1600
|
BATE
|
20000FGO
|
29/02/2024
|
09:55:48
|
GMT
|
72
|
84.1600
|
BATE
|
20000FGP
|
29/02/2024
|
09:55:49
|
GMT
|
53
|
84.1400
|
BATE
|
20000FGS
|
29/02/2024
|
09:55:49
|
GMT
|
48
|
84.1400
|
XLON
|
946980838718665
|
29/02/2024
|
09:55:50
|
GMT
|
51
|
84.1400
|
BATE
|
20000FGT
|
29/02/2024
|
09:56:41
|
GMT
|
153
|
84.2400
|
XLON
|
946980838718803
|
29/02/2024
|
09:56:55
|
GMT
|
3
|
84.2200
|
BATE
|
20000FJX
|
29/02/2024
|
09:56:55
|
GMT
|
16
|
84.2200
|
BATE
|
20000FJY
|
29/02/2024
|
09:56:55
|
GMT
|
31
|
84.2200
|
BATE
|
20000FJW
|
29/02/2024
|
09:56:55
|
GMT
|
32
|
84.2200
|
BATE
|
20000FK0
|
29/02/2024
|
09:56:55
|
GMT
|
40
|
84.2200
|
BATE
|
20000FJZ
|
29/02/2024
|
09:56:55
|
GMT
|
145
|
84.2200
|
BATE
|
20000FJT
|
29/02/2024
|
09:56:55
|
GMT
|
89
|
84.2000
|
CHIX
|
120000QRV
|
29/02/2024
|
09:56:55
|
GMT
|
114
|
84.2200
|
XLON
|
946980838718829
|
29/02/2024
|
09:58:21
|
GMT
|
74
|
84.1800
|
XLON
|
946980838718929
|
29/02/2024
|
09:59:43
|
GMT
|
19
|
84.0800
|
CHIX
|
120000R6O
|
29/02/2024
|
09:59:43
|
GMT
|
49
|
84.0800
|
CHIX
|
120000R6P
|
29/02/2024
|
09:59:43
|
GMT
|
26
|
84.1200
|
CHIX
|
120000R6D
|
29/02/2024
|
09:59:43
|
GMT
|
44
|
84.1200
|
CHIX
|
120000R6E
|
29/02/2024
|
09:59:43
|
GMT
|
66
|
84.1000
|
TRQX
|
946980763217521
|
29/02/2024
|
09:59:43
|
GMT
|
25
|
84.1200
|
XLON
|
946980838719023
|
29/02/2024
|
09:59:43
|
GMT
|
36
|
84.1200
|
XLON
|
946980838719022
|
29/02/2024
|
09:59:45
|
GMT
|
134
|
84.0800
|
XLON
|
946980838719027
|
29/02/2024
|
10:00:22
|
GMT
|
5
|
84.0600
|
BATE
|
20000FV5
|
29/02/2024
|
10:00:22
|
GMT
|
31
|
84.0600
|
BATE
|
20000FV4
|
29/02/2024
|
10:00:22
|
GMT
|
82
|
84.0600
|
BATE
|
20000FV6
|
29/02/2024
|
10:00:22
|
GMT
|
131
|
84.0600
|
BATE
|
20000FV1
|
29/02/2024
|
10:00:22
|
GMT
|
5
|
84.0400
|
XLON
|
946980838719128
|
29/02/2024
|
10:00:22
|
GMT
|
38
|
84.0400
|
XLON
|
946980838719127
|
29/02/2024
|
10:00:22
|
GMT
|
62
|
84.0400
|
XLON
|
946980838719129
|
29/02/2024
|
10:00:22
|
GMT
|
1
|
84.0600
|
XLON
|
946980838719134
|
29/02/2024
|
10:00:22
|
GMT
|
5
|
84.0600
|
XLON
|
946980838719132
|
29/02/2024
|
10:00:22
|
GMT
|
15
|
84.0600
|
XLON
|
946980838719130
|
29/02/2024
|
10:00:22
|
GMT
|
38
|
84.0600
|
XLON
|
946980838719131
|
29/02/2024
|
10:00:22
|
GMT
|
38
|
84.0600
|
XLON
|
946980838719133
|
29/02/2024
|
10:00:22
|
GMT
|
62
|
84.0600
|
XLON
|
946980838719098
|
29/02/2024
|
10:00:36
|
GMT
|
45
|
84.0000
|
XLON
|
946980838719177
|
29/02/2024
|
10:00:37
|
GMT
|
7
|
84.0000
|
XLON
|
946980838719186
|
29/02/2024
|
10:00:37
|
GMT
|
10
|
84.0000
|
XLON
|
946980838719185
|
29/02/2024
|
10:00:37
|
GMT
|
33
|
84.0000
|
XLON
|
946980838719184
|
29/02/2024
|
10:00:41
|
GMT
|
182
|
84.0000
|
XLON
|
946980838719215
|
29/02/2024
|
10:00:42
|
GMT
|
89
|
84.0000
|
XLON
|
946980838719220
|
29/02/2024
|
10:01:32
|
GMT
|
54
|
83.9600
|
XLON
|
946980838719287
|
29/02/2024
|
10:01:32
|
GMT
|
55
|
83.9600
|
XLON
|
946980838719286
|
29/02/2024
|
10:01:55
|
GMT
|
61
|
83.9400
|
XLON
|
946980838719318
|
29/02/2024
|
10:01:56
|
GMT
|
68
|
83.9400
|
BATE
|
20000FZ8
|
29/02/2024
|
10:01:57
|
GMT
|
65
|
83.9400
|
BATE
|
20000FZB
|
29/02/2024
|
10:02:06
|
GMT
|
5
|
84.0200
|
XLON
|
946980838719336
|
29/02/2024
|
10:02:06
|
GMT
|
38
|
84.0200
|
XLON
|
946980838719335
|
29/02/2024
|
10:02:08
|
GMT
|
5
|
84.0200
|
BATE
|
20000G0F
|
29/02/2024
|
10:02:08
|
GMT
|
31
|
84.0200
|
BATE
|
20000G0E
|
29/02/2024
|
10:02:08
|
GMT
|
167
|
84.0000
|
XLON
|
946980838719342
|
29/02/2024
|
10:02:09
|
GMT
|
31
|
84.0200
|
BATE
|
20000G0G
|
29/02/2024
|
10:02:11
|
GMT
|
31
|
84.0200
|
BATE
|
20000G0N
|
29/02/2024
|
10:02:17
|
GMT
|
100
|
83.9800
|
CHIX
|
120000RKO
|
29/02/2024
|
10:02:17
|
GMT
|
78
|
83.9600
|
TRQX
|
946980763217738
|
29/02/2024
|
10:02:17
|
GMT
|
20
|
83.9600
|
XLON
|
946980838719353
|
29/02/2024
|
10:02:17
|
GMT
|
37
|
83.9600
|
XLON
|
946980838719354
|
29/02/2024
|
10:02:17
|
GMT
|
61
|
83.9600
|
XLON
|
946980838719349
|
29/02/2024
|
10:03:00
|
GMT
|
36
|
84.0000
|
BATE
|
20000G2A
|
29/02/2024
|
10:03:00
|
GMT
|
39
|
84.0000
|
BATE
|
20000G2B
|
29/02/2024
|
10:03:19
|
GMT
|
68
|
83.9600
|
BATE
|
20000G36
|
29/02/2024
|
10:03:19
|
GMT
|
72
|
83.9600
|
BATE
|
20000G34
|
29/02/2024
|
10:03:39
|
GMT
|
25
|
83.9400
|
BATE
|
20000G3T
|
29/02/2024
|
10:03:39
|
GMT
|
39
|
83.9400
|
BATE
|
20000G3U
|
29/02/2024
|
10:03:39
|
GMT
|
52
|
83.9200
|
CHIX
|
120000RPY
|
29/02/2024
|
10:03:39
|
GMT
|
78
|
83.9400
|
XLON
|
946980838719456
|
29/02/2024
|
10:04:51
|
GMT
|
5
|
83.9800
|
BATE
|
20000G6V
|
29/02/2024
|
10:04:51
|
GMT
|
5
|
83.9800
|
BATE
|
20000G6Y
|
29/02/2024
|
10:04:51
|
GMT
|
11
|
83.9800
|
BATE
|
20000G6X
|
29/02/2024
|
10:04:51
|
GMT
|
27
|
83.9800
|
BATE
|
20000G6U
|
29/02/2024
|
10:04:51
|
GMT
|
80
|
83.9800
|
BATE
|
20000G6Z
|
29/02/2024
|
10:04:53
|
GMT
|
16
|
83.9800
|
BATE
|
20000G76
|
29/02/2024
|
10:04:53
|
GMT
|
174
|
83.9800
|
BATE
|
20000G75
|
29/02/2024
|
10:04:53
|
GMT
|
5
|
84.0000
|
BATE
|
20000G77
|
29/02/2024
|
10:04:54
|
GMT
|
28
|
84.0000
|
XLON
|
946980838719577
|
29/02/2024
|
10:04:54
|
GMT
|
60
|
84.0000
|
XLON
|
946980838719576
|
29/02/2024
|
10:04:55
|
GMT
|
5
|
84.0200
|
BATE
|
20000G7H
|
29/02/2024
|
10:05:01
|
GMT
|
16
|
84.0400
|
BATE
|
20000G7P
|
29/02/2024
|
10:05:01
|
GMT
|
31
|
84.0400
|
BATE
|
20000G7O
|
29/02/2024
|
10:05:02
|
GMT
|
50
|
84.0400
|
BATE
|
20000G7Q
|
29/02/2024
|
10:05:05
|
GMT
|
5
|
84.0400
|
BATE
|
20000G88
|
29/02/2024
|
10:05:05
|
GMT
|
31
|
84.0400
|
BATE
|
20000G87
|
29/02/2024
|
10:05:21
|
GMT
|
31
|
83.9800
|
BATE
|
20000G9F
|
29/02/2024
|
10:05:21
|
GMT
|
5
|
84.0000
|
BATE
|
20000G9H
|
29/02/2024
|
10:05:21
|
GMT
|
31
|
84.0000
|
BATE
|
20000G9G
|
29/02/2024
|
10:05:21
|
GMT
|
48
|
83.9800
|
CHIX
|
120000RZD
|
29/02/2024
|
10:05:21
|
GMT
|
95
|
83.9800
|
XLON
|
946980838719649
|
29/02/2024
|
10:05:22
|
GMT
|
22
|
83.9800
|
BATE
|
20000G9J
|
29/02/2024
|
10:05:22
|
GMT
|
49
|
83.9800
|
BATE
|
20000G9I
|
29/02/2024
|
10:05:22
|
GMT
|
44
|
83.9600
|
TRQX
|
946980763217994
|
29/02/2024
|
10:05:24
|
GMT
|
55
|
83.9400
|
BATE
|
20000G9M
|
29/02/2024
|
10:05:24
|
GMT
|
55
|
83.9400
|
BATE
|
20000G9N
|
29/02/2024
|
10:05:45
|
GMT
|
69
|
83.9000
|
BATE
|
20000GA6
|
29/02/2024
|
10:05:45
|
GMT
|
75
|
83.9000
|
BATE
|
20000GA5
|
29/02/2024
|
10:05:45
|
GMT
|
17
|
83.9000
|
XLON
|
946980838719686
|
29/02/2024
|
10:05:45
|
GMT
|
20
|
83.9000
|
XLON
|
946980838719688
|
29/02/2024
|
10:05:45
|
GMT
|
38
|
83.9000
|
XLON
|
946980838719687
|
29/02/2024
|
10:05:45
|
GMT
|
181
|
83.9200
|
XLON
|
946980838719683
|
29/02/2024
|
10:06:02
|
GMT
|
19
|
83.8800
|
BATE
|
20000GBF
|
29/02/2024
|
10:06:02
|
GMT
|
63
|
83.8800
|
BATE
|
20000GBE
|
29/02/2024
|
10:07:10
|
GMT
|
15
|
83.8000
|
BATE
|
20000GF0
|
29/02/2024
|
10:07:10
|
GMT
|
92
|
83.8000
|
BATE
|
20000GEZ
|
29/02/2024
|
10:07:10
|
GMT
|
60
|
83.8000
|
TRQX
|
946980763218124
|
29/02/2024
|
10:07:10
|
GMT
|
70
|
83.8000
|
XLON
|
946980838719804
|
29/02/2024
|
10:08:05
|
GMT
|
66
|
83.7600
|
BATE
|
20000GGG
|
29/02/2024
|
10:08:24
|
GMT
|
20
|
83.7200
|
XLON
|
946980838719901
|
29/02/2024
|
10:08:24
|
GMT
|
51
|
83.7200
|
XLON
|
946980838719900
|
29/02/2024
|
10:08:41
|
GMT
|
23
|
83.6800
|
XLON
|
946980838719934
|
29/02/2024
|
10:08:41
|
GMT
|
23
|
83.7000
|
XLON
|
946980838719935
|
29/02/2024
|
10:08:41
|
GMT
|
34
|
83.7000
|
XLON
|
946980838719936
|
29/02/2024
|
10:09:18
|
GMT
|
70
|
83.6600
|
BATE
|
20000GJS
|
29/02/2024
|
10:09:18
|
GMT
|
72
|
83.6800
|
BATE
|
20000GJC
|
29/02/2024
|
10:09:18
|
GMT
|
49
|
83.6600
|
CHIX
|
120000SH4
|
29/02/2024
|
10:09:18
|
GMT
|
60
|
83.6600
|
CHIX
|
120000SH5
|
29/02/2024
|
10:09:18
|
GMT
|
100
|
83.6600
|
XLON
|
946980838720007
|
29/02/2024
|
10:09:18
|
GMT
|
5
|
83.6800
|
XLON
|
946980838720003
|
29/02/2024
|
10:09:18
|
GMT
|
10
|
83.6800
|
XLON
|
946980838720002
|
29/02/2024
|
10:09:18
|
GMT
|
19
|
83.6800
|
XLON
|
946980838720005
|
29/02/2024
|
10:09:18
|
GMT
|
22
|
83.6800
|
XLON
|
946980838720004
|
29/02/2024
|
10:09:18
|
GMT
|
119
|
83.6800
|
XLON
|
946980838720006
|
29/02/2024
|
10:09:19
|
GMT
|
182
|
83.6600
|
XLON
|
946980838720022
|
29/02/2024
|
10:09:19
|
GMT
|
190
|
83.6600
|
XLON
|
946980838720013
|
29/02/2024
|
10:09:22
|
GMT
|
31
|
83.6400
|
BATE
|
20000GKD
|
29/02/2024
|
10:09:22
|
GMT
|
44
|
83.6400
|
BATE
|
20000GKE
|
29/02/2024
|
10:09:22
|
GMT
|
31
|
83.6800
|
BATE
|
20000GK6
|
29/02/2024
|
10:09:22
|
GMT
|
31
|
83.6800
|
BATE
|
20000GK8
|
29/02/2024
|
10:09:22
|
GMT
|
5
|
83.6400
|
CHIX
|
120000SHR
|
29/02/2024
|
10:09:22
|
GMT
|
46
|
83.6400
|
CHIX
|
120000SHN
|
29/02/2024
|
10:09:22
|
GMT
|
57
|
83.6400
|
CHIX
|
120000SHM
|
29/02/2024
|
10:09:22
|
GMT
|
100
|
83.6400
|
CHIX
|
120000SHQ
|
29/02/2024
|
10:09:22
|
GMT
|
17
|
83.6400
|
XLON
|
946980838720057
|
29/02/2024
|
10:09:22
|
GMT
|
37
|
83.6400
|
XLON
|
946980838720056
|
29/02/2024
|
10:09:22
|
GMT
|
94
|
83.6400
|
XLON
|
946980838720058
|
29/02/2024
|
10:09:23
|
GMT
|
31
|
83.6400
|
BATE
|
20000GKF
|
29/02/2024
|
10:09:23
|
GMT
|
31
|
83.6400
|
BATE
|
20000GKH
|
29/02/2024
|
10:09:24
|
GMT
|
5
|
83.6400
|
BATE
|
20000GKO
|
29/02/2024
|
10:09:24
|
GMT
|
10
|
83.6400
|
BATE
|
20000GLM
|
29/02/2024
|
10:09:24
|
GMT
|
12
|
83.6400
|
BATE
|
20000GL7
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GKM
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GKP
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GKQ
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GKR
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GKS
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GKT
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GKU
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GKV
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GKW
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GKX
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GKY
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GKZ
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GL0
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GL1
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GL2
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GL3
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GL4
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GL5
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GL6
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GL8
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GLA
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GLB
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GLC
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GLD
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GLE
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GLF
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GLG
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GLH
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GLI
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GLJ
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GLK
|
29/02/2024
|
10:09:24
|
GMT
|
13
|
83.6400
|
BATE
|
20000GLL
|
29/02/2024
|
10:09:24
|
GMT
|
31
|
83.6400
|
BATE
|
20000GKN
|
29/02/2024
|
10:09:24
|
GMT
|
31
|
83.6400
|
BATE
|
20000GL9
|
29/02/2024
|
10:09:25
|
GMT
|
31
|
83.6200
|
BATE
|
20000GLP
|
29/02/2024
|
10:09:25
|
GMT
|
31
|
83.6200
|
BATE
|
20000GLQ
|
29/02/2024
|
10:09:26
|
GMT
|
31
|
83.6200
|
BATE
|
20000GLR
|
29/02/2024
|
10:09:58
|
GMT
|
55
|
83.5600
|
XLON
|
946980838720122
|
29/02/2024
|
10:10:04
|
GMT
|
54
|
83.5800
|
BATE
|
20000GNB
|
29/02/2024
|
10:10:24
|
GMT
|
86
|
83.6200
|
BATE
|
20000GOP
|
29/02/2024
|
10:10:41
|
GMT
|
16
|
83.6000
|
BATE
|
20000GPO
|
29/02/2024
|
10:10:43
|
GMT
|
48
|
83.5800
|
CHIX
|
120000SNR
|
29/02/2024
|
10:10:43
|
GMT
|
7
|
83.5800
|
TRQX
|
946980763218496
|
29/02/2024
|
10:10:43
|
GMT
|
12
|
83.5800
|
TRQX
|
946980763218494
|
29/02/2024
|
10:10:43
|
GMT
|
31
|
83.5800
|
TRQX
|
946980763218495
|
29/02/2024
|
10:10:45
|
GMT
|
71
|
83.5600
|
CHIX
|
120000SNU
|
29/02/2024
|
10:10:45
|
GMT
|
97
|
83.5600
|
XLON
|
946980838720222
|
29/02/2024
|
10:10:56
|
GMT
|
31
|
83.5800
|
BATE
|
20000GQR
|
29/02/2024
|
10:11:01
|
GMT
|
31
|
83.5800
|
BATE
|
20000GR1
|
29/02/2024
|
10:11:01
|
GMT
|
52
|
83.5800
|
BATE
|
20000GR3
|
29/02/2024
|
10:11:01
|
GMT
|
132
|
83.5800
|
BATE
|
20000GR2
|
29/02/2024
|
10:11:06
|
GMT
|
132
|
83.5800
|
BATE
|
20000GRO
|
29/02/2024
|
10:11:21
|
GMT
|
56
|
83.6000
|
BATE
|
20000GSZ
|
29/02/2024
|
10:11:23
|
GMT
|
53
|
83.6000
|
BATE
|
20000GT1
|
29/02/2024
|
10:11:24
|
GMT
|
34
|
83.6000
|
BATE
|
20000GT2
|
29/02/2024
|
10:11:24
|
GMT
|
49
|
83.6000
|
BATE
|
20000GT3
|
29/02/2024
|
10:12:00
|
GMT
|
7
|
83.5800
|
BATE
|
20000GUU
|
29/02/2024
|
10:12:00
|
GMT
|
36
|
83.5800
|
BATE
|
20000GUS
|
29/02/2024
|
10:12:00
|
GMT
|
86
|
83.5800
|
BATE
|
20000GUQ
|
29/02/2024
|
10:12:00
|
GMT
|
98
|
83.5800
|
BATE
|
20000GUR
|
29/02/2024
|
10:12:00
|
GMT
|
100
|
83.5800
|
BATE
|
20000GUT
|
29/02/2024
|
10:12:00
|
GMT
|
19
|
83.5800
|
CHIX
|
120000SUV
|
29/02/2024
|
10:12:00
|
GMT
|
33
|
83.5800
|
CHIX
|
120000SUW
|
29/02/2024
|
10:12:00
|
GMT
|
55
|
83.5800
|
CHIX
|
120000SV1
|
29/02/2024
|
10:12:00
|
GMT
|
61
|
83.5800
|
TRQX
|
946980763218556
|
29/02/2024
|
10:12:00
|
GMT
|
45
|
83.5800
|
XLON
|
946980838720399
|
29/02/2024
|
10:12:56
|
GMT
|
21
|
83.5600
|
BATE
|
20000GXH
|
29/02/2024
|
10:12:56
|
GMT
|
58
|
83.5600
|
BATE
|
20000GXF
|
29/02/2024
|
10:12:56
|
GMT
|
58
|
83.5600
|
BATE
|
20000GXG
|
29/02/2024
|
10:12:56
|
GMT
|
49
|
83.5600
|
CHIX
|
120000SYN
|
29/02/2024
|
10:12:56
|
GMT
|
63
|
83.5600
|
XLON
|
946980838720445
|
29/02/2024
|
10:12:56
|
GMT
|
89
|
83.5600
|
XLON
|
946980838720447
|
29/02/2024
|
10:12:59
|
GMT
|
45
|
83.5600
|
BATE
|
20000GXI
|
29/02/2024
|
10:12:59
|
GMT
|
61
|
83.5600
|
BATE
|
20000GXK
|
29/02/2024
|
10:12:59
|
GMT
|
194
|
83.5600
|
BATE
|
20000GXJ
|
29/02/2024
|
10:13:03
|
GMT
|
96
|
83.5400
|
TRQX
|
946980763218636
|
29/02/2024
|
10:13:42
|
GMT
|
99
|
83.4800
|
XLON
|
946980838720530
|
29/02/2024
|
10:14:13
|
GMT
|
53
|
83.4400
|
BATE
|
20000H13
|
29/02/2024
|
10:14:21
|
GMT
|
31
|
83.4600
|
BATE
|
20000H1B
|
29/02/2024
|
10:14:21
|
GMT
|
59
|
83.4600
|
BATE
|
20000H1C
|
29/02/2024
|
10:14:25
|
GMT
|
155
|
83.4600
|
BATE
|
20000H1R
|
29/02/2024
|
10:14:34
|
GMT
|
44
|
83.4800
|
XLON
|
946980838720657
|
29/02/2024
|
10:14:36
|
GMT
|
200
|
83.5000
|
BATE
|
20000H31
|
29/02/2024
|
10:14:41
|
GMT
|
49
|
83.5800
|
CHIX
|
120000T6A
|
29/02/2024
|
10:16:03
|
GMT
|
16
|
83.6200
|
BATE
|
20000H8G
|
29/02/2024
|
10:16:03
|
GMT
|
31
|
83.6200
|
BATE
|
20000H8F
|
29/02/2024
|
10:16:03
|
GMT
|
160
|
83.6000
|
XLON
|
946980838720806
|
29/02/2024
|
10:16:16
|
GMT
|
105
|
83.5800
|
BATE
|
20000H8R
|
29/02/2024
|
10:16:16
|
GMT
|
31
|
83.6000
|
BATE
|
20000H8S
|
29/02/2024
|
10:16:20
|
GMT
|
43
|
83.6000
|
BATE
|
20000H8V
|
29/02/2024
|
10:16:45
|
GMT
|
31
|
83.6000
|
BATE
|
20000HA9
|
29/02/2024
|
10:16:50
|
GMT
|
54
|
83.6000
|
BATE
|
20000HAH
|
29/02/2024
|
10:17:16
|
GMT
|
5
|
83.6600
|
BATE
|
20000HBO
|
29/02/2024
|
10:17:16
|
GMT
|
31
|
83.6600
|
BATE
|
20000HBP
|
29/02/2024
|
10:17:19
|
GMT
|
5
|
83.6800
|
BATE
|
20000HC5
|
29/02/2024
|
10:17:19
|
GMT
|
31
|
83.6800
|
BATE
|
20000HC4
|
29/02/2024
|
10:17:20
|
GMT
|
5
|
83.6800
|
BATE
|
20000HC9
|
29/02/2024
|
10:17:20
|
GMT
|
31
|
83.6800
|
BATE
|
20000HC8
|
29/02/2024
|
10:17:22
|
GMT
|
5
|
83.6800
|
BATE
|
20000HCE
|
29/02/2024
|
10:17:22
|
GMT
|
149
|
83.6800
|
BATE
|
20000HCF
|
29/02/2024
|
10:17:23
|
GMT
|
43
|
83.6800
|
BATE
|
20000HCH
|
29/02/2024
|
10:17:23
|
GMT
|
149
|
83.6800
|
BATE
|
20000HCG
|
29/02/2024
|
10:17:23
|
GMT
|
50
|
83.6600
|
XLON
|
946980838720976
|
29/02/2024
|
10:17:24
|
GMT
|
43
|
83.6800
|
BATE
|
20000HCI
|
29/02/2024
|
10:17:24
|
GMT
|
56
|
83.6800
|
BATE
|
20000HCJ
|
29/02/2024
|
10:17:25
|
GMT
|
5
|
83.6800
|
BATE
|
20000HCL
|
29/02/2024
|
10:17:25
|
GMT
|
81
|
83.6800
|
BATE
|
20000HCK
|
29/02/2024
|
10:17:26
|
GMT
|
32
|
83.6600
|
BATE
|
20000HCV
|
29/02/2024
|
10:17:26
|
GMT
|
36
|
83.6600
|
BATE
|
20000HCN
|
29/02/2024
|
10:17:26
|
GMT
|
36
|
83.6600
|
BATE
|
20000HCO
|
29/02/2024
|
10:17:26
|
GMT
|
36
|
83.6600
|
BATE
|
20000HCP
|
29/02/2024
|
10:17:26
|
GMT
|
36
|
83.6600
|
BATE
|
20000HCQ
|
29/02/2024
|
10:17:26
|
GMT
|
36
|
83.6600
|
BATE
|
20000HCR
|
29/02/2024
|
10:17:26
|
GMT
|
36
|
83.6600
|
BATE
|
20000HCS
|
29/02/2024
|
10:17:26
|
GMT
|
36
|
83.6600
|
BATE
|
20000HCT
|
29/02/2024
|
10:17:26
|
GMT
|
36
|
83.6600
|
BATE
|
20000HCU
|
29/02/2024
|
10:17:26
|
GMT
|
25
|
83.6600
|
CHIX
|
120000TJA
|
29/02/2024
|
10:17:26
|
GMT
|
37
|
83.6600
|
CHIX
|
120000TJ9
|
29/02/2024
|
10:17:33
|
GMT
|
139
|
83.6600
|
BATE
|
20000HD5
|
29/02/2024
|
10:17:42
|
GMT
|
200
|
83.6600
|
BATE
|
20000HDN
|
29/02/2024
|
10:17:47
|
GMT
|
77
|
83.6600
|
BATE
|
20000HDQ
|
29/02/2024
|
10:17:49
|
GMT
|
77
|
83.6600
|
BATE
|
20000HDU
|
29/02/2024
|
10:17:54
|
GMT
|
148
|
83.6600
|
BATE
|
20000HDY
|
29/02/2024
|
10:18:23
|
GMT
|
43
|
83.6600
|
XLON
|
946980838721089
|
29/02/2024
|
10:18:25
|
GMT
|
31
|
83.6400
|
BATE
|
20000HEK
|
29/02/2024
|
10:18:25
|
GMT
|
48
|
83.6400
|
BATE
|
20000HEL
|
29/02/2024
|
10:18:25
|
GMT
|
86
|
83.6400
|
BATE
|
20000HEJ
|
29/02/2024
|
10:18:25
|
GMT
|
12
|
83.6400
|
CHIX
|
120000TLR
|
29/02/2024
|
10:18:25
|
GMT
|
45
|
83.6400
|
CHIX
|
120000TLS
|
29/02/2024
|
10:18:25
|
GMT
|
63
|
83.6400
|
TRQX
|
946980763219134
|
29/02/2024
|
10:18:28
|
GMT
|
94
|
83.6400
|
CHIX
|
120000TM2
|
29/02/2024
|
10:18:34
|
GMT
|
9
|
83.6000
|
BATE
|
20000HF0
|
29/02/2024
|
10:18:34
|
GMT
|
28
|
83.6000
|
BATE
|
20000HEZ
|
29/02/2024
|
10:18:34
|
GMT
|
31
|
83.6000
|
BATE
|
20000HF2
|
29/02/2024
|
10:18:34
|
GMT
|
80
|
83.6000
|
BATE
|
20000HEY
|
29/02/2024
|
10:18:34
|
GMT
|
86
|
83.6000
|
BATE
|
20000HF3
|
29/02/2024
|
10:18:39
|
GMT
|
141
|
83.5800
|
BATE
|
20000HF7
|
29/02/2024
|
10:18:46
|
GMT
|
62
|
83.5600
|
CHIX
|
120000TNF
|
29/02/2024
|
10:18:48
|
GMT
|
84
|
83.5600
|
BATE
|
20000HFT
|
29/02/2024
|
10:18:48
|
GMT
|
88
|
83.5600
|
BATE
|
20000HFS
|
29/02/2024
|
10:19:03
|
GMT
|
4
|
83.5200
|
XLON
|
946980838721222
|
29/02/2024
|
10:19:03
|
GMT
|
40
|
83.5200
|
XLON
|
946980838721221
|
29/02/2024
|
10:19:27
|
GMT
|
43
|
83.4800
|
XLON
|
946980838721242
|
29/02/2024
|
10:19:33
|
GMT
|
80
|
83.4600
|
XLON
|
946980838721248
|
29/02/2024
|
10:19:33
|
GMT
|
90
|
83.4600
|
XLON
|
946980838721247
|
29/02/2024
|
10:20:01
|
GMT
|
112
|
83.4600
|
BATE
|
20000HK8
|
29/02/2024
|
10:20:03
|
GMT
|
31
|
83.4800
|
BATE
|
20000HKE
|
29/02/2024
|
10:20:03
|
GMT
|
103
|
83.4600
|
XLON
|
946980838721313
|
29/02/2024
|
10:20:04
|
GMT
|
2
|
83.4800
|
BATE
|
20000HKS
|
29/02/2024
|
10:20:04
|
GMT
|
53
|
83.4800
|
BATE
|
20000HKR
|
29/02/2024
|
10:20:05
|
GMT
|
31
|
83.4800
|
BATE
|
20000HL2
|
29/02/2024
|
10:20:06
|
GMT
|
31
|
83.4800
|
BATE
|
20000HL6
|
29/02/2024
|
10:20:07
|
GMT
|
18
|
83.4800
|
BATE
|
20000HL8
|
29/02/2024
|
10:20:07
|
GMT
|
31
|
83.4800
|
BATE
|
20000HL9
|
29/02/2024
|
10:20:08
|
GMT
|
152
|
83.4800
|
BATE
|
20000HLA
|
29/02/2024
|
10:20:43
|
GMT
|
59
|
83.3800
|
BATE
|
20000HNA
|
29/02/2024
|
10:20:43
|
GMT
|
59
|
83.3800
|
BATE
|
20000HNB
|
29/02/2024
|
10:21:10
|
GMT
|
5
|
83.3600
|
BATE
|
20000HOS
|
29/02/2024
|
10:21:10
|
GMT
|
31
|
83.3600
|
BATE
|
20000HOR
|
29/02/2024
|
10:21:15
|
GMT
|
44
|
83.4200
|
BATE
|
20000HPB
|
29/02/2024
|
10:21:39
|
GMT
|
63
|
83.4200
|
CHIX
|
120000U7H
|
29/02/2024
|
10:21:39
|
GMT
|
166
|
83.4200
|
XLON
|
946980838721504
|
29/02/2024
|
10:21:54
|
GMT
|
31
|
83.4000
|
BATE
|
20000HQJ
|
29/02/2024
|
10:22:25
|
GMT
|
13
|
83.3800
|
XLON
|
946980838721553
|
29/02/2024
|
10:22:25
|
GMT
|
15
|
83.3800
|
XLON
|
946980838721556
|
29/02/2024
|
10:22:25
|
GMT
|
35
|
83.3800
|
XLON
|
946980838721554
|
29/02/2024
|
10:22:25
|
GMT
|
40
|
83.3800
|
XLON
|
946980838721555
|
29/02/2024
|
10:22:26
|
GMT
|
72
|
83.3800
|
BATE
|
20000HS2
|
29/02/2024
|
10:22:28
|
GMT
|
31
|
83.3800
|
BATE
|
20000HSB
|
29/02/2024
|
10:22:28
|
GMT
|
48
|
83.3800
|
BATE
|
20000HSC
|
29/02/2024
|
10:22:38
|
GMT
|
81
|
83.3400
|
BATE
|
20000HSO
|
29/02/2024
|
10:22:57
|
GMT
|
5
|
83.4800
|
BATE
|
20000HU0
|
29/02/2024
|
10:22:57
|
GMT
|
41
|
83.4800
|
BATE
|
20000HU1
|
29/02/2024
|
10:22:57
|
GMT
|
42
|
83.4800
|
BATE
|
20000HTZ
|
29/02/2024
|
10:23:06
|
GMT
|
5
|
83.5000
|
BATE
|
20000HUL
|
29/02/2024
|
10:23:06
|
GMT
|
14
|
83.5000
|
BATE
|
20000HUN
|
29/02/2024
|
10:23:06
|
GMT
|
31
|
83.5000
|
BATE
|
20000HUM
|
29/02/2024
|
10:23:07
|
GMT
|
5
|
83.5000
|
BATE
|
20000HUP
|
29/02/2024
|
10:23:07
|
GMT
|
31
|
83.5000
|
BATE
|
20000HUO
|
29/02/2024
|
10:23:07
|
GMT
|
41
|
83.5000
|
BATE
|
20000HUR
|
29/02/2024
|
10:23:07
|
GMT
|
166
|
83.5000
|
BATE
|
20000HUQ
|
29/02/2024
|
10:23:08
|
GMT
|
31
|
83.5000
|
BATE
|
20000HUS
|
29/02/2024
|
10:23:08
|
GMT
|
31
|
83.5000
|
BATE
|
20000HUU
|
29/02/2024
|
10:23:08
|
GMT
|
166
|
83.5000
|
BATE
|
20000HUT
|
29/02/2024
|
10:23:09
|
GMT
|
5
|
83.5000
|
BATE
|
20000HUX
|
29/02/2024
|
10:23:09
|
GMT
|
31
|
83.5000
|
BATE
|
20000HUW
|
29/02/2024
|
10:23:09
|
GMT
|
41
|
83.5000
|
BATE
|
20000HUY
|
29/02/2024
|
10:23:09
|
GMT
|
46
|
83.5000
|
BATE
|
20000HUV
|
29/02/2024
|
10:23:10
|
GMT
|
31
|
83.5000
|
BATE
|
20000HV0
|
29/02/2024
|
10:23:10
|
GMT
|
41
|
83.5000
|
BATE
|
20000HUZ
|
29/02/2024
|
10:23:13
|
GMT
|
31
|
83.5000
|
BATE
|
20000HV2
|
29/02/2024
|
10:23:13
|
GMT
|
41
|
83.5000
|
BATE
|
20000HV3
|
29/02/2024
|
10:23:24
|
GMT
|
3
|
83.4600
|
XLON
|
946980838721664
|
29/02/2024
|
10:23:24
|
GMT
|
45
|
83.4600
|
XLON
|
946980838721662
|
29/02/2024
|
10:23:26
|
GMT
|
30
|
83.4800
|
BATE
|
20000HVK
|
29/02/2024
|
10:23:26
|
GMT
|
31
|
83.4800
|
BATE
|
20000HVJ
|
29/02/2024
|
10:23:26
|
GMT
|
64
|
83.4600
|
XLON
|
946980838721667
|
29/02/2024
|
10:23:53
|
GMT
|
5
|
83.5000
|
BATE
|
20000HWY
|
29/02/2024
|
10:23:53
|
GMT
|
31
|
83.5000
|
BATE
|
20000HWX
|
29/02/2024
|
10:23:54
|
GMT
|
31
|
83.5000
|
BATE
|
20000HX1
|
29/02/2024
|
10:24:31
|
GMT
|
16
|
83.4800
|
BATE
|
20000HYR
|
29/02/2024
|
10:24:31
|
GMT
|
31
|
83.4800
|
BATE
|
20000HYQ
|
29/02/2024
|
10:24:31
|
GMT
|
39
|
83.4800
|
BATE
|
20000HYO
|
29/02/2024
|
10:24:31
|
GMT
|
100
|
83.4800
|
BATE
|
20000HYN
|
29/02/2024
|
10:24:31
|
GMT
|
68
|
83.4800
|
CHIX
|
120000UMN
|
29/02/2024
|
10:24:31
|
GMT
|
12
|
83.4800
|
XLON
|
946980838721807
|
29/02/2024
|
10:24:31
|
GMT
|
86
|
83.4800
|
XLON
|
946980838721806
|
29/02/2024
|
10:24:36
|
GMT
|
31
|
83.4800
|
BATE
|
20000HZ3
|
29/02/2024
|
10:24:36
|
GMT
|
54
|
83.4800
|
BATE
|
20000HZ4
|
29/02/2024
|
10:25:18
|
GMT
|
48
|
83.4400
|
BATE
|
20000I16
|
29/02/2024
|
10:25:18
|
GMT
|
48
|
83.4400
|
BATE
|
20000I17
|
29/02/2024
|
10:25:18
|
GMT
|
17
|
83.4400
|
XLON
|
946980838721913
|
29/02/2024
|
10:25:18
|
GMT
|
26
|
83.4400
|
XLON
|
946980838721914
|
29/02/2024
|
10:25:18
|
GMT
|
59
|
83.4400
|
XLON
|
946980838721912
|
29/02/2024
|
10:26:24
|
GMT
|
4
|
83.4200
|
BATE
|
20000I39
|
29/02/2024
|
10:26:24
|
GMT
|
5
|
83.4200
|
BATE
|
20000I3A
|
29/02/2024
|
10:26:24
|
GMT
|
31
|
83.4200
|
BATE
|
20000I38
|
29/02/2024
|
10:26:24
|
GMT
|
41
|
83.4200
|
BATE
|
20000I3B
|
29/02/2024
|
10:26:24
|
GMT
|
4
|
83.4400
|
BATE
|
20000I3E
|
29/02/2024
|
10:26:24
|
GMT
|
5
|
83.4400
|
BATE
|
20000I3D
|
29/02/2024
|
10:26:24
|
GMT
|
31
|
83.4400
|
BATE
|
20000I3C
|
29/02/2024
|
10:26:24
|
GMT
|
22
|
83.4600
|
BATE
|
20000I3G
|
29/02/2024
|
10:26:24
|
GMT
|
31
|
83.4600
|
BATE
|
20000I3F
|
29/02/2024
|
10:26:24
|
GMT
|
44
|
83.4400
|
CHIX
|
120000UVH
|
29/02/2024
|
10:26:24
|
GMT
|
91
|
83.4400
|
XLON
|
946980838721988
|
29/02/2024
|
10:26:35
|
GMT
|
31
|
83.3600
|
BATE
|
20000I3R
|
29/02/2024
|
10:26:35
|
GMT
|
50
|
83.3600
|
BATE
|
20000I3P
|
29/02/2024
|
10:26:35
|
GMT
|
74
|
83.3600
|
BATE
|
20000I3S
|
29/02/2024
|
10:26:35
|
GMT
|
75
|
83.3200
|
CHIX
|
120000UWB
|
29/02/2024
|
10:26:57
|
GMT
|
61
|
83.2400
|
BATE
|
20000I4C
|
29/02/2024
|
10:26:57
|
GMT
|
77
|
83.2400
|
BATE
|
20000I4D
|
29/02/2024
|
10:26:57
|
GMT
|
90
|
83.2400
|
BATE
|
20000I4B
|
29/02/2024
|
10:26:57
|
GMT
|
109
|
83.2400
|
BATE
|
20000I4A
|
29/02/2024
|
10:26:57
|
GMT
|
51
|
83.2400
|
XLON
|
946980838722023
|
29/02/2024
|
10:27:50
|
GMT
|
90
|
83.2600
|
BATE
|
20000I6Y
|
29/02/2024
|
10:27:50
|
GMT
|
93
|
83.2600
|
BATE
|
20000I6X
|
29/02/2024
|
10:27:50
|
GMT
|
53
|
83.2600
|
TRQX
|
946980763219948
|
29/02/2024
|
10:28:29
|
GMT
|
8
|
83.2400
|
XLON
|
946980838722393
|
29/02/2024
|
10:28:29
|
GMT
|
27
|
83.2400
|
XLON
|
946980838722391
|
29/02/2024
|
10:28:29
|
GMT
|
32
|
83.2400
|
XLON
|
946980838722392
|
29/02/2024
|
10:28:50
|
GMT
|
2
|
83.2800
|
BATE
|
20000I9Z
|
29/02/2024
|
10:28:50
|
GMT
|
80
|
83.2800
|
BATE
|
20000IA0
|
29/02/2024
|
10:28:50
|
GMT
|
55
|
83.2600
|
XLON
|
946980838722446
|
29/02/2024
|
10:28:50
|
GMT
|
61
|
83.2600
|
XLON
|
946980838722445
|
29/02/2024
|
10:29:45
|
GMT
|
31
|
83.3200
|
BATE
|
20000ICT
|
29/02/2024
|
10:29:46
|
GMT
|
98
|
83.3200
|
BATE
|
20000ICW
|
29/02/2024
|
10:29:47
|
GMT
|
31
|
83.3200
|
BATE
|
20000ICZ
|
29/02/2024
|
10:29:49
|
GMT
|
31
|
83.3200
|
BATE
|
20000ID1
|
29/02/2024
|
10:29:50
|
GMT
|
31
|
83.3200
|
BATE
|
20000ID2
|
29/02/2024
|
10:29:51
|
GMT
|
31
|
83.3200
|
BATE
|
20000IDD
|
29/02/2024
|
10:29:51
|
GMT
|
31
|
83.3200
|
BATE
|
20000IDF
|
29/02/2024
|
10:29:51
|
GMT
|
41
|
83.3200
|
BATE
|
20000IDE
|
29/02/2024
|
10:29:51
|
GMT
|
41
|
83.3200
|
BATE
|
20000IDG
|
29/02/2024
|
10:29:54
|
GMT
|
15
|
83.2800
|
BATE
|
20000IDL
|
29/02/2024
|
10:29:54
|
GMT
|
31
|
83.2800
|
BATE
|
20000IDM
|
29/02/2024
|
10:29:54
|
GMT
|
42
|
83.2800
|
BATE
|
20000IDN
|
29/02/2024
|
10:29:54
|
GMT
|
52
|
83.2800
|
BATE
|
20000IDK
|
29/02/2024
|
10:29:54
|
GMT
|
83
|
83.2600
|
XLON
|
946980838722614
|
29/02/2024
|
10:31:23
|
GMT
|
47
|
83.2600
|
BATE
|
20000IHQ
|
29/02/2024
|
10:31:42
|
GMT
|
61
|
83.2800
|
BATE
|
20000IIL
|
29/02/2024
|
10:31:45
|
GMT
|
130
|
83.3200
|
BATE
|
20000IIP
|
29/02/2024
|
10:31:48
|
GMT
|
49
|
83.3000
|
XLON
|
946980838722775
|
29/02/2024
|
10:31:52
|
GMT
|
61
|
83.2800
|
BATE
|
20000IIY
|
29/02/2024
|
10:31:52
|
GMT
|
71
|
83.2800
|
BATE
|
20000IIZ
|
29/02/2024
|
10:31:52
|
GMT
|
56
|
83.2800
|
CHIX
|
120000VJ2
|
29/02/2024
|
10:32:27
|
GMT
|
54
|
83.3000
|
BATE
|
20000IKQ
|
29/02/2024
|
10:32:31
|
GMT
|
115
|
83.3000
|
XLON
|
946980838722900
|
29/02/2024
|
10:35:09
|
GMT
|
98
|
83.3200
|
BATE
|
20000IT1
|
29/02/2024
|
10:35:12
|
GMT
|
82
|
83.3200
|
XLON
|
946980838723131
|
29/02/2024
|
10:35:12
|
GMT
|
88
|
83.3400
|
XLON
|
946980838723135
|
29/02/2024
|
10:35:28
|
GMT
|
31
|
83.3200
|
BATE
|
20000IUA
|
29/02/2024
|
10:35:36
|
GMT
|
81
|
83.3200
|
BATE
|
20000IUH
|
29/02/2024
|
10:36:00
|
GMT
|
43
|
83.3200
|
XLON
|
946980838723228
|
29/02/2024
|
10:36:12
|
GMT
|
68
|
83.3200
|
XLON
|
946980838723277
|
29/02/2024
|
10:36:27
|
GMT
|
44
|
83.2800
|
CHIX
|
120000WA4
|
29/02/2024
|
10:36:27
|
GMT
|
51
|
83.2800
|
XLON
|
946980838723349
|
29/02/2024
|
10:36:28
|
GMT
|
79
|
83.2800
|
BATE
|
20000IX6
|
29/02/2024
|
10:36:40
|
GMT
|
4
|
83.2000
|
BATE
|
20000IXS
|
29/02/2024
|
10:36:40
|
GMT
|
31
|
83.2000
|
BATE
|
20000IXR
|
29/02/2024
|
10:36:40
|
GMT
|
4
|
83.2200
|
BATE
|
20000IXU
|
29/02/2024
|
10:36:40
|
GMT
|
31
|
83.2200
|
BATE
|
20000IXT
|
29/02/2024
|
10:36:40
|
GMT
|
4
|
83.2400
|
BATE
|
20000IXW
|
29/02/2024
|
10:36:40
|
GMT
|
31
|
83.2400
|
BATE
|
20000IXV
|
29/02/2024
|
10:36:40
|
GMT
|
77
|
83.2400
|
BATE
|
20000IXM
|
29/02/2024
|
10:36:40
|
GMT
|
17
|
83.2400
|
CHIX
|
120000WAU
|
29/02/2024
|
10:36:40
|
GMT
|
63
|
83.2400
|
CHIX
|
120000WAT
|
29/02/2024
|
10:36:40
|
GMT
|
157
|
83.2400
|
XLON
|
946980838723358
|
29/02/2024
|
10:38:14
|
GMT
|
92
|
83.1200
|
BATE
|
20000J26
|
29/02/2024
|
10:38:14
|
GMT
|
121
|
83.1200
|
BATE
|
20000J23
|
29/02/2024
|
10:38:14
|
GMT
|
128
|
83.1200
|
BATE
|
20000J22
|
29/02/2024
|
10:38:14
|
GMT
|
90
|
83.1200
|
TRQX
|
946980763220848
|
29/02/2024
|
10:38:14
|
GMT
|
21
|
83.1200
|
XLON
|
946980838723446
|
29/02/2024
|
10:38:14
|
GMT
|
50
|
83.1200
|
XLON
|
946980838723447
|
29/02/2024
|
10:38:14
|
GMT
|
80
|
83.1200
|
XLON
|
946980838723445
|
29/02/2024
|
10:39:29
|
GMT
|
35
|
83.0800
|
BATE
|
20000J5C
|
29/02/2024
|
10:39:29
|
GMT
|
115
|
83.0800
|
BATE
|
20000J5D
|
29/02/2024
|
10:39:42
|
GMT
|
206
|
83.1400
|
BATE
|
20000J5W
|
29/02/2024
|
10:39:42
|
GMT
|
46
|
83.1400
|
XLON
|
946980838723550
|
29/02/2024
|
10:39:44
|
GMT
|
31
|
83.1400
|
BATE
|
20000J62
|
29/02/2024
|
10:39:46
|
GMT
|
31
|
83.1400
|
BATE
|
20000J63
|
29/02/2024
|
10:39:48
|
GMT
|
31
|
83.1400
|
BATE
|
20000J65
|
29/02/2024
|
10:39:51
|
GMT
|
31
|
83.1400
|
BATE
|
20000J68
|
29/02/2024
|
10:39:54
|
GMT
|
31
|
83.1400
|
BATE
|
20000J69
|
29/02/2024
|
10:39:58
|
GMT
|
31
|
83.1400
|
BATE
|
20000J6E
|
29/02/2024
|
10:40:02
|
GMT
|
62
|
83.1000
|
CHIX
|
120000WOY
|
29/02/2024
|
10:40:03
|
GMT
|
31
|
83.1400
|
BATE
|
20000J6L
|
29/02/2024
|
10:40:15
|
GMT
|
31
|
83.0800
|
BATE
|
20000J7I
|
29/02/2024
|
10:40:15
|
GMT
|
16
|
83.0600
|
XLON
|
946980838723579
|
29/02/2024
|
10:40:15
|
GMT
|
115
|
83.0600
|
XLON
|
946980838723578
|
29/02/2024
|
10:40:20
|
GMT
|
31
|
83.0800
|
BATE
|
20000J7N
|
29/02/2024
|
10:40:23
|
GMT
|
31
|
83.0800
|
BATE
|
20000J7T
|
29/02/2024
|
10:40:23
|
GMT
|
78
|
83.0800
|
BATE
|
20000J7V
|
29/02/2024
|
10:40:23
|
GMT
|
97
|
83.0800
|
BATE
|
20000J7U
|
29/02/2024
|
10:40:31
|
GMT
|
59
|
83.0800
|
BATE
|
20000J8P
|
29/02/2024
|
10:41:20
|
GMT
|
31
|
83.1200
|
BATE
|
20000JB6
|
29/02/2024
|
10:41:23
|
GMT
|
4
|
83.1000
|
BATE
|
20000JBB
|
29/02/2024
|
10:41:23
|
GMT
|
155
|
83.1000
|
BATE
|
20000JBA
|
29/02/2024
|
10:41:25
|
GMT
|
31
|
83.1000
|
BATE
|
20000JBC
|
29/02/2024
|
10:41:25
|
GMT
|
132
|
83.1000
|
BATE
|
20000JBD
|
29/02/2024
|
10:41:33
|
GMT
|
18
|
83.1000
|
XLON
|
946980838723718
|
29/02/2024
|
10:41:33
|
GMT
|
29
|
83.1000
|
XLON
|
946980838723719
|
29/02/2024
|
10:42:20
|
GMT
|
31
|
83.0400
|
BATE
|
20000JDS
|
29/02/2024
|
10:42:20
|
GMT
|
31
|
83.0600
|
BATE
|
20000JDT
|
29/02/2024
|
10:42:20
|
GMT
|
60
|
83.0600
|
BATE
|
20000JDU
|
29/02/2024
|
10:42:20
|
GMT
|
141
|
83.0600
|
BATE
|
20000JDR
|
29/02/2024
|
10:42:20
|
GMT
|
74
|
83.0600
|
TRQX
|
946980763221101
|
29/02/2024
|
10:42:53
|
GMT
|
31
|
83.1000
|
BATE
|
20000JEZ
|
29/02/2024
|
10:42:54
|
GMT
|
98
|
83.0600
|
BATE
|
20000JF2
|
29/02/2024
|
10:43:13
|
GMT
|
17
|
83.0600
|
XLON
|
946980838723821
|
29/02/2024
|
10:43:16
|
GMT
|
31
|
83.0600
|
BATE
|
20000JG4
|
29/02/2024
|
10:43:18
|
GMT
|
44
|
83.0600
|
XLON
|
946980838723838
|
29/02/2024
|
10:43:41
|
GMT
|
17
|
83.0400
|
XLON
|
946980838723881
|
29/02/2024
|
10:43:41
|
GMT
|
40
|
83.0400
|
XLON
|
946980838723882
|
29/02/2024
|
10:44:13
|
GMT
|
43
|
83.0600
|
XLON
|
946980838723920
|
29/02/2024
|
10:44:14
|
GMT
|
66
|
83.0600
|
BATE
|
20000JIY
|
29/02/2024
|
10:44:25
|
GMT
|
210
|
83.0600
|
BATE
|
20000JJQ
|
29/02/2024
|
10:44:36
|
GMT
|
21
|
83.0800
|
XLON
|
946980838723965
|
29/02/2024
|
10:44:36
|
GMT
|
84
|
83.0800
|
XLON
|
946980838723966
|
29/02/2024
|
10:44:49
|
GMT
|
132
|
83.0600
|
XLON
|
946980838723970
|
29/02/2024
|
10:45:38
|
GMT
|
86
|
83.0400
|
BATE
|
20000JMA
|
29/02/2024
|
10:45:38
|
GMT
|
50
|
83.0400
|
XLON
|
946980838724020
|
29/02/2024
|
10:46:03
|
GMT
|
81
|
83.1000
|
BATE
|
20000JNT
|
29/02/2024
|
10:46:08
|
GMT
|
197
|
83.1000
|
BATE
|
20000JNW
|
29/02/2024
|
10:46:37
|
GMT
|
142
|
83.1200
|
BATE
|
20000JPG
|
29/02/2024
|
10:47:06
|
GMT
|
143
|
83.1400
|
BATE
|
20000JQG
|
29/02/2024
|
10:47:06
|
GMT
|
44
|
83.1400
|
XLON
|
946980838724112
|
29/02/2024
|
10:47:13
|
GMT
|
48
|
83.1400
|
BATE
|
20000JRA
|
29/02/2024
|
10:47:13
|
GMT
|
125
|
83.1400
|
XLON
|
946980838724142
|
29/02/2024
|
10:47:17
|
GMT
|
52
|
83.1400
|
XLON
|
946980838724154
|
29/02/2024
|
10:47:56
|
GMT
|
31
|
83.1400
|
BATE
|
20000JSE
|
29/02/2024
|
10:47:56
|
GMT
|
43
|
83.1400
|
BATE
|
20000JSF
|
29/02/2024
|
10:48:01
|
GMT
|
18
|
83.1400
|
BATE
|
20000JSU
|
29/02/2024
|
10:48:01
|
GMT
|
93
|
83.1400
|
BATE
|
20000JSV
|
29/02/2024
|
10:48:02
|
GMT
|
93
|
83.1400
|
BATE
|
20000JT5
|
29/02/2024
|
10:48:12
|
GMT
|
31
|
83.1400
|
BATE
|
20000JTP
|
29/02/2024
|
10:48:17
|
GMT
|
73
|
83.1400
|
BATE
|
20000JU1
|
29/02/2024
|
10:48:37
|
GMT
|
5
|
83.1600
|
XLON
|
946980838724191
|
29/02/2024
|
10:48:37
|
GMT
|
40
|
83.1600
|
XLON
|
946980838724190
|
29/02/2024
|
10:48:46
|
GMT
|
23
|
83.2200
|
BATE
|
20000JVN
|
29/02/2024
|
10:48:46
|
GMT
|
40
|
83.2200
|
CHIX
|
120000XUB
|
29/02/2024
|
10:48:46
|
GMT
|
79
|
83.2200
|
CHIX
|
120000XUA
|
29/02/2024
|
10:49:00
|
GMT
|
94
|
83.2200
|
XLON
|
946980838724210
|
29/02/2024
|
10:49:43
|
GMT
|
31
|
83.2800
|
BATE
|
20000JYS
|
29/02/2024
|
10:49:43
|
GMT
|
50
|
83.2600
|
CHIX
|
120000Y00
|
29/02/2024
|
10:50:25
|
GMT
|
31
|
83.2600
|
BATE
|
20000K02
|
29/02/2024
|
10:50:25
|
GMT
|
10
|
83.2600
|
CHIX
|
120000Y2F
|
29/02/2024
|
10:50:25
|
GMT
|
53
|
83.2600
|
CHIX
|
120000Y2E
|
29/02/2024
|
10:50:25
|
GMT
|
10
|
83.2600
|
XLON
|
946980838724300
|
29/02/2024
|
10:50:25
|
GMT
|
27
|
83.2600
|
XLON
|
946980838724301
|
29/02/2024
|
10:50:25
|
GMT
|
43
|
83.2600
|
XLON
|
946980838724299
|
29/02/2024
|
10:50:45
|
GMT
|
15
|
83.4000
|
BATE
|
20000K21
|
29/02/2024
|
10:50:45
|
GMT
|
36
|
83.4000
|
BATE
|
20000K1Z
|
29/02/2024
|
10:50:45
|
GMT
|
38
|
83.4000
|
BATE
|
20000K23
|
29/02/2024
|
10:50:45
|
GMT
|
100
|
83.4000
|
BATE
|
20000K22
|
29/02/2024
|
10:50:45
|
GMT
|
146
|
83.4000
|
BATE
|
20000K20
|
29/02/2024
|
10:50:47
|
GMT
|
31
|
83.4000
|
BATE
|
20000K28
|
29/02/2024
|
10:50:47
|
GMT
|
46
|
83.4000
|
BATE
|
20000K29
|
29/02/2024
|
10:50:47
|
GMT
|
73
|
83.4000
|
BATE
|
20000K2A
|
29/02/2024
|
10:51:04
|
GMT
|
31
|
83.4000
|
BATE
|
20000K2Y
|
29/02/2024
|
10:51:09
|
GMT
|
106
|
83.4000
|
BATE
|
20000K30
|
29/02/2024
|
10:51:09
|
GMT
|
122
|
83.4000
|
BATE
|
20000K31
|
29/02/2024
|
10:51:26
|
GMT
|
69
|
83.4000
|
XLON
|
946980838724394
|
29/02/2024
|
10:51:28
|
GMT
|
61
|
83.4200
|
BATE
|
20000K4E
|
29/02/2024
|
10:51:43
|
GMT
|
27
|
83.4000
|
BATE
|
20000K5I
|
29/02/2024
|
10:51:43
|
GMT
|
52
|
83.4000
|
BATE
|
20000K5H
|
29/02/2024
|
10:51:43
|
GMT
|
55
|
83.4000
|
BATE
|
20000K5J
|
29/02/2024
|
10:51:43
|
GMT
|
45
|
83.4000
|
CHIX
|
120000YAN
|
29/02/2024
|
10:51:43
|
GMT
|
39
|
83.4000
|
XLON
|
946980838724412
|
29/02/2024
|
10:51:43
|
GMT
|
73
|
83.4000
|
XLON
|
946980838724411
|
29/02/2024
|
10:51:45
|
GMT
|
7
|
83.3800
|
BATE
|
20000K5Q
|
29/02/2024
|
10:51:45
|
GMT
|
9
|
83.3800
|
BATE
|
20000K5U
|
29/02/2024
|
10:51:45
|
GMT
|
13
|
83.3800
|
BATE
|
20000K5V
|
29/02/2024
|
10:51:45
|
GMT
|
60
|
83.3800
|
BATE
|
20000K5T
|
29/02/2024
|
10:51:45
|
GMT
|
76
|
83.3800
|
BATE
|
20000K5S
|
29/02/2024
|
10:53:47
|
GMT
|
51
|
83.4000
|
XLON
|
946980838724552
|
29/02/2024
|
10:54:26
|
GMT
|
31
|
83.3800
|
BATE
|
20000KCO
|
29/02/2024
|
10:54:34
|
GMT
|
31
|
83.4400
|
BATE
|
20000KEC
|
29/02/2024
|
10:54:34
|
GMT
|
13
|
83.4000
|
XLON
|
946980838724640
|
29/02/2024
|
10:54:34
|
GMT
|
43
|
83.4000
|
XLON
|
946980838724639
|
29/02/2024
|
10:54:35
|
GMT
|
79
|
83.4000
|
XLON
|
946980838724641
|
29/02/2024
|
10:54:41
|
GMT
|
54
|
83.4000
|
CHIX
|
120000YQW
|
29/02/2024
|
10:54:57
|
GMT
|
36
|
83.4000
|
BATE
|
20000KEZ
|
29/02/2024
|
10:55:13
|
GMT
|
87
|
83.3400
|
BATE
|
20000KFZ
|
29/02/2024
|
10:55:13
|
GMT
|
96
|
83.3400
|
BATE
|
20000KFW
|
29/02/2024
|
10:55:13
|
GMT
|
96
|
83.3400
|
BATE
|
20000KFY
|
29/02/2024
|
10:55:15
|
GMT
|
31
|
83.3400
|
BATE
|
20000KG5
|
29/02/2024
|
10:55:17
|
GMT
|
31
|
83.3400
|
BATE
|
20000KG6
|
29/02/2024
|
10:55:19
|
GMT
|
31
|
83.3400
|
BATE
|
20000KG8
|
29/02/2024
|
10:55:21
|
GMT
|
31
|
83.3400
|
BATE
|
20000KGA
|
29/02/2024
|
10:55:21
|
GMT
|
44
|
83.3200
|
XLON
|
946980838724681
|
29/02/2024
|
10:55:23
|
GMT
|
31
|
83.2800
|
BATE
|
20000KGF
|
29/02/2024
|
10:55:25
|
GMT
|
41
|
83.2800
|
BATE
|
20000KGI
|
29/02/2024
|
10:55:25
|
GMT
|
78
|
83.2800
|
BATE
|
20000KGH
|
29/02/2024
|
10:55:25
|
GMT
|
89
|
83.2800
|
BATE
|
20000KGG
|
29/02/2024
|
10:55:26
|
GMT
|
138
|
83.2800
|
BATE
|
20000KGL
|
29/02/2024
|
10:55:37
|
GMT
|
46
|
83.2400
|
XLON
|
946980838724694
|
29/02/2024
|
10:55:50
|
GMT
|
31
|
83.2800
|
BATE
|
20000KHL
|
29/02/2024
|
10:55:55
|
GMT
|
31
|
83.2800
|
BATE
|
20000KHM
|
29/02/2024
|
10:56:00
|
GMT
|
31
|
83.2400
|
BATE
|
20000KHU
|
29/02/2024
|
10:56:00
|
GMT
|
42
|
83.2400
|
BATE
|
20000KHT
|
29/02/2024
|
10:57:07
|
GMT
|
24
|
83.2200
|
BATE
|
20000KLP
|
29/02/2024
|
10:57:07
|
GMT
|
32
|
83.2200
|
BATE
|
20000KLR
|
29/02/2024
|
10:57:07
|
GMT
|
49
|
83.2200
|
BATE
|
20000KLQ
|
29/02/2024
|
10:57:07
|
GMT
|
86
|
83.2200
|
BATE
|
20000KLU
|
29/02/2024
|
10:57:07
|
GMT
|
56
|
83.2200
|
XLON
|
946980838724776
|
29/02/2024
|
10:57:07
|
GMT
|
95
|
83.2200
|
XLON
|
946980838724777
|
29/02/2024
|
10:58:00
|
GMT
|
18
|
83.1600
|
BATE
|
20000KO0
|
29/02/2024
|
10:58:00
|
GMT
|
31
|
83.1600
|
BATE
|
20000KNZ
|
29/02/2024
|
10:58:27
|
GMT
|
26
|
83.1200
|
BATE
|
20000KP0
|
29/02/2024
|
10:58:27
|
GMT
|
31
|
83.1200
|
BATE
|
20000KOY
|
29/02/2024
|
10:58:27
|
GMT
|
73
|
83.1200
|
BATE
|
20000KOZ
|
29/02/2024
|
10:58:27
|
GMT
|
147
|
83.1200
|
BATE
|
20000KOX
|
29/02/2024
|
10:58:27
|
GMT
|
71
|
83.1200
|
XLON
|
946980838724874
|
29/02/2024
|
10:59:08
|
GMT
|
31
|
83.0800
|
BATE
|
20000KSB
|
29/02/2024
|
10:59:08
|
GMT
|
31
|
83.1000
|
BATE
|
20000KSC
|
29/02/2024
|
10:59:08
|
GMT
|
32
|
83.1000
|
BATE
|
20000KSD
|
29/02/2024
|
10:59:08
|
GMT
|
116
|
83.1000
|
BATE
|
20000KS8
|
29/02/2024
|
10:59:08
|
GMT
|
78
|
83.1000
|
CHIX
|
120000ZAI
|
29/02/2024
|
10:59:09
|
GMT
|
91
|
83.0400
|
XLON
|
946980838724920
|
29/02/2024
|
10:59:54
|
GMT
|
7
|
82.9600
|
BATE
|
20000KUB
|
29/02/2024
|
10:59:54
|
GMT
|
10
|
82.9600
|
BATE
|
20000KUC
|
29/02/2024
|
10:59:54
|
GMT
|
18
|
82.9600
|
BATE
|
20000KU9
|
29/02/2024
|
10:59:54
|
GMT
|
40
|
82.9600
|
BATE
|
20000KUD
|
29/02/2024
|
10:59:54
|
GMT
|
49
|
82.9600
|
BATE
|
20000KUA
|
29/02/2024
|
10:59:54
|
GMT
|
104
|
82.9600
|
BATE
|
20000KU8
|
29/02/2024
|
10:59:54
|
GMT
|
64
|
82.9600
|
XLON
|
946980838724972
|
29/02/2024
|
10:59:57
|
GMT
|
11
|
82.9400
|
BATE
|
20000KUS
|
29/02/2024
|
10:59:57
|
GMT
|
31
|
82.9400
|
BATE
|
20000KUT
|
29/02/2024
|
10:59:57
|
GMT
|
32
|
82.9400
|
BATE
|
20000KUR
|
29/02/2024
|
10:59:57
|
GMT
|
40
|
82.9400
|
BATE
|
20000KUU
|
29/02/2024
|
11:00:10
|
GMT
|
62
|
82.9000
|
XLON
|
946980838724998
|
29/02/2024
|
11:00:38
|
GMT
|
51
|
82.9000
|
BATE
|
20000KXM
|
29/02/2024
|
11:00:38
|
GMT
|
52
|
82.9000
|
BATE
|
20000KXI
|
29/02/2024
|
11:00:38
|
GMT
|
48
|
82.8800
|
CHIX
|
120000ZKM
|
29/02/2024
|
11:00:38
|
GMT
|
48
|
82.9000
|
TRQX
|
946980763222723
|
29/02/2024
|
11:00:40
|
GMT
|
45
|
82.8600
|
BATE
|
20000KY0
|
29/02/2024
|
11:00:40
|
GMT
|
47
|
82.8600
|
BATE
|
20000KXZ
|
29/02/2024
|
11:00:51
|
GMT
|
25
|
82.7200
|
BATE
|
20000KZ2
|
29/02/2024
|
11:00:51
|
GMT
|
34
|
82.7200
|
BATE
|
20000KZ1
|
29/02/2024
|
11:00:51
|
GMT
|
49
|
82.7000
|
XLON
|
946980838725069
|
29/02/2024
|
11:01:31
|
GMT
|
31
|
82.8400
|
BATE
|
20000L16
|
29/02/2024
|
11:01:36
|
GMT
|
26
|
82.8600
|
BATE
|
20000L1G
|
29/02/2024
|
11:01:47
|
GMT
|
28
|
82.8600
|
BATE
|
20000L27
|
29/02/2024
|
11:01:47
|
GMT
|
31
|
82.8600
|
BATE
|
20000L28
|
29/02/2024
|
11:01:49
|
GMT
|
82
|
82.8200
|
XLON
|
946980838725212
|
29/02/2024
|
11:01:52
|
GMT
|
31
|
82.8600
|
BATE
|
20000L2S
|
29/02/2024
|
11:01:55
|
GMT
|
31
|
82.8600
|
BATE
|
20000L34
|
29/02/2024
|
11:01:58
|
GMT
|
31
|
82.8600
|
BATE
|
20000L3N
|
29/02/2024
|
11:01:58
|
GMT
|
193
|
82.8600
|
BATE
|
20000L3O
|
29/02/2024
|
11:02:08
|
GMT
|
31
|
82.8800
|
BATE
|
20000L4I
|
29/02/2024
|
11:02:08
|
GMT
|
79
|
82.8600
|
CHIX
|
120000ZU5
|
29/02/2024
|
11:02:43
|
GMT
|
16
|
82.9000
|
BATE
|
20000L6H
|
29/02/2024
|
11:02:43
|
GMT
|
125
|
82.9000
|
XLON
|
946980838725343
|
29/02/2024
|
11:02:44
|
GMT
|
19
|
82.9000
|
BATE
|
20000L6O
|
29/02/2024
|
11:02:44
|
GMT
|
81
|
82.9000
|
BATE
|
20000L6K
|
29/02/2024
|
11:02:44
|
GMT
|
94
|
82.9000
|
BATE
|
20000L6L
|
29/02/2024
|
11:02:55
|
GMT
|
41
|
82.8800
|
BATE
|
20000L7H
|
29/02/2024
|
11:04:08
|
GMT
|
146
|
82.8400
|
BATE
|
20000LAB
|
29/02/2024
|
11:04:08
|
GMT
|
47
|
82.8400
|
XLON
|
946980838725420
|
29/02/2024
|
11:04:35
|
GMT
|
68
|
82.9800
|
BATE
|
20000LDH
|
29/02/2024
|
11:04:39
|
GMT
|
31
|
82.9800
|
BATE
|
20000LDV
|
29/02/2024
|
11:04:39
|
GMT
|
66
|
82.9600
|
XLON
|
946980838725564
|
29/02/2024
|
11:04:41
|
GMT
|
31
|
82.9800
|
BATE
|
20000LDX
|
29/02/2024
|
11:04:43
|
GMT
|
44
|
82.9800
|
BATE
|
20000LE1
|
29/02/2024
|
11:05:17
|
GMT
|
31
|
83.0600
|
BATE
|
20000LFK
|
29/02/2024
|
11:05:33
|
GMT
|
12
|
83.0600
|
XLON
|
946980838725644
|
29/02/2024
|
11:05:33
|
GMT
|
33
|
83.0600
|
XLON
|
946980838725645
|
29/02/2024
|
11:06:01
|
GMT
|
156
|
83.0200
|
BATE
|
20000LHP
|
29/02/2024
|
11:06:01
|
GMT
|
156
|
83.0200
|
BATE
|
20000LHR
|
29/02/2024
|
11:06:01
|
GMT
|
49
|
83.0200
|
CHIX
|
1200010FK
|
29/02/2024
|
11:06:01
|
GMT
|
50
|
83.0000
|
TRQX
|
946980763223041
|
29/02/2024
|
11:06:01
|
GMT
|
40
|
83.0000
|
XLON
|
946980838725655
|
29/02/2024
|
11:06:01
|
GMT
|
114
|
83.0000
|
XLON
|
946980838725656
|
29/02/2024
|
11:07:04
|
GMT
|
4
|
83.0000
|
XLON
|
946980838725828
|
29/02/2024
|
11:07:04
|
GMT
|
10
|
83.0000
|
XLON
|
946980838725827
|
29/02/2024
|
11:07:04
|
GMT
|
40
|
83.0000
|
XLON
|
946980838725826
|
29/02/2024
|
11:07:04
|
GMT
|
77
|
83.0000
|
XLON
|
946980838725822
|
29/02/2024
|
11:07:12
|
GMT
|
44
|
82.9600
|
CHIX
|
1200010P2
|
29/02/2024
|
11:07:47
|
GMT
|
31
|
82.9600
|
BATE
|
20000LLW
|
29/02/2024
|
11:07:49
|
GMT
|
9
|
82.9200
|
XLON
|
946980838725998
|
29/02/2024
|
11:07:49
|
GMT
|
40
|
82.9200
|
XLON
|
946980838725997
|
29/02/2024
|
11:07:49
|
GMT
|
46
|
82.9400
|
XLON
|
946980838725994
|
29/02/2024
|
11:07:54
|
GMT
|
31
|
82.9000
|
BATE
|
20000LM3
|
29/02/2024
|
11:07:56
|
GMT
|
31
|
82.9000
|
BATE
|
20000LM5
|
29/02/2024
|
11:08:00
|
GMT
|
31
|
82.9000
|
BATE
|
20000LM8
|
29/02/2024
|
11:08:04
|
GMT
|
48
|
82.9000
|
BATE
|
20000LMD
|
29/02/2024
|
11:08:28
|
GMT
|
31
|
82.9200
|
BATE
|
20000LOO
|
29/02/2024
|
11:09:51
|
GMT
|
5
|
83.0200
|
BATE
|
20000LSP
|
29/02/2024
|
11:09:51
|
GMT
|
31
|
83.0200
|
BATE
|
20000LSQ
|
29/02/2024
|
11:09:51
|
GMT
|
3
|
83.0400
|
BATE
|
20000LSS
|
29/02/2024
|
11:09:51
|
GMT
|
5
|
83.0400
|
BATE
|
20000LSR
|
29/02/2024
|
11:09:51
|
GMT
|
5
|
83.0400
|
BATE
|
20000LST
|
29/02/2024
|
11:09:53
|
GMT
|
101
|
83.0000
|
BATE
|
20000LT3
|
29/02/2024
|
11:09:54
|
GMT
|
101
|
83.0000
|
BATE
|
20000LT6
|
29/02/2024
|
11:10:18
|
GMT
|
92
|
82.9800
|
BATE
|
20000LW4
|
29/02/2024
|
11:10:18
|
GMT
|
92
|
82.9800
|
BATE
|
20000LW5
|
29/02/2024
|
11:10:18
|
GMT
|
105
|
82.9800
|
XLON
|
946980838726317
|
29/02/2024
|
11:10:34
|
GMT
|
89
|
82.9600
|
XLON
|
946980838726333
|
29/02/2024
|
11:10:34
|
GMT
|
118
|
82.9600
|
XLON
|
946980838726336
|
29/02/2024
|
11:11:09
|
GMT
|
60
|
82.9600
|
BATE
|
20000LYD
|
29/02/2024
|
11:11:09
|
GMT
|
84
|
82.9600
|
BATE
|
20000LY9
|
29/02/2024
|
11:11:09
|
GMT
|
28
|
82.9600
|
CHIX
|
12000119E
|
29/02/2024
|
11:11:09
|
GMT
|
97
|
82.9600
|
CHIX
|
12000119D
|
29/02/2024
|
11:11:09
|
GMT
|
97
|
82.9600
|
CHIX
|
12000119K
|
29/02/2024
|
11:11:47
|
GMT
|
5
|
82.9600
|
BATE
|
20000LZS
|
29/02/2024
|
11:11:47
|
GMT
|
31
|
82.9600
|
BATE
|
20000LZP
|
29/02/2024
|
11:11:47
|
GMT
|
31
|
82.9600
|
BATE
|
20000LZR
|
29/02/2024
|
11:11:47
|
GMT
|
64
|
82.9600
|
BATE
|
20000LZO
|
29/02/2024
|
11:11:47
|
GMT
|
3
|
82.9800
|
BATE
|
20000LZU
|
29/02/2024
|
11:11:47
|
GMT
|
5
|
82.9800
|
BATE
|
20000LZV
|
29/02/2024
|
11:11:47
|
GMT
|
31
|
82.9800
|
BATE
|
20000LZT
|
29/02/2024
|
11:11:47
|
GMT
|
46
|
82.9400
|
TRQX
|
946980763223485
|
29/02/2024
|
11:11:47
|
GMT
|
9
|
82.9600
|
XLON
|
946980838726452
|
29/02/2024
|
11:11:47
|
GMT
|
40
|
82.9600
|
XLON
|
946980838726451
|
29/02/2024
|
11:11:47
|
GMT
|
54
|
82.9600
|
XLON
|
946980838726440
|
29/02/2024
|
11:11:52
|
GMT
|
194
|
82.8400
|
BATE
|
20000M0F
|
29/02/2024
|
11:11:52
|
GMT
|
194
|
82.8400
|
BATE
|
20000M0I
|
29/02/2024
|
11:12:08
|
GMT
|
40
|
82.8800
|
BATE
|
20000M2O
|
29/02/2024
|
11:12:13
|
GMT
|
1
|
82.8800
|
BATE
|
20000M2T
|
29/02/2024
|
11:12:13
|
GMT
|
64
|
82.8800
|
BATE
|
20000M2U
|
29/02/2024
|
11:12:18
|
GMT
|
101
|
82.8800
|
BATE
|
20000M2W
|
29/02/2024
|
11:12:22
|
GMT
|
31
|
82.8800
|
BATE
|
20000M36
|
29/02/2024
|
11:12:22
|
GMT
|
45
|
82.8800
|
BATE
|
20000M37
|
29/02/2024
|
11:12:24
|
GMT
|
31
|
82.8800
|
BATE
|
20000M39
|
29/02/2024
|
11:12:26
|
GMT
|
31
|
82.8800
|
BATE
|
20000M3C
|
29/02/2024
|
11:12:47
|
GMT
|
31
|
82.8800
|
BATE
|
20000M4N
|
29/02/2024
|
11:12:52
|
GMT
|
31
|
82.8800
|
BATE
|
20000M4V
|
29/02/2024
|
11:12:57
|
GMT
|
31
|
82.8800
|
BATE
|
20000M52
|
29/02/2024
|
11:13:02
|
GMT
|
31
|
82.8800
|
BATE
|
20000M5L
|
29/02/2024
|
11:13:07
|
GMT
|
31
|
82.8800
|
BATE
|
20000M5Q
|
29/02/2024
|
11:13:12
|
GMT
|
31
|
82.8800
|
BATE
|
20000M6A
|
29/02/2024
|
11:13:15
|
GMT
|
46
|
82.8800
|
XLON
|
946980838726582
|
29/02/2024
|
11:13:17
|
GMT
|
31
|
82.8800
|
BATE
|
20000M6C
|
29/02/2024
|
11:13:22
|
GMT
|
31
|
82.8800
|
BATE
|
20000M6O
|
29/02/2024
|
11:13:27
|
GMT
|
31
|
82.8200
|
BATE
|
20000M70
|
29/02/2024
|
11:13:27
|
GMT
|
5
|
82.8400
|
BATE
|
20000M72
|
29/02/2024
|
11:13:27
|
GMT
|
19
|
82.8400
|
BATE
|
20000M73
|
29/02/2024
|
11:13:27
|
GMT
|
31
|
82.8400
|
BATE
|
20000M71
|
29/02/2024
|
11:13:27
|
GMT
|
31
|
82.8400
|
BATE
|
20000M74
|
29/02/2024
|
11:13:27
|
GMT
|
90
|
82.8400
|
BATE
|
20000M6X
|
29/02/2024
|
11:13:28
|
GMT
|
31
|
82.8400
|
BATE
|
20000M76
|
29/02/2024
|
11:13:29
|
GMT
|
31
|
82.8000
|
BATE
|
20000M7T
|
29/02/2024
|
11:13:29
|
GMT
|
50
|
82.8000
|
BATE
|
20000M7U
|
29/02/2024
|
11:13:29
|
GMT
|
6
|
82.7800
|
XLON
|
946980838726613
|
29/02/2024
|
11:13:29
|
GMT
|
83
|
82.7800
|
XLON
|
946980838726614
|
29/02/2024
|
11:13:30
|
GMT
|
50
|
82.8000
|
BATE
|
20000M7X
|
29/02/2024
|
11:13:31
|
GMT
|
195
|
82.8000
|
BATE
|
20000M7Y
|
29/02/2024
|
11:13:32
|
GMT
|
98
|
82.8000
|
BATE
|
20000M7Z
|
29/02/2024
|
11:13:33
|
GMT
|
9
|
82.8000
|
BATE
|
20000M82
|
29/02/2024
|
11:13:33
|
GMT
|
194
|
82.8000
|
BATE
|
20000M81
|
29/02/2024
|
11:13:34
|
GMT
|
127
|
82.8000
|
BATE
|
20000M83
|
29/02/2024
|
11:13:35
|
GMT
|
211
|
82.8000
|
BATE
|
20000M86
|
29/02/2024
|
11:13:47
|
GMT
|
31
|
82.8000
|
BATE
|
20000M8X
|
29/02/2024
|
11:13:52
|
GMT
|
31
|
82.8000
|
BATE
|
20000M90
|
29/02/2024
|
11:13:57
|
GMT
|
1
|
82.8000
|
BATE
|
20000M93
|
29/02/2024
|
11:13:57
|
GMT
|
31
|
82.8000
|
BATE
|
20000M94
|
29/02/2024
|
11:14:02
|
GMT
|
31
|
82.8000
|
BATE
|
20000M9F
|
29/02/2024
|
11:14:05
|
GMT
|
31
|
82.8000
|
BATE
|
20000M9O
|
29/02/2024
|
11:14:09
|
GMT
|
31
|
82.8000
|
BATE
|
20000M9T
|
29/02/2024
|
11:14:09
|
GMT
|
79
|
82.8000
|
BATE
|
20000M9S
|
29/02/2024
|
11:14:14
|
GMT
|
123
|
82.8000
|
BATE
|
20000M9Z
|
29/02/2024
|
11:14:26
|
GMT
|
1
|
82.7600
|
BATE
|
20000MAP
|
29/02/2024
|
11:14:26
|
GMT
|
31
|
82.7600
|
BATE
|
20000MAO
|
29/02/2024
|
11:14:26
|
GMT
|
64
|
82.7600
|
BATE
|
20000MAN
|
29/02/2024
|
11:14:26
|
GMT
|
97
|
82.7600
|
BATE
|
20000MAQ
|
29/02/2024
|
11:14:26
|
GMT
|
51
|
82.7600
|
XLON
|
946980838726641
|
29/02/2024
|
11:15:30
|
GMT
|
1
|
82.7400
|
BATE
|
20000ME0
|
29/02/2024
|
11:15:30
|
GMT
|
31
|
82.7400
|
BATE
|
20000MDZ
|
29/02/2024
|
11:15:30
|
GMT
|
38
|
82.7400
|
BATE
|
20000ME1
|
29/02/2024
|
11:15:30
|
GMT
|
73
|
82.7400
|
BATE
|
20000MDV
|
29/02/2024
|
11:15:30
|
GMT
|
77
|
82.7400
|
BATE
|
20000ME3
|
29/02/2024
|
11:15:30
|
GMT
|
3
|
82.7200
|
TRQX
|
946980763223762
|
29/02/2024
|
11:15:30
|
GMT
|
3
|
82.7200
|
TRQX
|
946980763223763
|
29/02/2024
|
11:15:30
|
GMT
|
5
|
82.7200
|
TRQX
|
946980763223760
|
29/02/2024
|
11:15:30
|
GMT
|
6
|
82.7200
|
TRQX
|
946980763223758
|
29/02/2024
|
11:15:30
|
GMT
|
17
|
82.7200
|
TRQX
|
946980763223761
|
29/02/2024
|
11:15:30
|
GMT
|
21
|
82.7200
|
TRQX
|
946980763223759
|
29/02/2024
|
11:15:31
|
GMT
|
5
|
82.7600
|
XLON
|
946980838726702
|
29/02/2024
|
11:15:31
|
GMT
|
60
|
82.7600
|
XLON
|
946980838726701
|
29/02/2024
|
11:15:43
|
GMT
|
101
|
82.7400
|
XLON
|
946980838726714
|
29/02/2024
|
11:16:03
|
GMT
|
72
|
82.8000
|
CHIX
|
1200011YH
|
29/02/2024
|
11:16:15
|
GMT
|
26
|
82.8000
|
XLON
|
946980838726826
|
29/02/2024
|
11:16:15
|
GMT
|
27
|
82.8000
|
XLON
|
946980838726827
|
29/02/2024
|
11:16:42
|
GMT
|
5
|
82.8400
|
BATE
|
20000MJ3
|
29/02/2024
|
11:17:45
|
GMT
|
16
|
82.8800
|
BATE
|
20000MLL
|
29/02/2024
|
11:17:45
|
GMT
|
22
|
82.8800
|
BATE
|
20000MLM
|
29/02/2024
|
11:17:45
|
GMT
|
25
|
82.8800
|
BATE
|
20000MLK
|
29/02/2024
|
11:17:45
|
GMT
|
63
|
82.8800
|
BATE
|
20000MLQ
|
29/02/2024
|
11:17:45
|
GMT
|
100
|
82.8800
|
BATE
|
20000MLP
|
29/02/2024
|
11:17:45
|
GMT
|
51
|
82.8800
|
XLON
|
946980838726931
|
29/02/2024
|
11:18:44
|
GMT
|
62
|
82.9600
|
BATE
|
20000MOT
|
29/02/2024
|
11:18:45
|
GMT
|
5
|
83.0000
|
XLON
|
946980838727005
|
29/02/2024
|
11:18:45
|
GMT
|
40
|
83.0000
|
XLON
|
946980838727006
|
29/02/2024
|
11:18:46
|
GMT
|
5
|
83.0000
|
BATE
|
20000MPC
|
29/02/2024
|
11:18:46
|
GMT
|
6
|
83.0000
|
BATE
|
20000MPA
|
29/02/2024
|
11:18:46
|
GMT
|
31
|
83.0000
|
BATE
|
20000MPB
|
29/02/2024
|
11:18:47
|
GMT
|
5
|
83.0000
|
BATE
|
20000MPD
|
29/02/2024
|
11:18:47
|
GMT
|
5
|
83.0000
|
BATE
|
20000MPG
|
29/02/2024
|
11:18:47
|
GMT
|
31
|
83.0000
|
BATE
|
20000MPE
|
29/02/2024
|
11:18:47
|
GMT
|
31
|
83.0000
|
BATE
|
20000MPH
|
29/02/2024
|
11:18:47
|
GMT
|
162
|
83.0000
|
BATE
|
20000MPF
|
29/02/2024
|
11:18:48
|
GMT
|
5
|
83.0000
|
BATE
|
20000MPK
|
29/02/2024
|
11:18:48
|
GMT
|
5
|
83.0000
|
BATE
|
20000MPL
|
29/02/2024
|
11:18:48
|
GMT
|
31
|
83.0000
|
BATE
|
20000MPJ
|
29/02/2024
|
11:18:48
|
GMT
|
31
|
83.0000
|
BATE
|
20000MPM
|
29/02/2024
|
11:18:49
|
GMT
|
5
|
83.0000
|
BATE
|
20000MPO
|
29/02/2024
|
11:18:49
|
GMT
|
5
|
83.0000
|
BATE
|
20000MPS
|
29/02/2024
|
11:18:49
|
GMT
|
31
|
83.0000
|
BATE
|
20000MPN
|
29/02/2024
|
11:18:49
|
GMT
|
31
|
83.0000
|
BATE
|
20000MPR
|
29/02/2024
|
11:18:49
|
GMT
|
38
|
83.0000
|
BATE
|
20000MPP
|
29/02/2024
|
11:18:50
|
GMT
|
31
|
83.0000
|
BATE
|
20000MPX
|
29/02/2024
|
11:18:52
|
GMT
|
31
|
83.0000
|
BATE
|
20000MQ1
|
29/02/2024
|
11:18:54
|
GMT
|
31
|
83.0000
|
BATE
|
20000MQ9
|
29/02/2024
|
11:18:54
|
GMT
|
31
|
83.0000
|
BATE
|
20000MQB
|
29/02/2024
|
11:18:55
|
GMT
|
31
|
82.9800
|
BATE
|
20000MQD
|
29/02/2024
|
11:18:56
|
GMT
|
31
|
82.9800
|
BATE
|
20000MQG
|
29/02/2024
|
11:18:57
|
GMT
|
86
|
82.9800
|
BATE
|
20000MQH
|
29/02/2024
|
11:18:57
|
GMT
|
168
|
82.9800
|
BATE
|
20000MQI
|
29/02/2024
|
11:18:59
|
GMT
|
31
|
82.9800
|
BATE
|
20000MQM
|
29/02/2024
|
11:19:01
|
GMT
|
31
|
82.9800
|
BATE
|
20000MQQ
|
29/02/2024
|
11:19:01
|
GMT
|
107
|
82.9800
|
BATE
|
20000MQR
|
29/02/2024
|
11:19:02
|
GMT
|
31
|
82.9800
|
BATE
|
20000MQY
|
29/02/2024
|
11:19:02
|
GMT
|
182
|
82.9800
|
BATE
|
20000MQZ
|
29/02/2024
|
11:19:06
|
GMT
|
51
|
82.9400
|
CHIX
|
1200012AY
|
29/02/2024
|
11:19:06
|
GMT
|
14
|
82.9400
|
XLON
|
946980838727052
|
29/02/2024
|
11:19:06
|
GMT
|
34
|
82.9400
|
XLON
|
946980838727053
|
29/02/2024
|
11:19:06
|
GMT
|
40
|
82.9400
|
XLON
|
946980838727051
|
29/02/2024
|
11:19:06
|
GMT
|
61
|
82.9400
|
XLON
|
946980838727036
|
29/02/2024
|
11:19:36
|
GMT
|
31
|
82.8600
|
BATE
|
20000MU1
|
29/02/2024
|
11:19:36
|
GMT
|
52
|
82.8600
|
CHIX
|
1200012EA
|
29/02/2024
|
11:19:36
|
GMT
|
15
|
82.8400
|
XLON
|
946980838727088
|
29/02/2024
|
11:19:39
|
GMT
|
91
|
82.8200
|
BATE
|
20000MU2
|
29/02/2024
|
11:19:52
|
GMT
|
43
|
82.8200
|
BATE
|
20000MUL
|
29/02/2024
|
11:20:52
|
GMT
|
25
|
82.8000
|
BATE
|
20000MX8
|
29/02/2024
|
11:20:59
|
GMT
|
83
|
82.8000
|
BATE
|
20000MXI
|
29/02/2024
|
11:21:27
|
GMT
|
49
|
82.8000
|
BATE
|
20000MYQ
|
29/02/2024
|
11:21:27
|
GMT
|
8
|
82.7800
|
XLON
|
946980838727207
|
29/02/2024
|
11:21:27
|
GMT
|
56
|
82.7800
|
XLON
|
946980838727206
|
29/02/2024
|
11:21:27
|
GMT
|
92
|
82.7800
|
XLON
|
946980838727208
|
29/02/2024
|
11:21:32
|
GMT
|
27
|
82.8000
|
BATE
|
20000MZ2
|
29/02/2024
|
11:21:32
|
GMT
|
65
|
82.8000
|
BATE
|
20000MZ1
|
29/02/2024
|
11:22:03
|
GMT
|
64
|
82.8000
|
BATE
|
20000N0G
|
29/02/2024
|
11:22:56
|
GMT
|
120
|
82.7800
|
BATE
|
20000N40
|
29/02/2024
|
11:22:56
|
GMT
|
18
|
82.7800
|
CHIX
|
1200012TO
|
29/02/2024
|
11:22:56
|
GMT
|
35
|
82.7800
|
CHIX
|
1200012TP
|
29/02/2024
|
11:23:43
|
GMT
|
76
|
82.7800
|
XLON
|
946980838727456
|
29/02/2024
|
11:23:44
|
GMT
|
63
|
82.7800
|
XLON
|
946980838727457
|
29/02/2024
|
11:24:05
|
GMT
|
29
|
82.7800
|
XLON
|
946980838727506
|
29/02/2024
|
11:24:05
|
GMT
|
32
|
82.7800
|
XLON
|
946980838727507
|
29/02/2024
|
11:24:10
|
GMT
|
31
|
82.8000
|
BATE
|
20000N7B
|
29/02/2024
|
11:24:15
|
GMT
|
31
|
82.8000
|
BATE
|
20000N7N
|
29/02/2024
|
11:24:20
|
GMT
|
31
|
82.8000
|
BATE
|
20000N7R
|
29/02/2024
|
11:24:47
|
GMT
|
88
|
82.8000
|
BATE
|
20000N96
|
29/02/2024
|
11:25:36
|
GMT
|
5
|
82.7800
|
BATE
|
20000NAW
|
29/02/2024
|
11:25:36
|
GMT
|
27
|
82.7800
|
BATE
|
20000NB3
|
29/02/2024
|
11:25:36
|
GMT
|
31
|
82.7800
|
BATE
|
20000NB1
|
29/02/2024
|
11:25:36
|
GMT
|
74
|
82.7800
|
BATE
|
20000NB2
|
29/02/2024
|
11:25:36
|
GMT
|
100
|
82.7800
|
BATE
|
20000NAV
|
29/02/2024
|
11:25:36
|
GMT
|
82
|
82.7800
|
CHIX
|
120001352
|
29/02/2024
|
11:25:36
|
GMT
|
120
|
82.7800
|
XLON
|
946980838727662
|
29/02/2024
|
11:26:08
|
GMT
|
15
|
82.7800
|
XLON
|
946980838727698
|
29/02/2024
|
11:26:08
|
GMT
|
31
|
82.7800
|
XLON
|
946980838727699
|
29/02/2024
|
11:26:28
|
GMT
|
58
|
82.7800
|
BATE
|
20000NDR
|
29/02/2024
|
11:26:39
|
GMT
|
55
|
82.7600
|
TRQX
|
946980763224481
|
29/02/2024
|
11:26:39
|
GMT
|
48
|
82.7600
|
XLON
|
946980838727793
|
29/02/2024
|
11:26:52
|
GMT
|
81
|
82.7600
|
CHIX
|
1200013CR
|
29/02/2024
|
11:26:52
|
GMT
|
140
|
82.7400
|
XLON
|
946980838727810
|
29/02/2024
|
11:27:32
|
GMT
|
47
|
82.7400
|
XLON
|
946980838727842
|
29/02/2024
|
11:27:47
|
GMT
|
193
|
82.7800
|
BATE
|
20000NHB
|
29/02/2024
|
11:28:45
|
GMT
|
55
|
82.8000
|
XLON
|
946980838727923
|
29/02/2024
|
11:28:50
|
GMT
|
164
|
82.8000
|
XLON
|
946980838727928
|
29/02/2024
|
11:28:52
|
GMT
|
31
|
82.8200
|
BATE
|
20000NK1
|
29/02/2024
|
11:29:02
|
GMT
|
48
|
82.8400
|
BATE
|
20000NKW
|
29/02/2024
|
11:29:02
|
GMT
|
80
|
82.8400
|
BATE
|
20000NKU
|
29/02/2024
|
11:29:02
|
GMT
|
130
|
82.8400
|
BATE
|
20000NKV
|
29/02/2024
|
11:29:04
|
GMT
|
193
|
82.8400
|
BATE
|
20000NLL
|
29/02/2024
|
11:29:05
|
GMT
|
167
|
82.8400
|
BATE
|
20000NLP
|
29/02/2024
|
11:29:05
|
GMT
|
173
|
82.8400
|
BATE
|
20000NLN
|
29/02/2024
|
11:29:06
|
GMT
|
143
|
82.8400
|
BATE
|
20000NLQ
|
29/02/2024
|
11:29:52
|
GMT
|
25
|
82.8400
|
BATE
|
20000NN8
|
29/02/2024
|
11:29:52
|
GMT
|
14
|
82.8400
|
CHIX
|
1200013OR
|
29/02/2024
|
11:29:52
|
GMT
|
49
|
82.8400
|
CHIX
|
1200013OQ
|
29/02/2024
|
11:29:52
|
GMT
|
73
|
82.8200
|
XLON
|
946980838728048
|
29/02/2024
|
11:30:25
|
GMT
|
91
|
82.8400
|
BATE
|
20000NOC
|
29/02/2024
|
11:30:25
|
GMT
|
5
|
82.8200
|
TRQX
|
946980763224759
|
29/02/2024
|
11:30:25
|
GMT
|
52
|
82.8200
|
TRQX
|
946980763224758
|
29/02/2024
|
11:30:30
|
GMT
|
71
|
82.8400
|
BATE
|
20000NOM
|
29/02/2024
|
11:30:30
|
GMT
|
142
|
82.8400
|
BATE
|
20000NOL
|
29/02/2024
|
11:30:42
|
GMT
|
16
|
82.8400
|
XLON
|
946980838728114
|
29/02/2024
|
11:30:42
|
GMT
|
36
|
82.8400
|
XLON
|
946980838728113
|
29/02/2024
|
11:30:52
|
GMT
|
6
|
82.8000
|
BATE
|
20000NQ1
|
29/02/2024
|
11:30:52
|
GMT
|
16
|
82.8000
|
BATE
|
20000NQ2
|
29/02/2024
|
11:30:52
|
GMT
|
47
|
82.8000
|
BATE
|
20000NPZ
|
29/02/2024
|
11:30:52
|
GMT
|
72
|
82.8000
|
BATE
|
20000NQ0
|
29/02/2024
|
11:30:52
|
GMT
|
12
|
82.8200
|
BATE
|
20000NQ4
|
29/02/2024
|
11:30:52
|
GMT
|
31
|
82.8200
|
BATE
|
20000NQ3
|
29/02/2024
|
11:30:52
|
GMT
|
31
|
82.8200
|
BATE
|
20000NQ6
|
29/02/2024
|
11:30:52
|
GMT
|
92
|
82.8200
|
BATE
|
20000NQ7
|
29/02/2024
|
11:30:52
|
GMT
|
112
|
82.8000
|
XLON
|
946980838728121
|
29/02/2024
|
11:31:17
|
GMT
|
47
|
82.7600
|
XLON
|
946980838728160
|
29/02/2024
|
11:32:52
|
GMT
|
141
|
82.7200
|
BATE
|
20000NWX
|
29/02/2024
|
11:32:52
|
GMT
|
146
|
82.7200
|
CHIX
|
12000144E
|
29/02/2024
|
11:32:52
|
GMT
|
35
|
82.7200
|
XLON
|
946980838728287
|
29/02/2024
|
11:32:52
|
GMT
|
72
|
82.7200
|
XLON
|
946980838728288
|
29/02/2024
|
11:33:52
|
GMT
|
13
|
82.7400
|
XLON
|
946980838728347
|
29/02/2024
|
11:33:52
|
GMT
|
33
|
82.7400
|
XLON
|
946980838728346
|
29/02/2024
|
11:34:29
|
GMT
|
71
|
82.8000
|
CHIX
|
1200014BA
|
29/02/2024
|
11:34:29
|
GMT
|
17
|
82.8000
|
TRQX
|
946980763225135
|
29/02/2024
|
11:34:29
|
GMT
|
30
|
82.8000
|
TRQX
|
946980763225134
|
29/02/2024
|
11:34:29
|
GMT
|
109
|
82.8000
|
XLON
|
946980838728406
|
29/02/2024
|
11:34:53
|
GMT
|
31
|
82.8200
|
BATE
|
20000O25
|
29/02/2024
|
11:35:21
|
GMT
|
17
|
82.8200
|
BATE
|
20000O3I
|
29/02/2024
|
11:35:21
|
GMT
|
31
|
82.8200
|
BATE
|
20000O3H
|
29/02/2024
|
11:35:21
|
GMT
|
134
|
82.8000
|
XLON
|
946980838728428
|
29/02/2024
|
11:35:26
|
GMT
|
31
|
82.8200
|
BATE
|
20000O3X
|
29/02/2024
|
11:35:53
|
GMT
|
51
|
82.8400
|
BATE
|
20000O56
|
29/02/2024
|
11:35:53
|
GMT
|
127
|
82.8400
|
BATE
|
20000O57
|
29/02/2024
|
11:36:17
|
GMT
|
92
|
82.8400
|
XLON
|
946980838728458
|
29/02/2024
|
11:36:25
|
GMT
|
70
|
82.8400
|
BATE
|
20000O7Q
|
29/02/2024
|
11:36:30
|
GMT
|
115
|
82.8600
|
BATE
|
20000O8N
|
29/02/2024
|
11:37:21
|
GMT
|
18
|
82.9000
|
BATE
|
20000OB7
|
29/02/2024
|
11:38:39
|
GMT
|
25
|
82.9000
|
BATE
|
20000OEQ
|
29/02/2024
|
11:39:33
|
GMT
|
31
|
82.9800
|
BATE
|
20000OH4
|
29/02/2024
|
11:39:35
|
GMT
|
1
|
82.9800
|
BATE
|
20000OHB
|
29/02/2024
|
11:39:35
|
GMT
|
31
|
82.9800
|
BATE
|
20000OHC
|
29/02/2024
|
11:39:57
|
GMT
|
78
|
82.9200
|
BATE
|
20000OHZ
|
29/02/2024
|
11:39:58
|
GMT
|
77
|
82.9200
|
BATE
|
20000OI1
|
29/02/2024
|
11:39:58
|
GMT
|
20
|
82.9400
|
XLON
|
946980838728745
|
29/02/2024
|
11:39:58
|
GMT
|
21
|
82.9400
|
XLON
|
946980838728744
|
29/02/2024
|
11:39:58
|
GMT
|
40
|
82.9400
|
XLON
|
946980838728743
|
29/02/2024
|
11:40:03
|
GMT
|
5
|
82.9400
|
XLON
|
946980838728757
|
29/02/2024
|
11:40:03
|
GMT
|
18
|
82.9400
|
XLON
|
946980838728758
|
29/02/2024
|
11:40:03
|
GMT
|
19
|
82.9400
|
XLON
|
946980838728753
|
29/02/2024
|
11:40:03
|
GMT
|
20
|
82.9400
|
XLON
|
946980838728754
|
29/02/2024
|
11:40:03
|
GMT
|
40
|
82.9400
|
XLON
|
946980838728755
|
29/02/2024
|
11:40:03
|
GMT
|
73
|
82.9400
|
XLON
|
946980838728756
|
29/02/2024
|
11:40:05
|
GMT
|
1
|
82.9200
|
BATE
|
20000OIA
|
29/02/2024
|
11:40:05
|
GMT
|
31
|
82.9200
|
BATE
|
20000OI9
|
29/02/2024
|
11:40:05
|
GMT
|
133
|
82.9000
|
CHIX
|
12000152Q
|
29/02/2024
|
11:40:34
|
GMT
|
20
|
82.9000
|
XLON
|
946980838728826
|
29/02/2024
|
11:40:34
|
GMT
|
24
|
82.9000
|
XLON
|
946980838728827
|
29/02/2024
|
11:40:37
|
GMT
|
1
|
82.8800
|
BATE
|
20000OJD
|
29/02/2024
|
11:40:37
|
GMT
|
25
|
82.8800
|
BATE
|
20000OJF
|
29/02/2024
|
11:40:37
|
GMT
|
31
|
82.8800
|
BATE
|
20000OJC
|
29/02/2024
|
11:40:37
|
GMT
|
31
|
82.8800
|
BATE
|
20000OJE
|
29/02/2024
|
11:40:37
|
GMT
|
48
|
82.8600
|
TRQX
|
946980763225689
|
29/02/2024
|
11:40:37
|
GMT
|
15
|
82.8600
|
XLON
|
946980838728832
|
29/02/2024
|
11:40:37
|
GMT
|
44
|
82.8600
|
XLON
|
946980838728833
|
29/02/2024
|
11:40:50
|
GMT
|
31
|
82.8800
|
BATE
|
20000OJT
|
29/02/2024
|
11:40:53
|
GMT
|
31
|
82.8800
|
BATE
|
20000OK7
|
29/02/2024
|
11:40:55
|
GMT
|
1
|
82.8800
|
BATE
|
20000OKA
|
29/02/2024
|
11:40:55
|
GMT
|
31
|
82.8800
|
BATE
|
20000OK9
|
29/02/2024
|
11:40:57
|
GMT
|
50
|
82.8200
|
BATE
|
20000OKD
|
29/02/2024
|
11:40:57
|
GMT
|
57
|
82.8200
|
BATE
|
20000OKE
|
29/02/2024
|
11:40:57
|
GMT
|
44
|
82.8400
|
XLON
|
946980838728888
|
29/02/2024
|
11:40:57
|
GMT
|
79
|
82.8400
|
XLON
|
946980838728889
|
29/02/2024
|
11:41:22
|
GMT
|
47
|
82.8000
|
XLON
|
946980838728912
|
29/02/2024
|
11:43:02
|
GMT
|
17
|
82.8000
|
XLON
|
946980838729063
|
29/02/2024
|
11:43:02
|
GMT
|
75
|
82.8000
|
XLON
|
946980838729064
|
29/02/2024
|
11:43:02
|
GMT
|
82
|
82.8000
|
XLON
|
946980838729062
|
29/02/2024
|
11:44:36
|
GMT
|
134
|
82.8600
|
BATE
|
20000OVH
|
29/02/2024
|
11:44:36
|
GMT
|
16
|
82.8600
|
XLON
|
946980838729147
|
29/02/2024
|
11:44:36
|
GMT
|
33
|
82.8600
|
XLON
|
946980838729148
|
29/02/2024
|
11:44:39
|
GMT
|
31
|
82.8600
|
BATE
|
20000OVU
|
29/02/2024
|
11:44:54
|
GMT
|
31
|
82.9000
|
BATE
|
20000OW9
|
29/02/2024
|
11:44:59
|
GMT
|
1
|
82.9000
|
BATE
|
20000OWG
|
29/02/2024
|
11:44:59
|
GMT
|
29
|
82.9000
|
BATE
|
20000OWH
|
29/02/2024
|
11:44:59
|
GMT
|
31
|
82.9000
|
BATE
|
20000OWI
|
29/02/2024
|
11:44:59
|
GMT
|
98
|
82.9000
|
BATE
|
20000OWJ
|
29/02/2024
|
11:45:04
|
GMT
|
154
|
82.9000
|
BATE
|
20000OWP
|
29/02/2024
|
11:45:06
|
GMT
|
31
|
82.9000
|
BATE
|
20000OWR
|
29/02/2024
|
11:45:14
|
GMT
|
30
|
82.8600
|
BATE
|
20000OX1
|
29/02/2024
|
11:45:14
|
GMT
|
48
|
82.8600
|
BATE
|
20000OX0
|
29/02/2024
|
11:45:14
|
GMT
|
63
|
82.8600
|
BATE
|
20000OX2
|
29/02/2024
|
11:45:14
|
GMT
|
97
|
82.8600
|
CHIX
|
1200015V9
|
29/02/2024
|
11:45:14
|
GMT
|
138
|
82.8600
|
XLON
|
946980838729190
|
29/02/2024
|
11:47:24
|
GMT
|
49
|
82.7600
|
CHIX
|
12000165H
|
29/02/2024
|
11:47:24
|
GMT
|
11
|
82.7600
|
XLON
|
946980838729290
|
29/02/2024
|
11:47:24
|
GMT
|
12
|
82.7600
|
XLON
|
946980838729288
|
29/02/2024
|
11:47:24
|
GMT
|
18
|
82.7600
|
XLON
|
946980838729283
|
29/02/2024
|
11:47:24
|
GMT
|
21
|
82.7600
|
XLON
|
946980838729289
|
29/02/2024
|
11:47:24
|
GMT
|
40
|
82.7600
|
XLON
|
946980838729287
|
29/02/2024
|
11:47:24
|
GMT
|
47
|
82.7600
|
XLON
|
946980838729282
|
29/02/2024
|
11:47:41
|
GMT
|
1
|
82.7000
|
BATE
|
20000P34
|
29/02/2024
|
11:47:41
|
GMT
|
43
|
82.7000
|
BATE
|
20000P35
|
29/02/2024
|
11:50:26
|
GMT
|
21
|
82.6600
|
BATE
|
20000PD7
|
29/02/2024
|
11:50:26
|
GMT
|
25
|
82.6600
|
BATE
|
20000PD8
|
29/02/2024
|
11:50:26
|
GMT
|
4
|
82.6800
|
XLON
|
946980838729525
|
29/02/2024
|
11:50:26
|
GMT
|
60
|
82.6800
|
XLON
|
946980838729518
|
29/02/2024
|
11:50:26
|
GMT
|
100
|
82.6800
|
XLON
|
946980838729524
|
29/02/2024
|
11:51:00
|
GMT
|
44
|
82.6800
|
XLON
|
946980838729554
|
29/02/2024
|
11:51:27
|
GMT
|
31
|
82.6400
|
BATE
|
20000PFE
|
29/02/2024
|
11:51:27
|
GMT
|
35
|
82.6400
|
BATE
|
20000PFF
|
29/02/2024
|
11:51:27
|
GMT
|
66
|
82.6400
|
BATE
|
20000PFC
|
29/02/2024
|
11:51:27
|
GMT
|
48
|
82.6400
|
CHIX
|
1200016QW
|
29/02/2024
|
11:51:27
|
GMT
|
85
|
82.6400
|
CHIX
|
1200016QR
|
29/02/2024
|
11:51:27
|
GMT
|
56
|
82.6400
|
TRQX
|
946980763226594
|
29/02/2024
|
11:51:27
|
GMT
|
6
|
82.6400
|
XLON
|
946980838729566
|
29/02/2024
|
11:51:27
|
GMT
|
40
|
82.6400
|
XLON
|
946980838729567
|
29/02/2024
|
11:51:27
|
GMT
|
43
|
82.6400
|
XLON
|
946980838729568
|
29/02/2024
|
11:51:27
|
GMT
|
56
|
82.6400
|
XLON
|
946980838729560
|
29/02/2024
|
11:52:54
|
GMT
|
39
|
82.6800
|
XLON
|
946980838729679
|
29/02/2024
|
11:53:31
|
GMT
|
71
|
82.7000
|
CHIX
|
12000170L
|
29/02/2024
|
11:53:31
|
GMT
|
64
|
82.7000
|
TRQX
|
946980763226810
|
29/02/2024
|
11:53:31
|
GMT
|
208
|
82.7000
|
XLON
|
946980838729717
|
29/02/2024
|
11:54:16
|
GMT
|
22
|
82.7200
|
XLON
|
946980838729778
|
29/02/2024
|
11:54:16
|
GMT
|
34
|
82.7200
|
XLON
|
946980838729779
|
29/02/2024
|
11:54:49
|
GMT
|
70
|
82.6800
|
BATE
|
20000PNY
|
29/02/2024
|
11:54:49
|
GMT
|
50
|
82.6800
|
CHIX
|
12000174O
|
29/02/2024
|
11:54:50
|
GMT
|
56
|
82.6800
|
XLON
|
946980838729825
|
29/02/2024
|
11:54:50
|
GMT
|
62
|
82.6800
|
XLON
|
946980838729824
|
29/02/2024
|
11:55:07
|
GMT
|
5
|
82.6600
|
XLON
|
946980838729831
|
29/02/2024
|
11:56:49
|
GMT
|
18
|
82.7000
|
XLON
|
946980838729935
|
29/02/2024
|
11:56:49
|
GMT
|
25
|
82.7000
|
XLON
|
946980838729934
|
29/02/2024
|
11:56:50
|
GMT
|
14
|
82.7000
|
XLON
|
946980838729940
|
29/02/2024
|
11:56:50
|
GMT
|
22
|
82.7000
|
XLON
|
946980838729939
|
29/02/2024
|
11:56:50
|
GMT
|
40
|
82.7000
|
XLON
|
946980838729938
|
29/02/2024
|
11:57:40
|
GMT
|
31
|
82.8800
|
BATE
|
20000PXC
|
29/02/2024
|
11:57:41
|
GMT
|
7
|
82.8800
|
BATE
|
20000PXG
|
29/02/2024
|
11:58:59
|
GMT
|
19
|
82.9000
|
XLON
|
946980838730130
|
29/02/2024
|
11:59:27
|
GMT
|
31
|
82.9000
|
BATE
|
20000Q4R
|
29/02/2024
|
11:59:27
|
GMT
|
54
|
82.8800
|
CHIX
|
1200017YE
|
29/02/2024
|
11:59:27
|
GMT
|
10
|
82.8800
|
TRQX
|
946980763227321
|
29/02/2024
|
11:59:27
|
GMT
|
49
|
82.8800
|
TRQX
|
946980763227320
|
29/02/2024
|
11:59:27
|
GMT
|
54
|
82.8800
|
XLON
|
946980838730176
|
29/02/2024
|
11:59:27
|
GMT
|
62
|
82.8800
|
XLON
|
946980838730175
|
29/02/2024
|
11:59:27
|
GMT
|
151
|
82.8800
|
XLON
|
946980838730174
|
29/02/2024
|
11:59:30
|
GMT
|
31
|
82.8800
|
BATE
|
20000Q5A
|
29/02/2024
|
11:59:30
|
GMT
|
35
|
82.8800
|
BATE
|
20000Q5B
|
29/02/2024
|
11:59:33
|
GMT
|
21
|
82.8200
|
BATE
|
20000Q5Y
|
29/02/2024
|
11:59:34
|
GMT
|
75
|
82.8200
|
BATE
|
20000Q61
|
29/02/2024
|
11:59:35
|
GMT
|
62
|
82.8200
|
BATE
|
20000Q67
|
29/02/2024
|
11:59:59
|
GMT
|
131
|
82.8000
|
BATE
|
20000Q80
|
29/02/2024
|
12:00:23
|
GMT
|
114
|
82.9600
|
BATE
|
20000QAF
|
29/02/2024
|
12:00:39
|
GMT
|
31
|
82.9600
|
BATE
|
20000QB8
|
29/02/2024
|
12:00:39
|
GMT
|
76
|
82.9200
|
CHIX
|
12000188N
|
29/02/2024
|
12:00:39
|
GMT
|
58
|
82.9200
|
XLON
|
946980838730367
|
29/02/2024
|
12:00:40
|
GMT
|
28
|
82.9600
|
BATE
|
20000QBB
|
29/02/2024
|
12:00:40
|
GMT
|
31
|
82.9600
|
BATE
|
20000QBC
|
29/02/2024
|
12:00:54
|
GMT
|
5
|
83.0000
|
BATE
|
20000QC8
|
29/02/2024
|
12:00:54
|
GMT
|
91
|
83.0000
|
BATE
|
20000QC9
|
29/02/2024
|
12:01:47
|
GMT
|
5
|
83.0400
|
BATE
|
20000QFI
|
29/02/2024
|
12:01:47
|
GMT
|
10
|
83.0400
|
BATE
|
20000QFJ
|
29/02/2024
|
12:01:47
|
GMT
|
28
|
83.0400
|
BATE
|
20000QFK
|
29/02/2024
|
12:01:47
|
GMT
|
38
|
83.0400
|
BATE
|
20000QFL
|
29/02/2024
|
12:01:47
|
GMT
|
48
|
83.0400
|
CHIX
|
1200018G5
|
29/02/2024
|
12:03:05
|
GMT
|
16
|
83.0600
|
BATE
|
20000QKK
|
29/02/2024
|
12:03:05
|
GMT
|
64
|
83.0600
|
CHIX
|
1200018QA
|
29/02/2024
|
12:03:05
|
GMT
|
53
|
83.0600
|
XLON
|
946980838730652
|
29/02/2024
|
12:03:35
|
GMT
|
49
|
83.2200
|
XLON
|
946980838730742
|
29/02/2024
|
12:04:56
|
GMT
|
52
|
83.3800
|
XLON
|
946980838730844
|
29/02/2024
|
12:04:56
|
GMT
|
77
|
83.3800
|
XLON
|
946980838730843
|
29/02/2024
|
12:04:56
|
GMT
|
79
|
83.3800
|
XLON
|
946980838730841
|
29/02/2024
|
12:05:12
|
GMT
|
5
|
83.3400
|
BATE
|
20000QQX
|
29/02/2024
|
12:05:12
|
GMT
|
31
|
83.3400
|
BATE
|
20000QQW
|
29/02/2024
|
12:05:12
|
GMT
|
41
|
83.3400
|
BATE
|
20000QQY
|
29/02/2024
|
12:05:12
|
GMT
|
40
|
83.3400
|
XLON
|
946980838730849
|
29/02/2024
|
12:05:12
|
GMT
|
39
|
83.3600
|
XLON
|
946980838730850
|
29/02/2024
|
12:05:12
|
GMT
|
82
|
83.3600
|
XLON
|
946980838730847
|
29/02/2024
|
12:05:16
|
GMT
|
68
|
83.2800
|
CHIX
|
12000192A
|
29/02/2024
|
12:05:17
|
GMT
|
31
|
83.3000
|
BATE
|
20000QRC
|
29/02/2024
|
12:05:17
|
GMT
|
57
|
83.2600
|
CHIX
|
12000192E
|
29/02/2024
|
12:05:17
|
GMT
|
3
|
83.2600
|
XLON
|
946980838730870
|
29/02/2024
|
12:05:17
|
GMT
|
43
|
83.2600
|
XLON
|
946980838730869
|
29/02/2024
|
12:05:18
|
GMT
|
31
|
83.2800
|
BATE
|
20000QRF
|
29/02/2024
|
12:05:20
|
GMT
|
31
|
83.2800
|
BATE
|
20000QRL
|
29/02/2024
|
12:05:21
|
GMT
|
31
|
83.2600
|
BATE
|
20000QRP
|
29/02/2024
|
12:05:22
|
GMT
|
31
|
83.2600
|
BATE
|
20000QRU
|
29/02/2024
|
12:05:23
|
GMT
|
31
|
83.2600
|
BATE
|
20000QRW
|
29/02/2024
|
12:05:24
|
GMT
|
31
|
83.2600
|
BATE
|
20000QRX
|
29/02/2024
|
12:05:28
|
GMT
|
36
|
83.2600
|
BATE
|
20000QRY
|
29/02/2024
|
12:05:34
|
GMT
|
32
|
83.2600
|
BATE
|
20000QS1
|
29/02/2024
|
12:05:47
|
GMT
|
31
|
83.2600
|
BATE
|
20000QSL
|
29/02/2024
|
12:05:52
|
GMT
|
31
|
83.2600
|
BATE
|
20000QSP
|
29/02/2024
|
12:05:57
|
GMT
|
4
|
83.2800
|
BATE
|
20000QT4
|
29/02/2024
|
12:07:39
|
GMT
|
24
|
83.2400
|
BATE
|
20000QYI
|
29/02/2024
|
12:07:39
|
GMT
|
13
|
83.2200
|
TRQX
|
946980763228084
|
29/02/2024
|
12:07:39
|
GMT
|
81
|
83.2200
|
TRQX
|
946980763228085
|
29/02/2024
|
12:07:39
|
GMT
|
45
|
83.2200
|
XLON
|
946980838730999
|
29/02/2024
|
12:08:26
|
GMT
|
18
|
83.2000
|
BATE
|
20000R0P
|
29/02/2024
|
12:08:26
|
GMT
|
68
|
83.2000
|
BATE
|
20000R0Q
|
29/02/2024
|
12:08:26
|
GMT
|
91
|
83.2000
|
BATE
|
20000R0R
|
29/02/2024
|
12:08:26
|
GMT
|
55
|
83.2000
|
CHIX
|
1200019JJ
|
29/02/2024
|
12:09:58
|
GMT
|
5
|
83.2000
|
BATE
|
20000R4H
|
29/02/2024
|
12:09:58
|
GMT
|
27
|
83.2000
|
BATE
|
20000R4F
|
29/02/2024
|
12:09:58
|
GMT
|
31
|
83.2000
|
BATE
|
20000R4G
|
29/02/2024
|
12:11:13
|
GMT
|
87
|
83.1600
|
BATE
|
20000R8V
|
29/02/2024
|
12:11:13
|
GMT
|
31
|
83.1800
|
BATE
|
20000R8W
|
29/02/2024
|
12:11:13
|
GMT
|
4
|
83.2000
|
BATE
|
20000R8Y
|
29/02/2024
|
12:11:13
|
GMT
|
31
|
83.2000
|
BATE
|
20000R8X
|
29/02/2024
|
12:11:13
|
GMT
|
89
|
83.1400
|
CHIX
|
120001A0B
|
29/02/2024
|
12:11:13
|
GMT
|
4
|
83.1600
|
CHIX
|
120001A0A
|
29/02/2024
|
12:11:13
|
GMT
|
100
|
83.1600
|
CHIX
|
120001A09
|
29/02/2024
|
12:11:13
|
GMT
|
105
|
83.1600
|
CHIX
|
120001A02
|
29/02/2024
|
12:11:13
|
GMT
|
57
|
83.1600
|
TRQX
|
946980763228393
|
29/02/2024
|
12:11:13
|
GMT
|
104
|
83.1600
|
XLON
|
946980838731257
|
29/02/2024
|
12:11:28
|
GMT
|
63
|
83.0800
|
BATE
|
20000R9S
|
29/02/2024
|
12:11:42
|
GMT
|
25
|
83.0600
|
BATE
|
20000RAM
|
29/02/2024
|
12:11:47
|
GMT
|
10
|
83.0600
|
BATE
|
20000RB0
|
29/02/2024
|
12:11:47
|
GMT
|
41
|
83.0600
|
BATE
|
20000RB3
|
29/02/2024
|
12:11:47
|
GMT
|
50
|
83.0600
|
BATE
|
20000RB2
|
29/02/2024
|
12:12:26
|
GMT
|
34
|
82.9400
|
XLON
|
946980838731401
|
29/02/2024
|
12:12:26
|
GMT
|
47
|
82.9400
|
XLON
|
946980838731402
|
29/02/2024
|
12:12:38
|
GMT
|
31
|
82.9400
|
XLON
|
946980838731425
|
29/02/2024
|
12:12:45
|
GMT
|
6
|
82.9400
|
XLON
|
946980838731436
|
29/02/2024
|
12:12:45
|
GMT
|
167
|
82.9400
|
XLON
|
946980838731435
|
29/02/2024
|
12:13:06
|
GMT
|
48
|
82.9200
|
XLON
|
946980838731461
|
29/02/2024
|
12:13:57
|
GMT
|
6
|
82.9000
|
BATE
|
20000RII
|
29/02/2024
|
12:13:57
|
GMT
|
10
|
82.9000
|
BATE
|
20000RIL
|
29/02/2024
|
12:13:57
|
GMT
|
24
|
82.9000
|
BATE
|
20000RIJ
|
29/02/2024
|
12:13:57
|
GMT
|
53
|
82.9000
|
BATE
|
20000RIK
|
29/02/2024
|
12:13:57
|
GMT
|
59
|
82.8800
|
CHIX
|
120001AH2
|
29/02/2024
|
12:14:42
|
GMT
|
52
|
82.8600
|
CHIX
|
120001AJZ
|
29/02/2024
|
12:14:43
|
GMT
|
126
|
82.8400
|
XLON
|
946980838731583
|
29/02/2024
|
12:15:07
|
GMT
|
83
|
82.8000
|
BATE
|
20000RL3
|
29/02/2024
|
12:15:07
|
GMT
|
84
|
82.8000
|
BATE
|
20000RL2
|
29/02/2024
|
12:15:47
|
GMT
|
62
|
82.7800
|
CHIX
|
120001AOJ
|
29/02/2024
|
12:15:47
|
GMT
|
51
|
82.7600
|
TRQX
|
946980763228718
|
29/02/2024
|
12:16:08
|
GMT
|
52
|
82.7200
|
XLON
|
946980838731703
|
29/02/2024
|
12:16:36
|
GMT
|
27
|
82.7000
|
CHIX
|
120001AV1
|
29/02/2024
|
12:16:36
|
GMT
|
34
|
82.7000
|
CHIX
|
120001AV0
|
29/02/2024
|
12:17:04
|
GMT
|
25
|
82.6800
|
XLON
|
946980838731755
|
29/02/2024
|
12:17:16
|
GMT
|
91
|
82.6400
|
XLON
|
946980838731779
|
29/02/2024
|
12:17:32
|
GMT
|
5
|
82.6200
|
TRQX
|
946980763228853
|
29/02/2024
|
12:17:32
|
GMT
|
7
|
82.6200
|
TRQX
|
946980763228855
|
29/02/2024
|
12:17:32
|
GMT
|
35
|
82.6200
|
TRQX
|
946980763228854
|
29/02/2024
|
12:17:46
|
GMT
|
44
|
82.6000
|
CHIX
|
120001B2T
|
29/02/2024
|
12:18:00
|
GMT
|
30
|
82.5800
|
BATE
|
20000RU9
|
29/02/2024
|
12:18:54
|
GMT
|
11
|
82.9000
|
BATE
|
20000RYM
|
29/02/2024
|
12:18:54
|
GMT
|
48
|
82.9000
|
BATE
|
20000RYL
|
29/02/2024
|
12:19:08
|
GMT
|
11
|
82.9200
|
XLON
|
946980838731969
|
29/02/2024
|
12:19:08
|
GMT
|
42
|
82.9200
|
XLON
|
946980838731968
|
29/02/2024
|
12:20:06
|
GMT
|
14
|
83.0000
|
BATE
|
20000S2U
|
29/02/2024
|
12:20:06
|
GMT
|
29
|
83.0000
|
BATE
|
20000S2T
|
29/02/2024
|
12:20:06
|
GMT
|
31
|
83.0000
|
BATE
|
20000S2S
|
29/02/2024
|
12:20:06
|
GMT
|
60
|
83.0000
|
BATE
|
20000S2I
|
29/02/2024
|
12:20:06
|
GMT
|
10
|
83.0000
|
XLON
|
946980838732030
|
29/02/2024
|
12:20:06
|
GMT
|
48
|
83.0000
|
XLON
|
946980838732027
|
29/02/2024
|
12:20:06
|
GMT
|
60
|
83.0000
|
XLON
|
946980838732031
|
29/02/2024
|
12:20:06
|
GMT
|
131
|
83.0000
|
XLON
|
946980838732032
|
29/02/2024
|
12:20:12
|
GMT
|
40
|
83.0800
|
XLON
|
946980838732072
|
29/02/2024
|
12:20:17
|
GMT
|
122
|
83.0400
|
XLON
|
946980838732080
|
29/02/2024
|
12:20:34
|
GMT
|
49
|
83.0200
|
CHIX
|
120001BLA
|
29/02/2024
|
12:20:49
|
GMT
|
31
|
83.0200
|
BATE
|
20000S4L
|
29/02/2024
|
12:20:54
|
GMT
|
36
|
83.0200
|
BATE
|
20000S4O
|
29/02/2024
|
12:20:59
|
GMT
|
8
|
83.0200
|
BATE
|
20000S4T
|
29/02/2024
|
12:21:37
|
GMT
|
31
|
83.0000
|
BATE
|
20000S6C
|
29/02/2024
|
12:21:37
|
GMT
|
28
|
83.0200
|
BATE
|
20000S6E
|
29/02/2024
|
12:21:37
|
GMT
|
41
|
83.0200
|
BATE
|
20000S6F
|
29/02/2024
|
12:21:44
|
GMT
|
2
|
82.9800
|
BATE
|
20000S6N
|
29/02/2024
|
12:21:44
|
GMT
|
11
|
82.9800
|
BATE
|
20000S6L
|
29/02/2024
|
12:21:44
|
GMT
|
40
|
82.9800
|
BATE
|
20000S6M
|
29/02/2024
|
12:21:52
|
GMT
|
11
|
82.9800
|
BATE
|
20000S75
|
29/02/2024
|
12:21:52
|
GMT
|
31
|
82.9800
|
BATE
|
20000S76
|
29/02/2024
|
12:22:16
|
GMT
|
5
|
82.9000
|
BATE
|
20000S98
|
29/02/2024
|
12:22:16
|
GMT
|
31
|
82.9000
|
BATE
|
20000S97
|
29/02/2024
|
12:22:37
|
GMT
|
8
|
82.8600
|
BATE
|
20000SAM
|
29/02/2024
|
12:22:37
|
GMT
|
59
|
82.8600
|
BATE
|
20000SAN
|
29/02/2024
|
12:22:37
|
GMT
|
93
|
82.8600
|
XLON
|
946980838732209
|
29/02/2024
|
12:22:49
|
GMT
|
2
|
82.9400
|
BATE
|
20000SBU
|
29/02/2024
|
12:22:49
|
GMT
|
100
|
82.9400
|
BATE
|
20000SBT
|
29/02/2024
|
12:23:43
|
GMT
|
8
|
83.0400
|
BATE
|
20000SES
|
29/02/2024
|
12:23:43
|
GMT
|
10
|
83.0400
|
BATE
|
20000SEU
|
29/02/2024
|
12:24:46
|
GMT
|
151
|
83.1000
|
BATE
|
20000SHE
|
29/02/2024
|
12:24:46
|
GMT
|
6
|
83.1000
|
CHIX
|
120001CBR
|
29/02/2024
|
12:24:46
|
GMT
|
5
|
83.1000
|
TRQX
|
946980763229491
|
29/02/2024
|
12:24:46
|
GMT
|
10
|
83.1000
|
TRQX
|
946980763229493
|
29/02/2024
|
12:24:46
|
GMT
|
15
|
83.1000
|
TRQX
|
946980763229492
|
29/02/2024
|
12:24:46
|
GMT
|
67
|
83.1000
|
TRQX
|
946980763229494
|
29/02/2024
|
12:25:27
|
GMT
|
8
|
83.1600
|
CHIX
|
120001CGV
|
29/02/2024
|
12:25:27
|
GMT
|
18
|
83.1600
|
CHIX
|
120001CGW
|
29/02/2024
|
12:25:27
|
GMT
|
33
|
83.1600
|
CHIX
|
120001CGU
|
29/02/2024
|
12:26:24
|
GMT
|
5
|
83.2400
|
BATE
|
20000SLF
|
29/02/2024
|
12:26:24
|
GMT
|
20
|
83.2400
|
BATE
|
20000SLG
|
29/02/2024
|
12:26:24
|
GMT
|
22
|
83.2400
|
BATE
|
20000SLD
|
29/02/2024
|
12:26:24
|
GMT
|
31
|
83.2400
|
BATE
|
20000SLE
|
29/02/2024
|
12:26:24
|
GMT
|
42
|
83.2400
|
BATE
|
20000SLC
|
29/02/2024
|
12:26:24
|
GMT
|
57
|
83.2400
|
CHIX
|
120001CLI
|
29/02/2024
|
12:26:24
|
GMT
|
61
|
83.2400
|
CHIX
|
120001CLJ
|
29/02/2024
|
12:26:27
|
GMT
|
5
|
83.2600
|
XLON
|
946980838732503
|
29/02/2024
|
12:26:27
|
GMT
|
40
|
83.2600
|
XLON
|
946980838732502
|
29/02/2024
|
12:27:34
|
GMT
|
22
|
83.2400
|
BATE
|
20000SPK
|
29/02/2024
|
12:27:34
|
GMT
|
31
|
83.2400
|
BATE
|
20000SPN
|
29/02/2024
|
12:27:34
|
GMT
|
55
|
83.2400
|
BATE
|
20000SPL
|
29/02/2024
|
12:27:34
|
GMT
|
84
|
83.2400
|
BATE
|
20000SPO
|
29/02/2024
|
12:27:34
|
GMT
|
50
|
83.2400
|
CHIX
|
120001CUS
|
29/02/2024
|
12:27:34
|
GMT
|
5
|
83.2400
|
XLON
|
946980838732562
|
29/02/2024
|
12:27:34
|
GMT
|
8
|
83.2400
|
XLON
|
946980838732563
|
29/02/2024
|
12:27:34
|
GMT
|
10
|
83.2400
|
XLON
|
946980838732551
|
29/02/2024
|
12:27:34
|
GMT
|
13
|
83.2400
|
XLON
|
946980838732560
|
29/02/2024
|
12:27:34
|
GMT
|
21
|
83.2400
|
XLON
|
946980838732561
|
29/02/2024
|
12:27:34
|
GMT
|
40
|
83.2400
|
XLON
|
946980838732559
|
29/02/2024
|
12:27:34
|
GMT
|
81
|
83.2400
|
XLON
|
946980838732552
|
29/02/2024
|
12:27:55
|
GMT
|
70
|
83.2400
|
CHIX
|
120001CWB
|
29/02/2024
|
12:27:55
|
GMT
|
9
|
83.2400
|
XLON
|
946980838732593
|
29/02/2024
|
12:27:55
|
GMT
|
43
|
83.2400
|
XLON
|
946980838732592
|
29/02/2024
|
12:28:01
|
GMT
|
69
|
83.2200
|
BATE
|
20000SQM
|
29/02/2024
|
12:28:01
|
GMT
|
71
|
83.2200
|
BATE
|
20000SQL
|
29/02/2024
|
12:28:30
|
GMT
|
8
|
83.1800
|
BATE
|
20000SRU
|
29/02/2024
|
12:28:30
|
GMT
|
38
|
83.1800
|
BATE
|
20000SRT
|
29/02/2024
|
12:31:18
|
GMT
|
11
|
83.1000
|
CHIX
|
120001DF5
|
29/02/2024
|
12:31:18
|
GMT
|
13
|
83.1000
|
CHIX
|
120001DF4
|
29/02/2024
|
12:31:18
|
GMT
|
66
|
83.1000
|
CHIX
|
120001DF6
|
29/02/2024
|
12:31:18
|
GMT
|
66
|
83.1000
|
XLON
|
946980838732815
|
29/02/2024
|
12:31:46
|
GMT
|
24
|
83.0800
|
CHIX
|
120001DH4
|
29/02/2024
|
12:32:28
|
GMT
|
57
|
83.0800
|
CHIX
|
120001DJU
|
29/02/2024
|
12:33:17
|
GMT
|
31
|
83.1400
|
BATE
|
20000T5H
|
29/02/2024
|
12:33:22
|
GMT
|
31
|
83.1400
|
BATE
|
20000T5M
|
29/02/2024
|
12:33:27
|
GMT
|
31
|
83.1400
|
BATE
|
20000T6B
|
29/02/2024
|
12:33:32
|
GMT
|
31
|
83.1400
|
BATE
|
20000T6I
|
29/02/2024
|
12:33:37
|
GMT
|
31
|
83.1400
|
BATE
|
20000T76
|
29/02/2024
|
12:33:39
|
GMT
|
9
|
83.1400
|
BATE
|
20000T7C
|
29/02/2024
|
12:33:39
|
GMT
|
16
|
83.1400
|
BATE
|
20000T7D
|
29/02/2024
|
12:33:39
|
GMT
|
31
|
83.1400
|
BATE
|
20000T7B
|
29/02/2024
|
12:33:42
|
GMT
|
19
|
83.1400
|
BATE
|
20000T7J
|
29/02/2024
|
12:33:42
|
GMT
|
31
|
83.1400
|
BATE
|
20000T7I
|
29/02/2024
|
12:33:43
|
GMT
|
54
|
83.1000
|
TRQX
|
946980763230258
|
29/02/2024
|
12:34:27
|
GMT
|
27
|
83.1200
|
XLON
|
946980838733052
|
29/02/2024
|
12:34:27
|
GMT
|
87
|
83.1200
|
XLON
|
946980838733053
|
29/02/2024
|
12:36:15
|
GMT
|
51
|
83.1800
|
TRQX
|
946980763230477
|
29/02/2024
|
12:36:40
|
GMT
|
5
|
83.1800
|
BATE
|
20000TH3
|
29/02/2024
|
12:36:40
|
GMT
|
16
|
83.1800
|
BATE
|
20000TH5
|
29/02/2024
|
12:36:40
|
GMT
|
19
|
83.1800
|
BATE
|
20000TH4
|
29/02/2024
|
12:36:40
|
GMT
|
31
|
83.1800
|
BATE
|
20000TH2
|
29/02/2024
|
12:37:02
|
GMT
|
31
|
83.1800
|
BATE
|
20000TIW
|
29/02/2024
|
12:37:07
|
GMT
|
31
|
83.1800
|
BATE
|
20000TIZ
|
29/02/2024
|
12:37:12
|
GMT
|
3
|
83.1800
|
BATE
|
20000TJG
|
29/02/2024
|
12:37:12
|
GMT
|
31
|
83.1800
|
BATE
|
20000TJF
|
29/02/2024
|
12:37:17
|
GMT
|
31
|
83.1800
|
BATE
|
20000TJT
|
29/02/2024
|
12:37:20
|
GMT
|
31
|
83.1800
|
BATE
|
20000TJX
|
29/02/2024
|
12:37:24
|
GMT
|
31
|
83.1800
|
BATE
|
20000TJY
|
29/02/2024
|
12:37:29
|
GMT
|
31
|
83.1800
|
BATE
|
20000TK4
|
29/02/2024
|
12:37:29
|
GMT
|
5
|
83.1400
|
CHIX
|
120001EDV
|
29/02/2024
|
12:37:29
|
GMT
|
42
|
83.1400
|
CHIX
|
120001EDW
|
29/02/2024
|
12:37:29
|
GMT
|
48
|
83.1400
|
CHIX
|
120001EDP
|
29/02/2024
|
12:37:34
|
GMT
|
1
|
83.1400
|
BATE
|
20000TKL
|
29/02/2024
|
12:37:51
|
GMT
|
88
|
83.1400
|
XLON
|
946980838733263
|
29/02/2024
|
12:37:54
|
GMT
|
110
|
83.1200
|
CHIX
|
120001EGE
|
29/02/2024
|
12:38:32
|
GMT
|
31
|
83.1200
|
BATE
|
20000TNL
|
29/02/2024
|
12:38:48
|
GMT
|
13
|
83.1200
|
BATE
|
20000TO5
|
29/02/2024
|
12:39:27
|
GMT
|
23
|
83.2000
|
BATE
|
20000TQC
|
29/02/2024
|
12:39:42
|
GMT
|
31
|
83.2000
|
BATE
|
20000TQQ
|
29/02/2024
|
12:40:09
|
GMT
|
75
|
83.2000
|
BATE
|
20000TRV
|
29/02/2024
|
12:40:14
|
GMT
|
31
|
83.2000
|
BATE
|
20000TRY
|
29/02/2024
|
12:40:14
|
GMT
|
51
|
83.1400
|
CHIX
|
120001EPY
|
29/02/2024
|
12:40:14
|
GMT
|
96
|
83.1600
|
XLON
|
946980838733409
|
29/02/2024
|
12:41:10
|
GMT
|
14
|
83.1200
|
BATE
|
20000TTM
|
29/02/2024
|
12:41:10
|
GMT
|
46
|
83.1200
|
BATE
|
20000TTL
|
29/02/2024
|
12:41:48
|
GMT
|
48
|
83.1000
|
TRQX
|
946980763230883
|
29/02/2024
|
12:42:42
|
GMT
|
54
|
83.0800
|
XLON
|
946980838733617
|
29/02/2024
|
12:43:40
|
GMT
|
9
|
83.0400
|
CHIX
|
120001F4C
|
29/02/2024
|
12:43:40
|
GMT
|
38
|
83.0400
|
CHIX
|
120001F4D
|
29/02/2024
|
12:44:50
|
GMT
|
27
|
82.9600
|
XLON
|
946980838733682
|
29/02/2024
|
12:44:57
|
GMT
|
52
|
82.9600
|
XLON
|
946980838733694
|
29/02/2024
|
12:45:40
|
GMT
|
31
|
83.0000
|
XLON
|
946980838733748
|
29/02/2024
|
12:45:40
|
GMT
|
77
|
83.0000
|
XLON
|
946980838733749
|
29/02/2024
|
12:46:42
|
GMT
|
33
|
82.8600
|
CHIX
|
120001FK7
|
29/02/2024
|
12:46:42
|
GMT
|
52
|
82.8600
|
CHIX
|
120001FK6
|
29/02/2024
|
12:47:52
|
GMT
|
47
|
82.8800
|
XLON
|
946980838733913
|
29/02/2024
|
12:48:06
|
GMT
|
12
|
82.8400
|
CHIX
|
120001FP2
|
29/02/2024
|
12:48:13
|
GMT
|
21
|
82.8600
|
XLON
|
946980838733965
|
29/02/2024
|
12:48:20
|
GMT
|
42
|
82.8600
|
XLON
|
946980838733966
|
29/02/2024
|
12:51:22
|
GMT
|
3
|
82.9600
|
XLON
|
946980838734151
|
29/02/2024
|
12:51:22
|
GMT
|
19
|
82.9600
|
XLON
|
946980838734150
|
29/02/2024
|
12:51:22
|
GMT
|
40
|
82.9600
|
XLON
|
946980838734149
|
29/02/2024
|
12:51:22
|
GMT
|
77
|
82.9600
|
XLON
|
946980838734145
|
29/02/2024
|
12:53:17
|
GMT
|
47
|
83.0000
|
TRQX
|
946980763231700
|
29/02/2024
|
12:53:59
|
GMT
|
69
|
82.9600
|
XLON
|
946980838734285
|
29/02/2024
|
12:55:54
|
GMT
|
46
|
83.0200
|
TRQX
|
946980763231935
|
29/02/2024
|
12:56:05
|
GMT
|
45
|
83.0400
|
CHIX
|
120001GSP
|
29/02/2024
|
12:56:05
|
GMT
|
28
|
83.0200
|
XLON
|
946980838734415
|
29/02/2024
|
12:56:05
|
GMT
|
85
|
83.0200
|
XLON
|
946980838734414
|
29/02/2024
|
12:56:10
|
GMT
|
28
|
83.0600
|
CHIX
|
120001GSW
|
29/02/2024
|
12:58:36
|
GMT
|
51
|
83.1600
|
XLON
|
946980838734575
|
29/02/2024
|
12:58:36
|
GMT
|
54
|
83.1600
|
XLON
|
946980838734578
|
29/02/2024
|
12:59:38
|
GMT
|
45
|
83.1400
|
XLON
|
946980838734618
|
29/02/2024
|
13:00:10
|
GMT
|
5
|
83.1400
|
CHIX
|
120001HB6
|
29/02/2024
|
13:00:49
|
GMT
|
96
|
83.1800
|
CHIX
|
120001HHR
|
29/02/2024
|
13:01:04
|
GMT
|
78
|
83.1400
|
XLON
|
946980838734746
|
29/02/2024
|
13:01:05
|
GMT
|
111
|
83.1200
|
CHIX
|
120001HJ9
|
29/02/2024
|
13:01:24
|
GMT
|
17
|
83.1200
|
CHIX
|
120001HKG
|
29/02/2024
|
13:01:24
|
GMT
|
79
|
83.1200
|
CHIX
|
120001HKH
|
29/02/2024
|
13:04:19
|
GMT
|
24
|
83.1800
|
XLON
|
946980838734984
|
29/02/2024
|
13:05:28
|
GMT
|
10
|
83.2000
|
XLON
|
946980838735077
|
29/02/2024
|
13:05:28
|
GMT
|
14
|
83.2000
|
XLON
|
946980838735076
|
29/02/2024
|
13:05:28
|
GMT
|
136
|
83.2000
|
XLON
|
946980838735078
|
29/02/2024
|
13:05:58
|
GMT
|
62
|
83.1800
|
XLON
|
946980838735121
|
29/02/2024
|
13:06:19
|
GMT
|
8
|
83.2600
|
TRQX
|
946980763232878
|
29/02/2024
|
13:06:19
|
GMT
|
8
|
83.2600
|
TRQX
|
946980763232879
|
29/02/2024
|
13:06:19
|
GMT
|
10
|
83.2600
|
TRQX
|
946980763232877
|
29/02/2024
|
13:06:19
|
GMT
|
39
|
83.2600
|
TRQX
|
946980763232880
|
29/02/2024
|
13:07:42
|
GMT
|
7
|
83.1600
|
CHIX
|
120001IFO
|
29/02/2024
|
13:07:42
|
GMT
|
51
|
83.1600
|
CHIX
|
120001IFN
|
29/02/2024
|
13:08:24
|
GMT
|
63
|
83.1800
|
CHIX
|
120001IMD
|
29/02/2024
|
13:08:38
|
GMT
|
3
|
83.1800
|
CHIX
|
120001ING
|
29/02/2024
|
13:08:38
|
GMT
|
49
|
83.1800
|
TRQX
|
946980763233017
|
29/02/2024
|
13:08:38
|
GMT
|
53
|
83.1800
|
XLON
|
946980838735350
|
29/02/2024
|
13:08:52
|
GMT
|
31
|
83.1800
|
CHIX
|
120001IOC
|
29/02/2024
|
13:09:20
|
GMT
|
13
|
83.1800
|
CHIX
|
120001IRO
|
29/02/2024
|
13:09:20
|
GMT
|
28
|
83.1800
|
CHIX
|
120001IRN
|
29/02/2024
|
13:10:44
|
GMT
|
6
|
83.1400
|
CHIX
|
120001IX3
|
29/02/2024
|
13:10:58
|
GMT
|
13
|
83.1400
|
CHIX
|
120001IXU
|
29/02/2024
|
13:10:58
|
GMT
|
30
|
83.1400
|
CHIX
|
120001IXV
|
29/02/2024
|
13:10:58
|
GMT
|
74
|
83.1400
|
XLON
|
946980838735539
|
29/02/2024
|
13:11:05
|
GMT
|
50
|
83.1200
|
XLON
|
946980838735550
|
29/02/2024
|
13:13:01
|
GMT
|
14
|
83.3000
|
XLON
|
946980838735743
|
29/02/2024
|
13:13:01
|
GMT
|
40
|
83.3000
|
XLON
|
946980838735742
|
29/02/2024
|
13:14:48
|
GMT
|
34
|
83.2600
|
CHIX
|
120001JCM
|
29/02/2024
|
13:14:48
|
GMT
|
66
|
83.2600
|
CHIX
|
120001JCL
|
29/02/2024
|
13:14:48
|
GMT
|
45
|
83.2400
|
TRQX
|
946980763233499
|
29/02/2024
|
13:14:48
|
GMT
|
3
|
83.2600
|
XLON
|
946980838735829
|
29/02/2024
|
13:14:48
|
GMT
|
60
|
83.2600
|
XLON
|
946980838735828
|
29/02/2024
|
13:14:48
|
GMT
|
144
|
83.2600
|
XLON
|
946980838735823
|
29/02/2024
|
13:14:56
|
GMT
|
3
|
83.2200
|
CHIX
|
120001JF6
|
29/02/2024
|
13:14:56
|
GMT
|
25
|
83.2200
|
CHIX
|
120001JF8
|
29/02/2024
|
13:14:56
|
GMT
|
41
|
83.2200
|
CHIX
|
120001JF7
|
29/02/2024
|
13:18:02
|
GMT
|
51
|
83.1400
|
XLON
|
946980838736059
|
29/02/2024
|
13:18:51
|
GMT
|
59
|
83.1200
|
XLON
|
946980838736115
|
29/02/2024
|
13:18:58
|
GMT
|
47
|
83.0800
|
CHIX
|
120001K4G
|
29/02/2024
|
13:20:40
|
GMT
|
19
|
83.0800
|
CHIX
|
120001KH2
|
29/02/2024
|
13:20:40
|
GMT
|
25
|
83.0800
|
CHIX
|
120001KH3
|
29/02/2024
|
13:21:56
|
GMT
|
31
|
83.0200
|
TRQX
|
946980763234174
|
29/02/2024
|
13:22:10
|
GMT
|
21
|
83.0000
|
CHIX
|
120001KPQ
|
29/02/2024
|
13:22:10
|
GMT
|
25
|
83.0000
|
CHIX
|
120001KPR
|
29/02/2024
|
13:22:35
|
GMT
|
48
|
82.9800
|
TRQX
|
946980763234246
|
29/02/2024
|
13:23:34
|
GMT
|
25
|
82.9200
|
XLON
|
946980838736450
|
29/02/2024
|
13:23:48
|
GMT
|
75
|
82.9200
|
XLON
|
946980838736454
|
29/02/2024
|
13:27:32
|
GMT
|
11
|
82.9200
|
CHIX
|
120001LHR
|
29/02/2024
|
13:27:32
|
GMT
|
96
|
82.9200
|
CHIX
|
120001LHS
|
29/02/2024
|
13:27:32
|
GMT
|
61
|
82.9200
|
XLON
|
946980838736778
|
29/02/2024
|
13:29:55
|
GMT
|
109
|
82.9000
|
CHIX
|
120001LRF
|
29/02/2024
|
13:30:11
|
GMT
|
12
|
83.0200
|
XLON
|
946980838736992
|
29/02/2024
|
13:30:11
|
GMT
|
34
|
83.0200
|
XLON
|
946980838736993
|
29/02/2024
|
13:31:02
|
GMT
|
63
|
83.0800
|
XLON
|
946980838737227
|
29/02/2024
|
13:31:02
|
GMT
|
75
|
83.0800
|
XLON
|
946980838737225
|
29/02/2024
|
13:31:23
|
GMT
|
20
|
83.5200
|
XLON
|
946980838737370
|
29/02/2024
|
13:31:24
|
GMT
|
21
|
83.5200
|
XLON
|
946980838737371
|
29/02/2024
|
13:31:24
|
GMT
|
34
|
83.5200
|
XLON
|
946980838737372
|
29/02/2024
|
13:31:24
|
GMT
|
38
|
83.5200
|
XLON
|
946980838737373
|
29/02/2024
|
13:31:28
|
GMT
|
19
|
83.5200
|
XLON
|
946980838737398
|
29/02/2024
|
13:31:28
|
GMT
|
34
|
83.5200
|
XLON
|
946980838737400
|
29/02/2024
|
13:31:28
|
GMT
|
39
|
83.5200
|
XLON
|
946980838737399
|
29/02/2024
|
13:31:35
|
GMT
|
21
|
83.4600
|
XLON
|
946980838737443
|
29/02/2024
|
13:31:36
|
GMT
|
19
|
83.4600
|
XLON
|
946980838737451
|
29/02/2024
|
13:31:37
|
GMT
|
34
|
83.4600
|
XLON
|
946980838737453
|
29/02/2024
|
13:31:37
|
GMT
|
44
|
83.4600
|
XLON
|
946980838737454
|
29/02/2024
|
13:31:43
|
GMT
|
9
|
83.4600
|
XLON
|
946980838737497
|
29/02/2024
|
13:31:43
|
GMT
|
34
|
83.4600
|
XLON
|
946980838737498
|
29/02/2024
|
13:31:45
|
GMT
|
7
|
83.4600
|
XLON
|
946980838737514
|
29/02/2024
|
13:31:46
|
GMT
|
7
|
83.4600
|
XLON
|
946980838737522
|
29/02/2024
|
13:31:47
|
GMT
|
43
|
83.4400
|
XLON
|
946980838737524
|
29/02/2024
|
13:32:00
|
GMT
|
25
|
83.5000
|
XLON
|
946980838737593
|
29/02/2024
|
13:32:02
|
GMT
|
43
|
83.4400
|
XLON
|
946980838737608
|
29/02/2024
|
13:32:02
|
GMT
|
138
|
83.4400
|
XLON
|
946980838737609
|
29/02/2024
|
13:32:37
|
GMT
|
12
|
83.5600
|
XLON
|
946980838737753
|
29/02/2024
|
13:32:37
|
GMT
|
40
|
83.5600
|
XLON
|
946980838737754
|
29/02/2024
|
13:32:40
|
GMT
|
11
|
83.5600
|
XLON
|
946980838737764
|
29/02/2024
|
13:32:40
|
GMT
|
40
|
83.5600
|
XLON
|
946980838737765
|
29/02/2024
|
13:32:53
|
GMT
|
25
|
83.4800
|
CHIX
|
120001MVM
|
29/02/2024
|
13:32:53
|
GMT
|
45
|
83.4800
|
CHIX
|
120001MVD
|
29/02/2024
|
13:32:53
|
GMT
|
100
|
83.4800
|
CHIX
|
120001MVL
|
29/02/2024
|
13:32:53
|
GMT
|
153
|
83.5200
|
XLON
|
946980838737799
|
29/02/2024
|
13:32:53
|
GMT
|
12
|
83.5600
|
XLON
|
946980838737794
|
29/02/2024
|
13:32:53
|
GMT
|
40
|
83.5600
|
XLON
|
946980838737795
|
29/02/2024
|
13:32:54
|
GMT
|
13
|
83.4800
|
XLON
|
946980838737832
|
29/02/2024
|
13:32:54
|
GMT
|
26
|
83.4800
|
XLON
|
946980838737831
|
29/02/2024
|
13:33:36
|
GMT
|
25
|
83.4000
|
TRQX
|
946980763235519
|
29/02/2024
|
13:33:36
|
GMT
|
40
|
83.4000
|
TRQX
|
946980763235518
|
29/02/2024
|
13:33:45
|
GMT
|
189
|
83.3800
|
XLON
|
946980838737984
|
29/02/2024
|
13:34:26
|
GMT
|
25
|
83.3000
|
XLON
|
946980838738169
|
29/02/2024
|
13:34:26
|
GMT
|
34
|
83.3000
|
XLON
|
946980838738168
|
29/02/2024
|
13:35:03
|
GMT
|
58
|
83.3200
|
XLON
|
946980838738278
|
29/02/2024
|
13:37:52
|
GMT
|
62
|
83.3200
|
XLON
|
946980838738935
|
29/02/2024
|
13:38:02
|
GMT
|
2
|
83.4000
|
XLON
|
946980838738953
|
29/02/2024
|
13:38:02
|
GMT
|
17
|
83.4000
|
XLON
|
946980838738951
|
29/02/2024
|
13:38:02
|
GMT
|
48
|
83.4000
|
XLON
|
946980838738952
|
29/02/2024
|
13:38:07
|
GMT
|
77
|
83.3400
|
TRQX
|
946980763236093
|
29/02/2024
|
13:38:47
|
GMT
|
14
|
83.3400
|
CHIX
|
120001OAZ
|
29/02/2024
|
13:38:47
|
GMT
|
38
|
83.3400
|
CHIX
|
120001OAY
|
29/02/2024
|
13:41:07
|
GMT
|
5
|
83.2800
|
CHIX
|
120001OSZ
|
29/02/2024
|
13:41:07
|
GMT
|
59
|
83.2800
|
CHIX
|
120001OT0
|
29/02/2024
|
13:41:07
|
GMT
|
109
|
83.2800
|
XLON
|
946980838739359
|
29/02/2024
|
13:43:45
|
GMT
|
67
|
83.4000
|
XLON
|
946980838739746
|
29/02/2024
|
13:46:24
|
GMT
|
9
|
83.4000
|
CHIX
|
120001PYF
|
29/02/2024
|
13:46:24
|
GMT
|
43
|
83.4000
|
CHIX
|
120001PYE
|
29/02/2024
|
13:46:41
|
GMT
|
48
|
83.3400
|
CHIX
|
120001Q16
|
29/02/2024
|
13:46:41
|
GMT
|
49
|
83.3600
|
CHIX
|
120001Q11
|
29/02/2024
|
13:47:06
|
GMT
|
111
|
83.3200
|
XLON
|
946980838740181
|
29/02/2024
|
13:49:47
|
GMT
|
5
|
83.3600
|
XLON
|
946980838740554
|
29/02/2024
|
13:49:47
|
GMT
|
41
|
83.3600
|
XLON
|
946980838740555
|
29/02/2024
|
13:49:47
|
GMT
|
58
|
83.3600
|
XLON
|
946980838740535
|
29/02/2024
|
13:50:24
|
GMT
|
12
|
83.3200
|
CHIX
|
120001QZ5
|
29/02/2024
|
13:50:24
|
GMT
|
56
|
83.3200
|
CHIX
|
120001QZ4
|
29/02/2024
|
13:50:24
|
GMT
|
72
|
83.3200
|
TRQX
|
946980763237663
|
29/02/2024
|
13:50:24
|
GMT
|
52
|
83.3400
|
XLON
|
946980838740614
|
29/02/2024
|
13:50:25
|
GMT
|
40
|
83.3000
|
XLON
|
946980838740622
|
29/02/2024
|
13:51:44
|
GMT
|
3
|
83.3400
|
XLON
|
946980838740816
|
29/02/2024
|
13:51:44
|
GMT
|
13
|
83.3400
|
XLON
|
946980838740817
|
29/02/2024
|
13:51:44
|
GMT
|
67
|
83.3400
|
XLON
|
946980838740818
|
29/02/2024
|
13:51:44
|
GMT
|
53
|
83.3800
|
XLON
|
946980838740798
|
29/02/2024
|
13:55:29
|
GMT
|
59
|
83.3400
|
XLON
|
946980838741234
|
29/02/2024
|
13:56:25
|
GMT
|
2
|
83.3400
|
CHIX
|
120001SII
|
29/02/2024
|
13:56:25
|
GMT
|
5
|
83.3400
|
CHIX
|
120001SIM
|
29/02/2024
|
13:56:25
|
GMT
|
7
|
83.3400
|
CHIX
|
120001SIJ
|
29/02/2024
|
13:56:25
|
GMT
|
36
|
83.3400
|
CHIX
|
120001SIK
|
29/02/2024
|
13:56:25
|
GMT
|
38
|
83.3400
|
CHIX
|
120001SIL
|
29/02/2024
|
13:57:07
|
GMT
|
29
|
83.3600
|
XLON
|
946980838741567
|
29/02/2024
|
13:57:07
|
GMT
|
59
|
83.3600
|
XLON
|
946980838741568
|
29/02/2024
|
13:59:31
|
GMT
|
53
|
83.3000
|
TRQX
|
946980763238614
|
29/02/2024
|
13:59:42
|
GMT
|
9
|
83.3000
|
XLON
|
946980838741806
|
29/02/2024
|
13:59:42
|
GMT
|
55
|
83.3000
|
XLON
|
946980838741807
|
29/02/2024
|
13:59:50
|
GMT
|
8
|
83.2800
|
CHIX
|
120001T4I
|
29/02/2024
|
13:59:50
|
GMT
|
38
|
83.2800
|
CHIX
|
120001T4J
|
29/02/2024
|
14:02:27
|
GMT
|
38
|
83.3800
|
XLON
|
946980838742428
|
29/02/2024
|
14:02:27
|
GMT
|
97
|
83.3800
|
XLON
|
946980838742427
|
29/02/2024
|
14:03:21
|
GMT
|
53
|
83.4000
|
XLON
|
946980838742528
|
29/02/2024
|
14:04:03
|
GMT
|
47
|
83.3400
|
TRQX
|
946980763239263
|
29/02/2024
|
14:05:17
|
GMT
|
111
|
83.3400
|
CHIX
|
120001UJ6
|
29/02/2024
|
14:05:17
|
GMT
|
16
|
83.3400
|
XLON
|
946980838742850
|
29/02/2024
|
14:05:17
|
GMT
|
40
|
83.3400
|
XLON
|
946980838742849
|
29/02/2024
|
14:05:17
|
GMT
|
46
|
83.3400
|
XLON
|
946980838742844
|
29/02/2024
|
14:05:46
|
GMT
|
50
|
83.3600
|
CHIX
|
120001UOI
|
29/02/2024
|
14:07:04
|
GMT
|
54
|
83.3800
|
XLON
|
946980838743144
|
29/02/2024
|
14:08:58
|
GMT
|
17
|
83.4000
|
XLON
|
946980838743383
|
29/02/2024
|
14:08:58
|
GMT
|
28
|
83.4000
|
XLON
|
946980838743382
|
29/02/2024
|
14:09:10
|
GMT
|
7
|
83.3800
|
CHIX
|
120001VDH
|
29/02/2024
|
14:09:10
|
GMT
|
43
|
83.3800
|
CHIX
|
120001VDG
|
29/02/2024
|
14:10:20
|
GMT
|
71
|
83.4200
|
XLON
|
946980838743665
|
29/02/2024
|
14:13:41
|
GMT
|
51
|
83.4000
|
CHIX
|
120001WI0
|
29/02/2024
|
14:13:48
|
GMT
|
70
|
83.3800
|
TRQX
|
946980763240541
|
29/02/2024
|
14:15:06
|
GMT
|
51
|
83.3400
|
XLON
|
946980838744387
|
29/02/2024
|
14:17:23
|
GMT
|
68
|
83.3600
|
CHIX
|
120001XA1
|
29/02/2024
|
14:18:02
|
GMT
|
19
|
83.3400
|
XLON
|
946980838744655
|
29/02/2024
|
14:18:02
|
GMT
|
91
|
83.3400
|
XLON
|
946980838744656
|
29/02/2024
|
14:20:24
|
GMT
|
7
|
83.3800
|
TRQX
|
946980763241423
|
29/02/2024
|
14:20:24
|
GMT
|
24
|
83.3800
|
TRQX
|
946980763241424
|
29/02/2024
|
14:20:24
|
GMT
|
36
|
83.3800
|
TRQX
|
946980763241421
|
29/02/2024
|
14:20:24
|
GMT
|
54
|
83.3800
|
XLON
|
946980838744924
|
29/02/2024
|
14:20:56
|
GMT
|
24
|
83.4000
|
CHIX
|
120001XZ9
|
29/02/2024
|
14:20:56
|
GMT
|
30
|
83.4000
|
CHIX
|
120001XZ8
|
29/02/2024
|
14:25:04
|
GMT
|
50
|
83.4200
|
TRQX
|
946980763241947
|
29/02/2024
|
14:25:04
|
GMT
|
26
|
83.4200
|
XLON
|
946980838745380
|
29/02/2024
|
14:25:04
|
GMT
|
66
|
83.4200
|
XLON
|
946980838745381
|
29/02/2024
|
14:25:32
|
GMT
|
46
|
83.4000
|
CHIX
|
120001YWF
|
29/02/2024
|
14:25:47
|
GMT
|
21
|
83.3600
|
TRQX
|
946980763242124
|
29/02/2024
|
14:25:47
|
GMT
|
25
|
83.3600
|
TRQX
|
946980763242125
|
29/02/2024
|
14:26:17
|
GMT
|
37
|
83.3400
|
XLON
|
946980838745579
|
29/02/2024
|
14:27:24
|
GMT
|
17
|
83.2600
|
CHIX
|
120001ZD0
|
29/02/2024
|
14:27:24
|
GMT
|
28
|
83.2600
|
CHIX
|
120001ZCZ
|
29/02/2024
|
14:28:26
|
GMT
|
11
|
83.2800
|
CHIX
|
120001ZNG
|
29/02/2024
|
14:28:26
|
GMT
|
49
|
83.3000
|
CHIX
|
120001ZNH
|
29/02/2024
|
14:28:26
|
GMT
|
47
|
83.3000
|
TRQX
|
946980763242570
|
29/02/2024
|
14:28:26
|
GMT
|
14
|
83.3000
|
XLON
|
946980838745976
|
29/02/2024
|
14:28:26
|
GMT
|
40
|
83.3000
|
XLON
|
946980838745975
|
29/02/2024
|
14:28:26
|
GMT
|
64
|
83.3000
|
XLON
|
946980838745964
|
29/02/2024
|
14:28:42
|
GMT
|
121
|
83.2400
|
CHIX
|
120001ZOJ
|
29/02/2024
|
14:28:56
|
GMT
|
58
|
83.2400
|
CHIX
|
120001ZPS
|
29/02/2024
|
14:28:56
|
GMT
|
46
|
83.2400
|
XLON
|
946980838746031
|
29/02/2024
|
14:29:52
|
GMT
|
77
|
83.2000
|
XLON
|
946980838746226
|
29/02/2024
|
14:30:01
|
GMT
|
5
|
83.3000
|
XLON
|
946980838746419
|
29/02/2024
|
14:30:01
|
GMT
|
5
|
83.3000
|
XLON
|
946980838746420
|
29/02/2024
|
14:30:01
|
GMT
|
55
|
83.3000
|
XLON
|
946980838746421
|
29/02/2024
|
14:30:47
|
GMT
|
81
|
83.3600
|
TRQX
|
946980763243241
|
29/02/2024
|
14:30:47
|
GMT
|
5
|
83.3800
|
XLON
|
946980838746969
|
29/02/2024
|
14:31:07
|
GMT
|
49
|
83.4200
|
CHIX
|
1200020OC
|
29/02/2024
|
14:31:07
|
GMT
|
54
|
83.4200
|
CHIX
|
1200020OD
|
29/02/2024
|
14:31:07
|
GMT
|
111
|
83.4200
|
CHIX
|
1200020OG
|
29/02/2024
|
14:31:07
|
GMT
|
5
|
83.4400
|
XLON
|
946980838747115
|
29/02/2024
|
14:31:07
|
GMT
|
20
|
83.4400
|
XLON
|
946980838747114
|
29/02/2024
|
14:31:07
|
GMT
|
40
|
83.4400
|
XLON
|
946980838747113
|
29/02/2024
|
14:31:31
|
GMT
|
10
|
83.4600
|
CHIX
|
1200020TV
|
29/02/2024
|
14:31:31
|
GMT
|
92
|
83.4600
|
CHIX
|
1200020TU
|
29/02/2024
|
14:31:31
|
GMT
|
40
|
83.4600
|
XLON
|
946980838747270
|
29/02/2024
|
14:31:31
|
GMT
|
41
|
83.4600
|
XLON
|
946980838747271
|
29/02/2024
|
14:31:37
|
GMT
|
31
|
83.5000
|
XLON
|
946980838747292
|
29/02/2024
|
14:31:54
|
GMT
|
14
|
83.5200
|
XLON
|
946980838747426
|
29/02/2024
|
14:31:54
|
GMT
|
14
|
83.5200
|
XLON
|
946980838747427
|
29/02/2024
|
14:31:55
|
GMT
|
5
|
83.5400
|
XLON
|
946980838747446
|
29/02/2024
|
14:31:55
|
GMT
|
10
|
83.5400
|
XLON
|
946980838747445
|
29/02/2024
|
14:31:56
|
GMT
|
3
|
83.5400
|
XLON
|
946980838747459
|
29/02/2024
|
14:31:56
|
GMT
|
5
|
83.5400
|
XLON
|
946980838747453
|
29/02/2024
|
14:31:56
|
GMT
|
5
|
83.5400
|
XLON
|
946980838747454
|
29/02/2024
|
14:31:57
|
GMT
|
5
|
83.5400
|
XLON
|
946980838747483
|
29/02/2024
|
14:31:57
|
GMT
|
16
|
83.5400
|
XLON
|
946980838747482
|
29/02/2024
|
14:31:57
|
GMT
|
27
|
83.5400
|
XLON
|
946980838747485
|
29/02/2024
|
14:31:57
|
GMT
|
31
|
83.5400
|
XLON
|
946980838747481
|
29/02/2024
|
14:31:57
|
GMT
|
51
|
83.5400
|
XLON
|
946980838747484
|
29/02/2024
|
14:31:59
|
GMT
|
4
|
83.5400
|
XLON
|
946980838747487
|
29/02/2024
|
14:31:59
|
GMT
|
16
|
83.5400
|
XLON
|
946980838747488
|
29/02/2024
|
14:32:01
|
GMT
|
9
|
83.5400
|
XLON
|
946980838747504
|
29/02/2024
|
14:32:01
|
GMT
|
16
|
83.5400
|
XLON
|
946980838747505
|
29/02/2024
|
14:32:01
|
GMT
|
19
|
83.5400
|
XLON
|
946980838747503
|
29/02/2024
|
14:32:04
|
GMT
|
9
|
83.5400
|
XLON
|
946980838747506
|
29/02/2024
|
14:32:05
|
GMT
|
9
|
83.5400
|
XLON
|
946980838747508
|
29/02/2024
|
14:32:05
|
GMT
|
42
|
83.5400
|
XLON
|
946980838747507
|
29/02/2024
|
14:32:10
|
GMT
|
2
|
83.5400
|
XLON
|
946980838747538
|
29/02/2024
|
14:32:13
|
GMT
|
59
|
83.5000
|
CHIX
|
120002145
|
29/02/2024
|
14:32:13
|
GMT
|
60
|
83.5000
|
CHIX
|
12000213U
|
29/02/2024
|
14:32:13
|
GMT
|
64
|
83.5000
|
CHIX
|
120002147
|
29/02/2024
|
14:32:13
|
GMT
|
17
|
83.5000
|
TRQX
|
946980763243644
|
29/02/2024
|
14:32:13
|
GMT
|
34
|
83.5000
|
TRQX
|
946980763243643
|
29/02/2024
|
14:32:13
|
GMT
|
41
|
83.5000
|
XLON
|
946980838747547
|
29/02/2024
|
14:32:13
|
GMT
|
63
|
83.5000
|
XLON
|
946980838747546
|
29/02/2024
|
14:32:13
|
GMT
|
21
|
83.5400
|
XLON
|
946980838747540
|
29/02/2024
|
14:32:13
|
GMT
|
42
|
83.5400
|
XLON
|
946980838747539
|
29/02/2024
|
14:32:19
|
GMT
|
72
|
83.4400
|
CHIX
|
12000215K
|
29/02/2024
|
14:32:19
|
GMT
|
1
|
83.4600
|
XLON
|
946980838747572
|
29/02/2024
|
14:32:19
|
GMT
|
12
|
83.4600
|
XLON
|
946980838747571
|
29/02/2024
|
14:33:12
|
GMT
|
56
|
83.4000
|
CHIX
|
1200021GV
|
29/02/2024
|
14:33:13
|
GMT
|
5
|
83.4000
|
XLON
|
946980838747808
|
29/02/2024
|
14:33:17
|
GMT
|
110
|
83.3800
|
XLON
|
946980838747816
|
29/02/2024
|
14:33:28
|
GMT
|
5
|
83.4400
|
XLON
|
946980838747852
|
29/02/2024
|
14:33:28
|
GMT
|
20
|
83.4400
|
XLON
|
946980838747851
|
29/02/2024
|
14:33:28
|
GMT
|
40
|
83.4400
|
XLON
|
946980838747850
|
29/02/2024
|
14:33:56
|
GMT
|
52
|
83.3800
|
TRQX
|
946980763244292
|
29/02/2024
|
14:33:56
|
GMT
|
64
|
83.3800
|
XLON
|
946980838747934
|
29/02/2024
|
14:34:41
|
GMT
|
40
|
83.4000
|
CHIX
|
1200021XM
|
29/02/2024
|
14:34:41
|
GMT
|
112
|
83.4000
|
CHIX
|
1200021XL
|
29/02/2024
|
14:34:41
|
GMT
|
153
|
83.4000
|
CHIX
|
1200021XI
|
29/02/2024
|
14:34:41
|
GMT
|
18
|
83.4000
|
TRQX
|
946980763244450
|
29/02/2024
|
14:34:41
|
GMT
|
78
|
83.4000
|
TRQX
|
946980763244449
|
29/02/2024
|
14:34:41
|
GMT
|
24
|
83.4000
|
XLON
|
946980838748059
|
29/02/2024
|
14:34:41
|
GMT
|
134
|
83.4000
|
XLON
|
946980838748060
|
29/02/2024
|
14:34:41
|
GMT
|
138
|
83.4000
|
XLON
|
946980838748065
|
29/02/2024
|
14:34:57
|
GMT
|
55
|
83.4200
|
CHIX
|
120002200
|
29/02/2024
|
14:35:38
|
GMT
|
8
|
83.4000
|
TRQX
|
946980763244614
|
29/02/2024
|
14:35:55
|
GMT
|
179
|
83.4000
|
CHIX
|
1200022B9
|
29/02/2024
|
14:35:55
|
GMT
|
99
|
83.4000
|
TRQX
|
946980763244663
|
29/02/2024
|
14:35:55
|
GMT
|
16
|
83.4000
|
XLON
|
946980838748338
|
29/02/2024
|
14:35:55
|
GMT
|
31
|
83.4000
|
XLON
|
946980838748337
|
29/02/2024
|
14:35:55
|
GMT
|
147
|
83.4000
|
XLON
|
946980838748336
|
29/02/2024
|
14:35:55
|
GMT
|
194
|
83.4000
|
XLON
|
946980838748330
|
29/02/2024
|
14:36:02
|
GMT
|
8
|
83.4200
|
CHIX
|
1200022D0
|
29/02/2024
|
14:36:02
|
GMT
|
12
|
83.4200
|
CHIX
|
1200022D1
|
29/02/2024
|
14:36:02
|
GMT
|
24
|
83.4200
|
CHIX
|
1200022CZ
|
29/02/2024
|
14:36:16
|
GMT
|
9
|
83.4000
|
XLON
|
946980838748495
|
29/02/2024
|
14:36:16
|
GMT
|
30
|
83.4000
|
XLON
|
946980838748493
|
29/02/2024
|
14:36:16
|
GMT
|
158
|
83.4000
|
XLON
|
946980838748494
|
29/02/2024
|
14:36:16
|
GMT
|
182
|
83.4000
|
XLON
|
946980838748498
|
29/02/2024
|
14:36:27
|
GMT
|
160
|
83.3800
|
CHIX
|
1200022I5
|
29/02/2024
|
14:36:27
|
GMT
|
20
|
83.3800
|
XLON
|
946980838748564
|
29/02/2024
|
14:36:27
|
GMT
|
58
|
83.3800
|
XLON
|
946980838748562
|
29/02/2024
|
14:36:27
|
GMT
|
95
|
83.3800
|
XLON
|
946980838748563
|
29/02/2024
|
14:36:27
|
GMT
|
133
|
83.3800
|
XLON
|
946980838748565
|
29/02/2024
|
14:36:48
|
GMT
|
59
|
83.3600
|
CHIX
|
1200022LQ
|
29/02/2024
|
14:36:48
|
GMT
|
63
|
83.3600
|
CHIX
|
1200022LP
|
29/02/2024
|
14:36:48
|
GMT
|
19
|
83.3600
|
TRQX
|
946980763244905
|
29/02/2024
|
14:36:48
|
GMT
|
25
|
83.3600
|
TRQX
|
946980763244904
|
29/02/2024
|
14:36:48
|
GMT
|
5
|
83.3600
|
XLON
|
946980838748630
|
29/02/2024
|
14:36:48
|
GMT
|
40
|
83.3600
|
XLON
|
946980838748629
|
29/02/2024
|
14:36:48
|
GMT
|
164
|
83.3600
|
XLON
|
946980838748631
|
29/02/2024
|
14:36:48
|
GMT
|
209
|
83.3600
|
XLON
|
946980838748624
|
29/02/2024
|
14:36:49
|
GMT
|
5
|
83.3600
|
XLON
|
946980838748633
|
29/02/2024
|
14:36:49
|
GMT
|
43
|
83.3600
|
XLON
|
946980838748632
|
29/02/2024
|
14:36:49
|
GMT
|
163
|
83.3600
|
XLON
|
946980838748634
|
29/02/2024
|
14:36:57
|
GMT
|
19
|
83.3600
|
XLON
|
946980838748642
|
29/02/2024
|
14:37:11
|
GMT
|
111
|
83.3600
|
XLON
|
946980838748687
|
29/02/2024
|
14:37:18
|
GMT
|
25
|
83.3200
|
TRQX
|
946980763245031
|
29/02/2024
|
14:37:34
|
GMT
|
5
|
83.3200
|
CHIX
|
1200022WK
|
29/02/2024
|
14:37:34
|
GMT
|
9
|
83.3200
|
CHIX
|
1200022WL
|
29/02/2024
|
14:37:34
|
GMT
|
10
|
83.3200
|
CHIX
|
1200022WM
|
29/02/2024
|
14:37:47
|
GMT
|
70
|
83.3200
|
CHIX
|
1200022XU
|
29/02/2024
|
14:37:47
|
GMT
|
34
|
83.3200
|
TRQX
|
946980763245121
|
29/02/2024
|
14:37:47
|
GMT
|
35
|
83.3200
|
TRQX
|
946980763245120
|
29/02/2024
|
14:37:47
|
GMT
|
33
|
83.3200
|
XLON
|
946980838748749
|
29/02/2024
|
14:37:47
|
GMT
|
38
|
83.3200
|
XLON
|
946980838748750
|
29/02/2024
|
14:37:47
|
GMT
|
94
|
83.3200
|
XLON
|
946980838748751
|
29/02/2024
|
14:37:47
|
GMT
|
162
|
83.3200
|
XLON
|
946980838748748
|
29/02/2024
|
14:38:06
|
GMT
|
144
|
83.2800
|
XLON
|
946980838748792
|
29/02/2024
|
14:38:06
|
GMT
|
4
|
83.3000
|
XLON
|
946980838748795
|
29/02/2024
|
14:38:06
|
GMT
|
5
|
83.3000
|
XLON
|
946980838748796
|
29/02/2024
|
14:38:06
|
GMT
|
5
|
83.3000
|
XLON
|
946980838748799
|
29/02/2024
|
14:38:06
|
GMT
|
15
|
83.3000
|
XLON
|
946980838748794
|
29/02/2024
|
14:38:06
|
GMT
|
39
|
83.3000
|
XLON
|
946980838748793
|
29/02/2024
|
14:38:06
|
GMT
|
48
|
83.3000
|
XLON
|
946980838748797
|
29/02/2024
|
14:38:06
|
GMT
|
144
|
83.3000
|
XLON
|
946980838748798
|
29/02/2024
|
14:38:06
|
GMT
|
196
|
83.3000
|
XLON
|
946980838748789
|
29/02/2024
|
14:38:18
|
GMT
|
14
|
83.2600
|
CHIX
|
12000233C
|
29/02/2024
|
14:38:18
|
GMT
|
15
|
83.2600
|
CHIX
|
12000233B
|
29/02/2024
|
14:38:18
|
GMT
|
31
|
83.2600
|
CHIX
|
12000233A
|
29/02/2024
|
14:38:18
|
GMT
|
58
|
83.2600
|
CHIX
|
12000233H
|
29/02/2024
|
14:38:28
|
GMT
|
22
|
83.2400
|
TRQX
|
946980763245247
|
29/02/2024
|
14:38:28
|
GMT
|
24
|
83.2400
|
TRQX
|
946980763245248
|
29/02/2024
|
14:38:28
|
GMT
|
86
|
83.2400
|
XLON
|
946980838748885
|
29/02/2024
|
14:38:28
|
GMT
|
106
|
83.2400
|
XLON
|
946980838748881
|
29/02/2024
|
14:38:30
|
GMT
|
5
|
83.2200
|
CHIX
|
12000235I
|
29/02/2024
|
14:38:30
|
GMT
|
138
|
83.2200
|
CHIX
|
12000235J
|
29/02/2024
|
14:39:10
|
GMT
|
20
|
83.2200
|
XLON
|
946980838749001
|
29/02/2024
|
14:39:10
|
GMT
|
35
|
83.2200
|
XLON
|
946980838749011
|
29/02/2024
|
14:39:20
|
GMT
|
39
|
83.2400
|
XLON
|
946980838749069
|
29/02/2024
|
14:39:50
|
GMT
|
76
|
83.2600
|
CHIX
|
1200023GV
|
29/02/2024
|
14:40:05
|
GMT
|
75
|
83.3000
|
XLON
|
946980838749184
|
29/02/2024
|
14:40:08
|
GMT
|
19
|
83.3000
|
XLON
|
946980838749198
|
29/02/2024
|
14:40:32
|
GMT
|
32
|
83.2600
|
XLON
|
946980838749225
|
29/02/2024
|
14:41:24
|
GMT
|
97
|
83.3600
|
XLON
|
946980838749517
|
29/02/2024
|
14:41:24
|
GMT
|
100
|
83.3600
|
XLON
|
946980838749518
|
29/02/2024
|
14:41:31
|
GMT
|
6
|
83.4000
|
CHIX
|
120002421
|
29/02/2024
|
14:41:32
|
GMT
|
5
|
83.4200
|
XLON
|
946980838749539
|
29/02/2024
|
14:41:38
|
GMT
|
25
|
83.4600
|
XLON
|
946980838749546
|
29/02/2024
|
14:41:38
|
GMT
|
59
|
83.4600
|
XLON
|
946980838749547
|
29/02/2024
|
14:42:31
|
GMT
|
5
|
83.3800
|
XLON
|
946980838749752
|
29/02/2024
|
14:42:31
|
GMT
|
171
|
83.3800
|
XLON
|
946980838749746
|
29/02/2024
|
14:42:32
|
GMT
|
47
|
83.3800
|
CHIX
|
1200024HD
|
29/02/2024
|
14:42:32
|
GMT
|
5
|
83.3800
|
XLON
|
946980838749756
|
29/02/2024
|
14:42:33
|
GMT
|
5
|
83.3800
|
XLON
|
946980838749771
|
29/02/2024
|
14:43:21
|
GMT
|
8
|
83.4000
|
CHIX
|
1200024NT
|
29/02/2024
|
14:43:21
|
GMT
|
16
|
83.4000
|
CHIX
|
1200024NN
|
29/02/2024
|
14:43:21
|
GMT
|
29
|
83.4000
|
CHIX
|
1200024NM
|
29/02/2024
|
14:43:21
|
GMT
|
37
|
83.4000
|
CHIX
|
1200024NS
|
29/02/2024
|
14:43:21
|
GMT
|
5
|
83.4000
|
XLON
|
946980838749925
|
29/02/2024
|
14:43:21
|
GMT
|
130
|
83.4000
|
XLON
|
946980838749926
|
29/02/2024
|
14:43:21
|
GMT
|
143
|
83.4000
|
XLON
|
946980838749918
|
29/02/2024
|
14:44:03
|
GMT
|
139
|
83.3200
|
TRQX
|
946980763246263
|
29/02/2024
|
14:44:03
|
GMT
|
45
|
83.3200
|
XLON
|
946980838750115
|
29/02/2024
|
14:44:03
|
GMT
|
5
|
83.3400
|
XLON
|
946980838750104
|
29/02/2024
|
14:44:03
|
GMT
|
5
|
83.3600
|
XLON
|
946980838750083
|
29/02/2024
|
14:44:03
|
GMT
|
5
|
83.3600
|
XLON
|
946980838750105
|
29/02/2024
|
14:44:03
|
GMT
|
43
|
83.3600
|
XLON
|
946980838750061
|
29/02/2024
|
14:44:03
|
GMT
|
45
|
83.3600
|
XLON
|
946980838750084
|
29/02/2024
|
14:44:03
|
GMT
|
103
|
83.3600
|
XLON
|
946980838750085
|
29/02/2024
|
14:44:03
|
GMT
|
138
|
83.3600
|
XLON
|
946980838750060
|
29/02/2024
|
14:44:03
|
GMT
|
158
|
83.3600
|
XLON
|
946980838750106
|
29/02/2024
|
14:44:04
|
GMT
|
5
|
83.3400
|
XLON
|
946980838750125
|
29/02/2024
|
14:44:04
|
GMT
|
5
|
83.3400
|
XLON
|
946980838750126
|
29/02/2024
|
14:44:05
|
GMT
|
5
|
83.3400
|
XLON
|
946980838750127
|
29/02/2024
|
14:44:05
|
GMT
|
5
|
83.3400
|
XLON
|
946980838750134
|
29/02/2024
|
14:44:05
|
GMT
|
45
|
83.3400
|
XLON
|
946980838750135
|
29/02/2024
|
14:44:05
|
GMT
|
60
|
83.3400
|
XLON
|
946980838750136
|
29/02/2024
|
14:44:05
|
GMT
|
69
|
83.3400
|
XLON
|
946980838750133
|
29/02/2024
|
14:44:06
|
GMT
|
5
|
83.3400
|
XLON
|
946980838750137
|
29/02/2024
|
14:45:00
|
GMT
|
32
|
83.3600
|
CHIX
|
12000254U
|
29/02/2024
|
14:45:00
|
GMT
|
103
|
83.3600
|
XLON
|
946980838750345
|
29/02/2024
|
14:45:02
|
GMT
|
73
|
83.3200
|
TRQX
|
946980763246422
|
29/02/2024
|
14:45:16
|
GMT
|
5
|
83.3600
|
XLON
|
946980838750412
|
29/02/2024
|
14:45:34
|
GMT
|
82
|
83.3200
|
CHIX
|
12000259U
|
29/02/2024
|
14:45:34
|
GMT
|
184
|
83.3200
|
CHIX
|
12000259P
|
29/02/2024
|
14:45:34
|
GMT
|
211
|
83.3200
|
XLON
|
946980838750463
|
29/02/2024
|
14:45:34
|
GMT
|
212
|
83.3200
|
XLON
|
946980838750468
|
29/02/2024
|
14:45:36
|
GMT
|
5
|
83.3200
|
CHIX
|
1200025A2
|
29/02/2024
|
14:45:59
|
GMT
|
9
|
83.3200
|
CHIX
|
1200025DX
|
29/02/2024
|
14:46:03
|
GMT
|
62
|
83.2800
|
CHIX
|
1200025GC
|
29/02/2024
|
14:46:03
|
GMT
|
41
|
83.2800
|
XLON
|
946980838750584
|
29/02/2024
|
14:46:03
|
GMT
|
159
|
83.2800
|
XLON
|
946980838750579
|
29/02/2024
|
14:46:05
|
GMT
|
25
|
83.2800
|
XLON
|
946980838750594
|
29/02/2024
|
14:47:03
|
GMT
|
2
|
83.3800
|
TRQX
|
946980763246839
|
29/02/2024
|
14:47:03
|
GMT
|
5
|
83.3800
|
TRQX
|
946980763246840
|
29/02/2024
|
14:47:03
|
GMT
|
7
|
83.3800
|
TRQX
|
946980763246838
|
29/02/2024
|
14:47:03
|
GMT
|
5
|
83.4200
|
XLON
|
946980838750765
|
29/02/2024
|
14:47:03
|
GMT
|
20
|
83.4200
|
XLON
|
946980838750766
|
29/02/2024
|
14:47:06
|
GMT
|
4
|
83.3600
|
CHIX
|
1200025TF
|
29/02/2024
|
14:47:06
|
GMT
|
5
|
83.4200
|
XLON
|
946980838750780
|
29/02/2024
|
14:47:15
|
GMT
|
55
|
83.3600
|
CHIX
|
1200025W2
|
29/02/2024
|
14:47:15
|
GMT
|
77
|
83.3600
|
CHIX
|
1200025VS
|
29/02/2024
|
14:47:15
|
GMT
|
78
|
83.3600
|
TRQX
|
946980763246918
|
29/02/2024
|
14:47:15
|
GMT
|
5
|
83.3800
|
XLON
|
946980838750851
|
29/02/2024
|
14:47:15
|
GMT
|
20
|
83.3800
|
XLON
|
946980838750850
|
29/02/2024
|
14:47:15
|
GMT
|
22
|
83.3800
|
XLON
|
946980838750854
|
29/02/2024
|
14:47:15
|
GMT
|
41
|
83.3800
|
XLON
|
946980838750849
|
29/02/2024
|
14:47:15
|
GMT
|
53
|
83.3800
|
XLON
|
946980838750853
|
29/02/2024
|
14:47:15
|
GMT
|
168
|
83.3800
|
XLON
|
946980838750852
|
29/02/2024
|
14:47:28
|
GMT
|
5
|
83.3800
|
XLON
|
946980838750905
|
29/02/2024
|
14:47:28
|
GMT
|
40
|
83.3800
|
XLON
|
946980838750906
|
29/02/2024
|
14:47:36
|
GMT
|
7
|
83.3800
|
XLON
|
946980838750932
|
29/02/2024
|
14:47:36
|
GMT
|
41
|
83.3800
|
XLON
|
946980838750931
|
29/02/2024
|
14:47:41
|
GMT
|
21
|
83.3600
|
XLON
|
946980838750950
|
29/02/2024
|
14:47:41
|
GMT
|
41
|
83.3600
|
XLON
|
946980838750949
|
29/02/2024
|
14:47:46
|
GMT
|
47
|
83.3600
|
XLON
|
946980838750975
|
29/02/2024
|
14:47:47
|
GMT
|
23
|
83.3400
|
XLON
|
946980838750977
|
29/02/2024
|
14:47:47
|
GMT
|
173
|
83.3400
|
XLON
|
946980838750978
|
29/02/2024
|
14:48:11
|
GMT
|
68
|
83.3200
|
CHIX
|
1200026BF
|
29/02/2024
|
14:48:11
|
GMT
|
68
|
83.3200
|
CHIX
|
1200026BH
|
29/02/2024
|
14:48:11
|
GMT
|
4
|
83.3200
|
XLON
|
946980838751115
|
29/02/2024
|
14:48:11
|
GMT
|
71
|
83.3200
|
XLON
|
946980838751114
|
29/02/2024
|
14:48:13
|
GMT
|
27
|
83.3000
|
CHIX
|
1200026BS
|
29/02/2024
|
14:48:14
|
GMT
|
109
|
83.3000
|
CHIX
|
1200026BZ
|
29/02/2024
|
14:48:25
|
GMT
|
52
|
83.2800
|
XLON
|
946980838751139
|
29/02/2024
|
14:48:53
|
GMT
|
17
|
83.3600
|
CHIX
|
1200026KC
|
29/02/2024
|
14:48:55
|
GMT
|
10
|
83.3600
|
CHIX
|
1200026L1
|
29/02/2024
|
14:48:55
|
GMT
|
10
|
83.3600
|
CHIX
|
1200026L2
|
29/02/2024
|
14:49:15
|
GMT
|
48
|
83.3400
|
TRQX
|
946980763247404
|
29/02/2024
|
14:49:15
|
GMT
|
37
|
83.3400
|
XLON
|
946980838751330
|
29/02/2024
|
14:49:15
|
GMT
|
61
|
83.3400
|
XLON
|
946980838751332
|
29/02/2024
|
14:49:15
|
GMT
|
100
|
83.3400
|
XLON
|
946980838751331
|
29/02/2024
|
14:50:06
|
GMT
|
9
|
83.3600
|
CHIX
|
120002722
|
29/02/2024
|
14:50:06
|
GMT
|
20
|
83.3600
|
CHIX
|
120002721
|
29/02/2024
|
14:50:06
|
GMT
|
147
|
83.3600
|
XLON
|
946980838751605
|
29/02/2024
|
14:50:11
|
GMT
|
78
|
83.3400
|
CHIX
|
12000273G
|
29/02/2024
|
14:50:11
|
GMT
|
5
|
83.3600
|
CHIX
|
12000273L
|
29/02/2024
|
14:50:11
|
GMT
|
5
|
83.3600
|
CHIX
|
12000273M
|
29/02/2024
|
14:50:11
|
GMT
|
76
|
83.3600
|
CHIX
|
12000273N
|
29/02/2024
|
14:50:11
|
GMT
|
77
|
83.3400
|
TRQX
|
946980763247573
|
29/02/2024
|
14:50:11
|
GMT
|
48
|
83.3400
|
XLON
|
946980838751655
|
29/02/2024
|
14:50:11
|
GMT
|
48
|
83.3400
|
XLON
|
946980838751656
|
29/02/2024
|
14:50:11
|
GMT
|
215
|
83.3400
|
XLON
|
946980838751658
|
29/02/2024
|
14:50:24
|
GMT
|
88
|
83.3400
|
XLON
|
946980838751707
|
29/02/2024
|
14:50:28
|
GMT
|
28
|
83.3400
|
CHIX
|
12000276I
|
29/02/2024
|
14:50:42
|
GMT
|
25
|
83.3200
|
XLON
|
946980838751782
|
29/02/2024
|
14:50:42
|
GMT
|
79
|
83.3200
|
XLON
|
946980838751783
|
29/02/2024
|
14:51:32
|
GMT
|
4
|
83.3600
|
XLON
|
946980838752003
|
29/02/2024
|
14:52:05
|
GMT
|
167
|
83.3400
|
CHIX
|
1200027OO
|
29/02/2024
|
14:52:05
|
GMT
|
202
|
83.3400
|
XLON
|
946980838752206
|
29/02/2024
|
14:52:05
|
GMT
|
203
|
83.3400
|
XLON
|
946980838752210
|
29/02/2024
|
14:52:12
|
GMT
|
5
|
83.4000
|
XLON
|
946980838752239
|
29/02/2024
|
14:52:12
|
GMT
|
41
|
83.4000
|
XLON
|
946980838752240
|
29/02/2024
|
14:52:30
|
GMT
|
5
|
83.4000
|
XLON
|
946980838752299
|
29/02/2024
|
14:52:44
|
GMT
|
26
|
83.4400
|
XLON
|
946980838752387
|
29/02/2024
|
14:52:44
|
GMT
|
61
|
83.4400
|
XLON
|
946980838752386
|
29/02/2024
|
14:53:44
|
GMT
|
99
|
83.4400
|
TRQX
|
946980763248248
|
29/02/2024
|
14:53:44
|
GMT
|
41
|
83.4400
|
XLON
|
946980838752627
|
29/02/2024
|
14:53:44
|
GMT
|
171
|
83.4400
|
XLON
|
946980838752628
|
29/02/2024
|
14:53:44
|
GMT
|
212
|
83.4400
|
XLON
|
946980838752625
|
29/02/2024
|
14:53:53
|
GMT
|
49
|
83.4400
|
XLON
|
946980838752663
|
29/02/2024
|
14:53:53
|
GMT
|
126
|
83.4400
|
XLON
|
946980838752662
|
29/02/2024
|
14:53:56
|
GMT
|
194
|
83.4800
|
CHIX
|
12000287S
|
29/02/2024
|
14:53:59
|
GMT
|
208
|
83.4800
|
CHIX
|
12000287V
|
29/02/2024
|
14:53:59
|
GMT
|
74
|
83.5000
|
CHIX
|
12000287X
|
29/02/2024
|
14:53:59
|
GMT
|
125
|
83.5000
|
CHIX
|
12000287W
|
29/02/2024
|
14:53:59
|
GMT
|
46
|
83.4800
|
XLON
|
946980838752693
|
29/02/2024
|
14:55:13
|
GMT
|
23
|
83.5200
|
CHIX
|
1200028L6
|
29/02/2024
|
14:55:13
|
GMT
|
32
|
83.5200
|
CHIX
|
1200028KY
|
29/02/2024
|
14:55:13
|
GMT
|
108
|
83.5200
|
CHIX
|
1200028L5
|
29/02/2024
|
14:55:13
|
GMT
|
141
|
83.5200
|
CHIX
|
1200028KZ
|
29/02/2024
|
14:55:13
|
GMT
|
4
|
83.5200
|
TRQX
|
946980763248551
|
29/02/2024
|
14:55:13
|
GMT
|
5
|
83.5200
|
TRQX
|
946980763248552
|
29/02/2024
|
14:55:13
|
GMT
|
8
|
83.5200
|
TRQX
|
946980763248553
|
29/02/2024
|
14:55:13
|
GMT
|
18
|
83.5200
|
TRQX
|
946980763248548
|
29/02/2024
|
14:55:13
|
GMT
|
31
|
83.5200
|
TRQX
|
946980763248550
|
29/02/2024
|
14:55:13
|
GMT
|
50
|
83.5200
|
TRQX
|
946980763248549
|
29/02/2024
|
14:55:13
|
GMT
|
5
|
83.5000
|
XLON
|
946980838753174
|
29/02/2024
|
14:55:13
|
GMT
|
19
|
83.5000
|
XLON
|
946980838753177
|
29/02/2024
|
14:55:13
|
GMT
|
41
|
83.5000
|
XLON
|
946980838753176
|
29/02/2024
|
14:55:13
|
GMT
|
92
|
83.5000
|
XLON
|
946980838753175
|
29/02/2024
|
14:55:13
|
GMT
|
5
|
83.5200
|
XLON
|
946980838753180
|
29/02/2024
|
14:55:13
|
GMT
|
6
|
83.5200
|
XLON
|
946980838753178
|
29/02/2024
|
14:55:13
|
GMT
|
38
|
83.5200
|
XLON
|
946980838753181
|
29/02/2024
|
14:55:13
|
GMT
|
138
|
83.5200
|
XLON
|
946980838753179
|
29/02/2024
|
14:55:14
|
GMT
|
52
|
83.4800
|
XLON
|
946980838753191
|
29/02/2024
|
14:56:25
|
GMT
|
5
|
83.6000
|
XLON
|
946980838753625
|
29/02/2024
|
14:56:25
|
GMT
|
13
|
83.6000
|
XLON
|
946980838753623
|
29/02/2024
|
14:56:25
|
GMT
|
20
|
83.6000
|
XLON
|
946980838753626
|
29/02/2024
|
14:56:25
|
GMT
|
41
|
83.6000
|
XLON
|
946980838753624
|
29/02/2024
|
14:56:25
|
GMT
|
41
|
83.6000
|
XLON
|
946980838753627
|
29/02/2024
|
14:56:33
|
GMT
|
5
|
83.6000
|
XLON
|
946980838753673
|
29/02/2024
|
14:56:33
|
GMT
|
39
|
83.6000
|
XLON
|
946980838753674
|
29/02/2024
|
14:56:43
|
GMT
|
22
|
83.6000
|
XLON
|
946980838753742
|
29/02/2024
|
14:56:43
|
GMT
|
22
|
83.6000
|
XLON
|
946980838753743
|
29/02/2024
|
14:57:02
|
GMT
|
157
|
83.5800
|
CHIX
|
1200029AT
|
29/02/2024
|
14:57:02
|
GMT
|
54
|
83.5800
|
TRQX
|
946980763248968
|
29/02/2024
|
14:57:02
|
GMT
|
210
|
83.5800
|
XLON
|
946980838754009
|
29/02/2024
|
14:57:26
|
GMT
|
44
|
83.6000
|
CHIX
|
1200029II
|
29/02/2024
|
14:57:26
|
GMT
|
142
|
83.6000
|
XLON
|
946980838754095
|
29/02/2024
|
14:57:34
|
GMT
|
69
|
83.5800
|
CHIX
|
1200029MD
|
29/02/2024
|
14:57:34
|
GMT
|
61
|
83.5800
|
XLON
|
946980838754142
|
29/02/2024
|
14:57:51
|
GMT
|
53
|
83.5800
|
XLON
|
946980838754213
|
29/02/2024
|
14:57:57
|
GMT
|
46
|
83.5800
|
TRQX
|
946980763249228
|
29/02/2024
|
14:58:55
|
GMT
|
5
|
83.6400
|
XLON
|
946980838754419
|
29/02/2024
|
14:58:57
|
GMT
|
5
|
83.6400
|
XLON
|
946980838754420
|
29/02/2024
|
14:58:57
|
GMT
|
121
|
83.6400
|
XLON
|
946980838754421
|
29/02/2024
|
14:59:07
|
GMT
|
7
|
83.6400
|
XLON
|
946980838754460
|
29/02/2024
|
14:59:12
|
GMT
|
2
|
83.6400
|
XLON
|
946980838754465
|
29/02/2024
|
14:59:12
|
GMT
|
55
|
83.6400
|
XLON
|
946980838754464
|
29/02/2024
|
14:59:19
|
GMT
|
137
|
83.6000
|
CHIX
|
120002A0U
|
29/02/2024
|
14:59:19
|
GMT
|
73
|
83.6000
|
XLON
|
946980838754477
|
29/02/2024
|
14:59:19
|
GMT
|
184
|
83.6000
|
XLON
|
946980838754474
|
29/02/2024
|
15:00:03
|
GMT
|
92
|
83.6400
|
CHIX
|
120002AA5
|
29/02/2024
|
15:00:03
|
GMT
|
199
|
83.6400
|
XLON
|
946980838754654
|
29/02/2024
|
15:00:27
|
GMT
|
89
|
83.6000
|
TRQX
|
946980763249708
|
29/02/2024
|
15:01:14
|
GMT
|
71
|
83.5600
|
XLON
|
946980838755050
|
29/02/2024
|
15:01:41
|
GMT
|
2
|
83.5200
|
CHIX
|
120002AQZ
|
29/02/2024
|
15:01:41
|
GMT
|
4
|
83.5200
|
CHIX
|
120002AR0
|
29/02/2024
|
15:01:41
|
GMT
|
12
|
83.5200
|
CHIX
|
120002AQX
|
29/02/2024
|
15:01:41
|
GMT
|
22
|
83.5200
|
CHIX
|
120002AQY
|
29/02/2024
|
15:01:41
|
GMT
|
147
|
83.5200
|
XLON
|
946980838755098
|
29/02/2024
|
15:01:41
|
GMT
|
179
|
83.5400
|
XLON
|
946980838755092
|
29/02/2024
|
15:02:00
|
GMT
|
27
|
83.5200
|
XLON
|
946980838755137
|
29/02/2024
|
15:02:37
|
GMT
|
32
|
83.6200
|
CHIX
|
120002BB1
|
29/02/2024
|
15:02:40
|
GMT
|
5
|
83.6400
|
XLON
|
946980838755272
|
29/02/2024
|
15:02:40
|
GMT
|
22
|
83.6400
|
XLON
|
946980838755271
|
29/02/2024
|
15:02:40
|
GMT
|
50
|
83.6400
|
XLON
|
946980838755273
|
29/02/2024
|
15:02:45
|
GMT
|
5
|
83.6400
|
XLON
|
946980838755280
|
29/02/2024
|
15:02:45
|
GMT
|
9
|
83.6400
|
XLON
|
946980838755281
|
29/02/2024
|
15:02:45
|
GMT
|
38
|
83.6400
|
XLON
|
946980838755279
|
29/02/2024
|
15:02:48
|
GMT
|
23
|
83.6400
|
CHIX
|
120002BE3
|
29/02/2024
|
15:03:00
|
GMT
|
139
|
83.6400
|
XLON
|
946980838755331
|
29/02/2024
|
15:03:07
|
GMT
|
16
|
83.6400
|
XLON
|
946980838755354
|
29/02/2024
|
15:03:46
|
GMT
|
53
|
83.6600
|
TRQX
|
946980763250423
|
29/02/2024
|
15:03:46
|
GMT
|
171
|
83.6600
|
XLON
|
946980838755417
|
29/02/2024
|
15:04:19
|
GMT
|
23
|
83.6600
|
CHIX
|
120002BSH
|
29/02/2024
|
15:04:19
|
GMT
|
43
|
83.6600
|
CHIX
|
120002BSI
|
29/02/2024
|
15:05:12
|
GMT
|
22
|
83.7400
|
CHIX
|
120002C4C
|
29/02/2024
|
15:05:12
|
GMT
|
81
|
83.7400
|
CHIX
|
120002C4D
|
29/02/2024
|
15:05:12
|
GMT
|
5
|
83.7400
|
XLON
|
946980838755696
|
29/02/2024
|
15:05:12
|
GMT
|
20
|
83.7400
|
XLON
|
946980838755695
|
29/02/2024
|
15:05:12
|
GMT
|
21
|
83.7400
|
XLON
|
946980838755694
|
29/02/2024
|
15:05:12
|
GMT
|
41
|
83.7400
|
XLON
|
946980838755693
|
29/02/2024
|
15:05:13
|
GMT
|
69
|
83.7000
|
CHIX
|
120002C4G
|
29/02/2024
|
15:05:38
|
GMT
|
83
|
83.7200
|
CHIX
|
120002CAV
|
29/02/2024
|
15:05:38
|
GMT
|
57
|
83.7200
|
TRQX
|
946980763250828
|
29/02/2024
|
15:05:38
|
GMT
|
130
|
83.7200
|
XLON
|
946980838755795
|
29/02/2024
|
15:06:04
|
GMT
|
51
|
83.7000
|
XLON
|
946980838755855
|
29/02/2024
|
15:06:08
|
GMT
|
59
|
83.7000
|
CHIX
|
120002CGT
|
29/02/2024
|
15:06:08
|
GMT
|
23
|
83.7000
|
XLON
|
946980838755876
|
29/02/2024
|
15:06:37
|
GMT
|
32
|
83.7400
|
CHIX
|
120002CKD
|
29/02/2024
|
15:06:37
|
GMT
|
20
|
83.7400
|
XLON
|
946980838756107
|
29/02/2024
|
15:06:37
|
GMT
|
80
|
83.7400
|
XLON
|
946980838756106
|
29/02/2024
|
15:06:41
|
GMT
|
44
|
83.7400
|
CHIX
|
120002CLE
|
29/02/2024
|
15:06:49
|
GMT
|
44
|
83.7400
|
CHIX
|
120002CNN
|
29/02/2024
|
15:06:49
|
GMT
|
46
|
83.7200
|
TRQX
|
946980763251122
|
29/02/2024
|
15:06:49
|
GMT
|
10
|
83.7200
|
XLON
|
946980838756174
|
29/02/2024
|
15:06:49
|
GMT
|
14
|
83.7200
|
XLON
|
946980838756175
|
29/02/2024
|
15:06:49
|
GMT
|
146
|
83.7200
|
XLON
|
946980838756173
|
29/02/2024
|
15:06:59
|
GMT
|
56
|
83.7600
|
XLON
|
946980838756193
|
29/02/2024
|
15:07:17
|
GMT
|
17
|
83.7400
|
CHIX
|
120002CT2
|
29/02/2024
|
15:07:17
|
GMT
|
31
|
83.7400
|
CHIX
|
120002CT4
|
29/02/2024
|
15:07:17
|
GMT
|
39
|
83.7400
|
CHIX
|
120002CT5
|
29/02/2024
|
15:07:17
|
GMT
|
40
|
83.7400
|
CHIX
|
120002CT1
|
29/02/2024
|
15:07:17
|
GMT
|
60
|
83.7400
|
CHIX
|
120002CSV
|
29/02/2024
|
15:07:17
|
GMT
|
63
|
83.7400
|
CHIX
|
120002CSU
|
29/02/2024
|
15:07:17
|
GMT
|
57
|
83.7400
|
TRQX
|
946980763251311
|
29/02/2024
|
15:07:17
|
GMT
|
207
|
83.7400
|
XLON
|
946980838756250
|
29/02/2024
|
15:07:20
|
GMT
|
5
|
83.7600
|
XLON
|
946980838756265
|
29/02/2024
|
15:07:56
|
GMT
|
44
|
83.7400
|
CHIX
|
120002CYR
|
29/02/2024
|
15:07:56
|
GMT
|
44
|
83.7400
|
CHIX
|
120002CYV
|
29/02/2024
|
15:07:56
|
GMT
|
176
|
83.7400
|
XLON
|
946980838756367
|
29/02/2024
|
15:08:10
|
GMT
|
5
|
83.7800
|
XLON
|
946980838756461
|
29/02/2024
|
15:08:10
|
GMT
|
41
|
83.7800
|
XLON
|
946980838756460
|
29/02/2024
|
15:08:10
|
GMT
|
19
|
83.8000
|
XLON
|
946980838756462
|
29/02/2024
|
15:08:10
|
GMT
|
20
|
83.8000
|
XLON
|
946980838756463
|
29/02/2024
|
15:08:10
|
GMT
|
22
|
83.8000
|
XLON
|
946980838756466
|
29/02/2024
|
15:08:10
|
GMT
|
41
|
83.8000
|
XLON
|
946980838756464
|
29/02/2024
|
15:08:10
|
GMT
|
54
|
83.8000
|
XLON
|
946980838756465
|
29/02/2024
|
15:08:19
|
GMT
|
1
|
83.8000
|
XLON
|
946980838756483
|
29/02/2024
|
15:08:19
|
GMT
|
5
|
83.8000
|
XLON
|
946980838756481
|
29/02/2024
|
15:08:19
|
GMT
|
41
|
83.8000
|
XLON
|
946980838756482
|
29/02/2024
|
15:08:28
|
GMT
|
44
|
83.8000
|
XLON
|
946980838756511
|
29/02/2024
|
15:08:45
|
GMT
|
18
|
83.7800
|
XLON
|
946980838756534
|
29/02/2024
|
15:08:45
|
GMT
|
81
|
83.7800
|
XLON
|
946980838756552
|
29/02/2024
|
15:08:45
|
GMT
|
183
|
83.7800
|
XLON
|
946980838756533
|
29/02/2024
|
15:09:01
|
GMT
|
83
|
83.7600
|
CHIX
|
120002D6B
|
29/02/2024
|
15:09:01
|
GMT
|
46
|
83.7600
|
XLON
|
946980838756625
|
29/02/2024
|
15:09:21
|
GMT
|
9
|
83.7000
|
CHIX
|
120002D8J
|
29/02/2024
|
15:09:21
|
GMT
|
41
|
83.7000
|
CHIX
|
120002D8I
|
29/02/2024
|
15:09:21
|
GMT
|
85
|
83.7200
|
TRQX
|
946980763251923
|
29/02/2024
|
15:09:37
|
GMT
|
20
|
83.7000
|
XLON
|
946980838756786
|
29/02/2024
|
15:09:37
|
GMT
|
28
|
83.7000
|
XLON
|
946980838756787
|
29/02/2024
|
15:09:53
|
GMT
|
45
|
83.7000
|
XLON
|
946980838756823
|
29/02/2024
|
15:10:03
|
GMT
|
58
|
83.6800
|
XLON
|
946980838756849
|
29/02/2024
|
15:10:03
|
GMT
|
5
|
83.7000
|
XLON
|
946980838756845
|
29/02/2024
|
15:10:03
|
GMT
|
42
|
83.7000
|
XLON
|
946980838756846
|
29/02/2024
|
15:10:27
|
GMT
|
145
|
83.6600
|
XLON
|
946980838756914
|
29/02/2024
|
15:10:56
|
GMT
|
208
|
83.6800
|
XLON
|
946980838756978
|
29/02/2024
|
15:11:39
|
GMT
|
10
|
83.7200
|
CHIX
|
120002DW3
|
29/02/2024
|
15:11:39
|
GMT
|
95
|
83.7200
|
CHIX
|
120002DW0
|
29/02/2024
|
15:11:39
|
GMT
|
94
|
83.7200
|
XLON
|
946980838757101
|
29/02/2024
|
15:12:18
|
GMT
|
43
|
83.7200
|
XLON
|
946980838757176
|
29/02/2024
|
15:12:20
|
GMT
|
65
|
83.7200
|
XLON
|
946980838757183
|
29/02/2024
|
15:12:21
|
GMT
|
2
|
83.7200
|
CHIX
|
120002E3R
|
29/02/2024
|
15:12:21
|
GMT
|
45
|
83.7200
|
CHIX
|
120002E3X
|
29/02/2024
|
15:12:21
|
GMT
|
81
|
83.7200
|
CHIX
|
120002E3S
|
29/02/2024
|
15:12:21
|
GMT
|
9
|
83.7200
|
XLON
|
946980838757184
|
29/02/2024
|
15:12:21
|
GMT
|
136
|
83.7200
|
XLON
|
946980838757187
|
29/02/2024
|
15:13:08
|
GMT
|
82
|
83.7000
|
CHIX
|
120002EEW
|
29/02/2024
|
15:13:08
|
GMT
|
104
|
83.7000
|
CHIX
|
120002EEN
|
29/02/2024
|
15:13:08
|
GMT
|
94
|
83.7000
|
TRQX
|
946980763252658
|
29/02/2024
|
15:13:08
|
GMT
|
52
|
83.7000
|
XLON
|
946980838757292
|
29/02/2024
|
15:13:09
|
GMT
|
16
|
83.6600
|
CHIX
|
120002EF1
|
29/02/2024
|
15:13:09
|
GMT
|
35
|
83.6600
|
CHIX
|
120002EF2
|
29/02/2024
|
15:13:09
|
GMT
|
22
|
83.6200
|
XLON
|
946980838757338
|
29/02/2024
|
15:13:09
|
GMT
|
43
|
83.6200
|
XLON
|
946980838757339
|
29/02/2024
|
15:13:09
|
GMT
|
22
|
83.6600
|
XLON
|
946980838757314
|
29/02/2024
|
15:13:09
|
GMT
|
169
|
83.6600
|
XLON
|
946980838757315
|
29/02/2024
|
15:13:47
|
GMT
|
1
|
83.5600
|
XLON
|
946980838757475
|
29/02/2024
|
15:13:47
|
GMT
|
6
|
83.5600
|
XLON
|
946980838757472
|
29/02/2024
|
15:13:47
|
GMT
|
21
|
83.5600
|
XLON
|
946980838757473
|
29/02/2024
|
15:13:47
|
GMT
|
40
|
83.5600
|
XLON
|
946980838757471
|
29/02/2024
|
15:13:47
|
GMT
|
41
|
83.5600
|
XLON
|
946980838757474
|
29/02/2024
|
15:14:13
|
GMT
|
64
|
83.5800
|
CHIX
|
120002ETS
|
29/02/2024
|
15:15:00
|
GMT
|
49
|
83.6400
|
CHIX
|
120002F0Y
|
29/02/2024
|
15:15:00
|
GMT
|
45
|
83.6400
|
TRQX
|
946980763253038
|
29/02/2024
|
15:15:00
|
GMT
|
32
|
83.6400
|
XLON
|
946980838757640
|
29/02/2024
|
15:15:00
|
GMT
|
38
|
83.6400
|
XLON
|
946980838757639
|
29/02/2024
|
15:15:00
|
GMT
|
99
|
83.6400
|
XLON
|
946980838757635
|
29/02/2024
|
15:15:00
|
GMT
|
164
|
83.6400
|
XLON
|
946980838757637
|
29/02/2024
|
15:16:54
|
GMT
|
100
|
83.6400
|
CHIX
|
120002FLU
|
29/02/2024
|
15:16:54
|
GMT
|
103
|
83.6400
|
CHIX
|
120002FLQ
|
29/02/2024
|
15:16:54
|
GMT
|
11
|
83.6400
|
TRQX
|
946980763253402
|
29/02/2024
|
15:16:54
|
GMT
|
36
|
83.6400
|
TRQX
|
946980763253403
|
29/02/2024
|
15:16:54
|
GMT
|
5
|
83.6400
|
XLON
|
946980838757808
|
29/02/2024
|
15:16:54
|
GMT
|
160
|
83.6400
|
XLON
|
946980838757798
|
29/02/2024
|
15:16:55
|
GMT
|
5
|
83.6400
|
XLON
|
946980838757809
|
29/02/2024
|
15:16:55
|
GMT
|
41
|
83.6400
|
XLON
|
946980838757810
|
29/02/2024
|
15:17:07
|
GMT
|
55
|
83.6200
|
XLON
|
946980838757837
|
29/02/2024
|
15:17:20
|
GMT
|
6
|
83.6000
|
CHIX
|
120002FQH
|
29/02/2024
|
15:17:20
|
GMT
|
19
|
83.6000
|
CHIX
|
120002FQJ
|
29/02/2024
|
15:17:20
|
GMT
|
21
|
83.6000
|
CHIX
|
120002FQI
|
29/02/2024
|
15:17:20
|
GMT
|
17
|
83.6200
|
XLON
|
946980838757876
|
29/02/2024
|
15:17:20
|
GMT
|
130
|
83.6200
|
XLON
|
946980838757875
|
29/02/2024
|
15:17:55
|
GMT
|
76
|
83.5400
|
XLON
|
946980838757985
|
29/02/2024
|
15:18:08
|
GMT
|
10
|
83.5400
|
XLON
|
946980838758019
|
29/02/2024
|
15:18:08
|
GMT
|
36
|
83.5400
|
XLON
|
946980838758018
|
29/02/2024
|
15:18:21
|
GMT
|
48
|
83.6000
|
XLON
|
946980838758128
|
29/02/2024
|
15:18:39
|
GMT
|
3
|
83.6200
|
XLON
|
946980838758340
|
29/02/2024
|
15:18:39
|
GMT
|
33
|
83.6200
|
XLON
|
946980838758341
|
29/02/2024
|
15:18:40
|
GMT
|
72
|
83.6000
|
CHIX
|
120002GCO
|
29/02/2024
|
15:18:43
|
GMT
|
3
|
83.6200
|
XLON
|
946980838758418
|
29/02/2024
|
15:18:43
|
GMT
|
52
|
83.6200
|
XLON
|
946980838758417
|
29/02/2024
|
15:18:53
|
GMT
|
14
|
83.6200
|
XLON
|
946980838758433
|
29/02/2024
|
15:18:53
|
GMT
|
29
|
83.6200
|
XLON
|
946980838758432
|
29/02/2024
|
15:19:26
|
GMT
|
38
|
83.6200
|
XLON
|
946980838758533
|
29/02/2024
|
15:19:31
|
GMT
|
24
|
83.6200
|
XLON
|
946980838758549
|
29/02/2024
|
15:19:31
|
GMT
|
59
|
83.6200
|
XLON
|
946980838758548
|
29/02/2024
|
15:19:47
|
GMT
|
46
|
83.6000
|
CHIX
|
120002GPM
|
29/02/2024
|
15:19:47
|
GMT
|
52
|
83.6000
|
CHIX
|
120002GPN
|
29/02/2024
|
15:19:47
|
GMT
|
175
|
83.6000
|
XLON
|
946980838758578
|
29/02/2024
|
15:20:27
|
GMT
|
18
|
83.6200
|
XLON
|
946980838758736
|
29/02/2024
|
15:20:27
|
GMT
|
37
|
83.6200
|
XLON
|
946980838758735
|
29/02/2024
|
15:20:46
|
GMT
|
46
|
83.6400
|
XLON
|
946980838758771
|
29/02/2024
|
15:21:05
|
GMT
|
133
|
83.6200
|
CHIX
|
120002H39
|
29/02/2024
|
15:21:05
|
GMT
|
19
|
83.6400
|
XLON
|
946980838758807
|
29/02/2024
|
15:21:05
|
GMT
|
80
|
83.6400
|
XLON
|
946980838758806
|
29/02/2024
|
15:21:05
|
GMT
|
101
|
83.6400
|
XLON
|
946980838758808
|
29/02/2024
|
15:21:06
|
GMT
|
4
|
83.6200
|
CHIX
|
120002H3D
|
29/02/2024
|
15:21:06
|
GMT
|
7
|
83.6200
|
CHIX
|
120002H3E
|
29/02/2024
|
15:21:06
|
GMT
|
21
|
83.6200
|
CHIX
|
120002H3F
|
29/02/2024
|
15:21:06
|
GMT
|
3
|
83.6200
|
TRQX
|
946980763254326
|
29/02/2024
|
15:21:06
|
GMT
|
3
|
83.6200
|
TRQX
|
946980763254327
|
29/02/2024
|
15:21:06
|
GMT
|
61
|
83.6200
|
TRQX
|
946980763254325
|
29/02/2024
|
15:21:36
|
GMT
|
92
|
83.6200
|
XLON
|
946980838758851
|
29/02/2024
|
15:21:36
|
GMT
|
41
|
83.6400
|
XLON
|
946980838758850
|
29/02/2024
|
15:21:47
|
GMT
|
14
|
83.6000
|
XLON
|
946980838758865
|
29/02/2024
|
15:21:47
|
GMT
|
31
|
83.6000
|
XLON
|
946980838758867
|
29/02/2024
|
15:21:47
|
GMT
|
34
|
83.6000
|
XLON
|
946980838758866
|
29/02/2024
|
15:21:59
|
GMT
|
45
|
83.6000
|
CHIX
|
120002H9U
|
29/02/2024
|
15:21:59
|
GMT
|
46
|
83.6000
|
XLON
|
946980838758892
|
29/02/2024
|
15:22:21
|
GMT
|
48
|
83.5800
|
TRQX
|
946980763254564
|
29/02/2024
|
15:22:21
|
GMT
|
19
|
83.5800
|
XLON
|
946980838758974
|
29/02/2024
|
15:22:21
|
GMT
|
44
|
83.5800
|
XLON
|
946980838758975
|
29/02/2024
|
15:22:21
|
GMT
|
67
|
83.5800
|
XLON
|
946980838758973
|
29/02/2024
|
15:23:08
|
GMT
|
43
|
83.6000
|
XLON
|
946980838759117
|
29/02/2024
|
15:23:38
|
GMT
|
2
|
83.7400
|
XLON
|
946980838759269
|
29/02/2024
|
15:23:38
|
GMT
|
41
|
83.7400
|
XLON
|
946980838759268
|
29/02/2024
|
15:23:49
|
GMT
|
9
|
83.7000
|
TRQX
|
946980763254852
|
29/02/2024
|
15:23:49
|
GMT
|
46
|
83.7000
|
TRQX
|
946980763254851
|
29/02/2024
|
15:23:49
|
GMT
|
5
|
83.7200
|
XLON
|
946980838759302
|
29/02/2024
|
15:23:49
|
GMT
|
16
|
83.7200
|
XLON
|
946980838759303
|
29/02/2024
|
15:23:49
|
GMT
|
41
|
83.7200
|
XLON
|
946980838759301
|
29/02/2024
|
15:23:49
|
GMT
|
104
|
83.7200
|
XLON
|
946980838759286
|
29/02/2024
|
15:24:36
|
GMT
|
68
|
83.7600
|
CHIX
|
120002I1V
|
29/02/2024
|
15:24:36
|
GMT
|
20
|
83.7600
|
XLON
|
946980838759436
|
29/02/2024
|
15:24:36
|
GMT
|
75
|
83.7600
|
XLON
|
946980838759434
|
29/02/2024
|
15:24:36
|
GMT
|
85
|
83.7600
|
XLON
|
946980838759435
|
29/02/2024
|
15:25:28
|
GMT
|
8
|
83.7800
|
CHIX
|
120002IBA
|
29/02/2024
|
15:25:28
|
GMT
|
65
|
83.7800
|
CHIX
|
120002IB9
|
29/02/2024
|
15:25:28
|
GMT
|
74
|
83.7800
|
CHIX
|
120002IBB
|
29/02/2024
|
15:25:28
|
GMT
|
153
|
83.7800
|
CHIX
|
120002IB5
|
29/02/2024
|
15:25:28
|
GMT
|
62
|
83.7800
|
TRQX
|
946980763255145
|
29/02/2024
|
15:25:28
|
GMT
|
195
|
83.7800
|
XLON
|
946980838759512
|
29/02/2024
|
15:25:40
|
GMT
|
12
|
83.8000
|
XLON
|
946980838759556
|
29/02/2024
|
15:25:40
|
GMT
|
32
|
83.8000
|
XLON
|
946980838759555
|
29/02/2024
|
15:25:49
|
GMT
|
4
|
83.8000
|
XLON
|
946980838759566
|
29/02/2024
|
15:25:49
|
GMT
|
20
|
83.8000
|
XLON
|
946980838759564
|
29/02/2024
|
15:25:49
|
GMT
|
20
|
83.8000
|
XLON
|
946980838759565
|
29/02/2024
|
15:25:50
|
GMT
|
61
|
83.7600
|
CHIX
|
120002IEJ
|
29/02/2024
|
15:25:52
|
GMT
|
193
|
83.7400
|
XLON
|
946980838759585
|
29/02/2024
|
15:27:07
|
GMT
|
17
|
83.7600
|
CHIX
|
120002IS5
|
29/02/2024
|
15:27:07
|
GMT
|
123
|
83.7600
|
CHIX
|
120002IS6
|
29/02/2024
|
15:27:07
|
GMT
|
210
|
83.7600
|
XLON
|
946980838759699
|
29/02/2024
|
15:27:08
|
GMT
|
45
|
83.7600
|
XLON
|
946980838759704
|
29/02/2024
|
15:27:08
|
GMT
|
126
|
83.7600
|
XLON
|
946980838759705
|
29/02/2024
|
15:27:31
|
GMT
|
29
|
83.7800
|
XLON
|
946980838759764
|
29/02/2024
|
15:27:32
|
GMT
|
45
|
83.7800
|
CHIX
|
120002IV8
|
29/02/2024
|
15:27:32
|
GMT
|
4
|
83.7800
|
XLON
|
946980838759766
|
29/02/2024
|
15:27:32
|
GMT
|
31
|
83.7800
|
XLON
|
946980838759765
|
29/02/2024
|
15:27:56
|
GMT
|
47
|
83.7800
|
CHIX
|
120002IYH
|
29/02/2024
|
15:27:56
|
GMT
|
41
|
83.7800
|
XLON
|
946980838759816
|
29/02/2024
|
15:27:56
|
GMT
|
46
|
83.7800
|
XLON
|
946980838759815
|
29/02/2024
|
15:27:58
|
GMT
|
16
|
83.7600
|
TRQX
|
946980763255605
|
29/02/2024
|
15:27:58
|
GMT
|
41
|
83.7600
|
TRQX
|
946980763255606
|
29/02/2024
|
15:29:06
|
GMT
|
107
|
83.7600
|
CHIX
|
120002J8R
|
29/02/2024
|
15:29:06
|
GMT
|
16
|
83.7400
|
TRQX
|
946980763255798
|
29/02/2024
|
15:29:06
|
GMT
|
5
|
83.7600
|
XLON
|
946980838759935
|
29/02/2024
|
15:29:06
|
GMT
|
22
|
83.7600
|
XLON
|
946980838759934
|
29/02/2024
|
15:29:06
|
GMT
|
41
|
83.7600
|
XLON
|
946980838759936
|
29/02/2024
|
15:29:06
|
GMT
|
72
|
83.7600
|
XLON
|
946980838759929
|
29/02/2024
|
15:29:06
|
GMT
|
102
|
83.7600
|
XLON
|
946980838759937
|
29/02/2024
|
15:29:06
|
GMT
|
5
|
83.8000
|
XLON
|
946980838759920
|
29/02/2024
|
15:29:06
|
GMT
|
13
|
83.8000
|
XLON
|
946980838759923
|
29/02/2024
|
15:29:06
|
GMT
|
22
|
83.8000
|
XLON
|
946980838759921
|
29/02/2024
|
15:29:06
|
GMT
|
41
|
83.8000
|
XLON
|
946980838759919
|
29/02/2024
|
15:29:06
|
GMT
|
46
|
83.8000
|
XLON
|
946980838759922
|
29/02/2024
|
15:30:27
|
GMT
|
38
|
83.7400
|
CHIX
|
120002JL7
|
29/02/2024
|
15:30:27
|
GMT
|
48
|
83.7400
|
CHIX
|
120002JL8
|
29/02/2024
|
15:30:27
|
GMT
|
93
|
83.7400
|
CHIX
|
120002JL4
|
29/02/2024
|
15:30:29
|
GMT
|
31
|
83.7600
|
XLON
|
946980838760085
|
29/02/2024
|
15:30:36
|
GMT
|
16
|
83.7600
|
XLON
|
946980838760101
|
29/02/2024
|
15:30:54
|
GMT
|
5
|
83.7800
|
XLON
|
946980838760131
|
29/02/2024
|
15:30:54
|
GMT
|
41
|
83.7800
|
XLON
|
946980838760132
|
29/02/2024
|
15:30:54
|
GMT
|
50
|
83.7800
|
XLON
|
946980838760130
|
29/02/2024
|
15:30:59
|
GMT
|
5
|
83.7800
|
XLON
|
946980838760138
|
29/02/2024
|
15:30:59
|
GMT
|
41
|
83.7800
|
XLON
|
946980838760139
|
29/02/2024
|
15:31:01
|
GMT
|
5
|
83.7800
|
XLON
|
946980838760169
|
29/02/2024
|
15:31:01
|
GMT
|
20
|
83.7800
|
XLON
|
946980838760171
|
29/02/2024
|
15:31:01
|
GMT
|
41
|
83.7800
|
XLON
|
946980838760170
|
29/02/2024
|
15:31:04
|
GMT
|
5
|
83.7800
|
XLON
|
946980838760184
|
29/02/2024
|
15:31:04
|
GMT
|
21
|
83.7800
|
XLON
|
946980838760183
|
29/02/2024
|
15:31:04
|
GMT
|
23
|
83.7800
|
XLON
|
946980838760185
|
29/02/2024
|
15:31:04
|
GMT
|
123
|
83.7800
|
XLON
|
946980838760182
|
29/02/2024
|
15:31:09
|
GMT
|
5
|
83.7800
|
XLON
|
946980838760201
|
29/02/2024
|
15:31:09
|
GMT
|
6
|
83.7800
|
XLON
|
946980838760200
|
29/02/2024
|
15:31:09
|
GMT
|
21
|
83.7800
|
XLON
|
946980838760202
|
29/02/2024
|
15:31:13
|
GMT
|
10
|
83.7800
|
XLON
|
946980838760210
|
29/02/2024
|
15:31:13
|
GMT
|
36
|
83.7800
|
XLON
|
946980838760209
|
29/02/2024
|
15:31:20
|
GMT
|
1
|
83.7800
|
XLON
|
946980838760225
|
29/02/2024
|
15:31:20
|
GMT
|
5
|
83.7800
|
XLON
|
946980838760224
|
29/02/2024
|
15:31:20
|
GMT
|
16
|
83.7800
|
XLON
|
946980838760222
|
29/02/2024
|
15:31:20
|
GMT
|
21
|
83.7800
|
XLON
|
946980838760223
|
29/02/2024
|
15:31:27
|
GMT
|
5
|
83.7800
|
XLON
|
946980838760243
|
29/02/2024
|
15:31:27
|
GMT
|
16
|
83.7800
|
XLON
|
946980838760241
|
29/02/2024
|
15:31:27
|
GMT
|
22
|
83.7800
|
XLON
|
946980838760242
|
29/02/2024
|
15:31:30
|
GMT
|
11
|
83.7400
|
CHIX
|
120002JZO
|
29/02/2024
|
15:31:30
|
GMT
|
40
|
83.7400
|
CHIX
|
120002JZN
|
29/02/2024
|
15:31:30
|
GMT
|
76
|
83.7400
|
TRQX
|
946980763256333
|
29/02/2024
|
15:31:30
|
GMT
|
29
|
83.7400
|
XLON
|
946980838760256
|
29/02/2024
|
15:31:30
|
GMT
|
169
|
83.7400
|
XLON
|
946980838760255
|
29/02/2024
|
15:32:02
|
GMT
|
72
|
83.7200
|
XLON
|
946980838760326
|
29/02/2024
|
15:32:02
|
GMT
|
146
|
83.7200
|
XLON
|
946980838760324
|
29/02/2024
|
15:32:47
|
GMT
|
28
|
83.7000
|
CHIX
|
120002K95
|
29/02/2024
|
15:32:47
|
GMT
|
148
|
83.7000
|
CHIX
|
120002K94
|
29/02/2024
|
15:32:47
|
GMT
|
11
|
83.7000
|
TRQX
|
946980763256570
|
29/02/2024
|
15:32:47
|
GMT
|
41
|
83.7000
|
TRQX
|
946980763256571
|
29/02/2024
|
15:32:47
|
GMT
|
21
|
83.7000
|
XLON
|
946980838760367
|
29/02/2024
|
15:32:47
|
GMT
|
22
|
83.7000
|
XLON
|
946980838760368
|
29/02/2024
|
15:32:48
|
GMT
|
28
|
83.7200
|
XLON
|
946980838760376
|
29/02/2024
|
15:32:50
|
GMT
|
16
|
83.7000
|
XLON
|
946980838760380
|
29/02/2024
|
15:32:50
|
GMT
|
176
|
83.7000
|
XLON
|
946980838760381
|
29/02/2024
|
15:33:27
|
GMT
|
43
|
83.7200
|
XLON
|
946980838760485
|
29/02/2024
|
15:33:34
|
GMT
|
43
|
83.7200
|
XLON
|
946980838760496
|
29/02/2024
|
15:33:35
|
GMT
|
4
|
83.6800
|
TRQX
|
946980763256735
|
29/02/2024
|
15:33:42
|
GMT
|
16
|
83.7200
|
CHIX
|
120002KJS
|
29/02/2024
|
15:33:42
|
GMT
|
27
|
83.7200
|
CHIX
|
120002KJT
|
29/02/2024
|
15:34:18
|
GMT
|
50
|
83.7000
|
CHIX
|
120002KOR
|
29/02/2024
|
15:34:18
|
GMT
|
170
|
83.7000
|
CHIX
|
120002KOS
|
29/02/2024
|
15:34:18
|
GMT
|
67
|
83.7000
|
XLON
|
946980838760590
|
29/02/2024
|
15:34:18
|
GMT
|
93
|
83.7000
|
XLON
|
946980838760593
|
29/02/2024
|
15:34:18
|
GMT
|
106
|
83.7000
|
XLON
|
946980838760592
|
29/02/2024
|
15:34:18
|
GMT
|
124
|
83.7000
|
XLON
|
946980838760589
|
29/02/2024
|
15:34:36
|
GMT
|
79
|
83.7000
|
CHIX
|
120002KSA
|
29/02/2024
|
15:34:36
|
GMT
|
6
|
83.7000
|
XLON
|
946980838760618
|
29/02/2024
|
15:34:36
|
GMT
|
38
|
83.7000
|
XLON
|
946980838760617
|
29/02/2024
|
15:34:36
|
GMT
|
47
|
83.7000
|
XLON
|
946980838760616
|
29/02/2024
|
15:34:36
|
GMT
|
91
|
83.7000
|
XLON
|
946980838760623
|
29/02/2024
|
15:34:57
|
GMT
|
15
|
83.6800
|
CHIX
|
120002KVO
|
29/02/2024
|
15:34:57
|
GMT
|
33
|
83.6800
|
CHIX
|
120002KVP
|
29/02/2024
|
15:34:57
|
GMT
|
46
|
83.6800
|
CHIX
|
120002KVM
|
29/02/2024
|
15:35:00
|
GMT
|
140
|
83.6600
|
XLON
|
946980838760669
|
29/02/2024
|
15:35:10
|
GMT
|
48
|
83.6400
|
XLON
|
946980838760688
|
29/02/2024
|
15:35:47
|
GMT
|
49
|
83.6400
|
CHIX
|
120002L7F
|
29/02/2024
|
15:35:47
|
GMT
|
49
|
83.6400
|
CHIX
|
120002L7J
|
29/02/2024
|
15:35:47
|
GMT
|
68
|
83.6400
|
TRQX
|
946980763257240
|
29/02/2024
|
15:35:47
|
GMT
|
84
|
83.6400
|
TRQX
|
946980763257239
|
29/02/2024
|
15:35:47
|
GMT
|
45
|
83.6400
|
XLON
|
946980838760759
|
29/02/2024
|
15:35:47
|
GMT
|
142
|
83.6400
|
XLON
|
946980838760763
|
29/02/2024
|
15:35:48
|
GMT
|
64
|
83.5800
|
XLON
|
946980838760774
|
29/02/2024
|
15:36:18
|
GMT
|
50
|
83.5800
|
CHIX
|
120002LCL
|
29/02/2024
|
15:36:42
|
GMT
|
46
|
83.5600
|
XLON
|
946980838761016
|
29/02/2024
|
15:36:51
|
GMT
|
44
|
83.5600
|
XLON
|
946980838761042
|
29/02/2024
|
15:37:00
|
GMT
|
44
|
83.5600
|
XLON
|
946980838761043
|
29/02/2024
|
15:37:16
|
GMT
|
95
|
83.5600
|
CHIX
|
120002LME
|
29/02/2024
|
15:37:16
|
GMT
|
4
|
83.5600
|
XLON
|
946980838761097
|
29/02/2024
|
15:37:16
|
GMT
|
13
|
83.5600
|
XLON
|
946980838761094
|
29/02/2024
|
15:37:16
|
GMT
|
14
|
83.5600
|
XLON
|
946980838761095
|
29/02/2024
|
15:37:16
|
GMT
|
113
|
83.5600
|
XLON
|
946980838761096
|
29/02/2024
|
15:37:31
|
GMT
|
45
|
83.5600
|
CHIX
|
120002LOD
|
29/02/2024
|
15:37:31
|
GMT
|
45
|
83.5600
|
XLON
|
946980838761119
|
29/02/2024
|
15:37:31
|
GMT
|
89
|
83.5600
|
XLON
|
946980838761120
|
29/02/2024
|
15:37:54
|
GMT
|
45
|
83.5200
|
CHIX
|
120002LUM
|
29/02/2024
|
15:37:54
|
GMT
|
89
|
83.5200
|
XLON
|
946980838761381
|
29/02/2024
|
15:38:08
|
GMT
|
61
|
83.4800
|
TRQX
|
946980763257721
|
29/02/2024
|
15:38:08
|
GMT
|
87
|
83.4800
|
XLON
|
946980838761456
|
29/02/2024
|
15:38:27
|
GMT
|
20
|
83.4600
|
CHIX
|
120002M2A
|
29/02/2024
|
15:38:27
|
GMT
|
29
|
83.4600
|
CHIX
|
120002M29
|
29/02/2024
|
15:38:27
|
GMT
|
50
|
83.4600
|
XLON
|
946980838761569
|
29/02/2024
|
15:38:27
|
GMT
|
73
|
83.4600
|
XLON
|
946980838761560
|
29/02/2024
|
15:38:46
|
GMT
|
59
|
83.4200
|
CHIX
|
120002M4N
|
29/02/2024
|
15:39:16
|
GMT
|
46
|
83.4000
|
CHIX
|
120002MB8
|
29/02/2024
|
15:39:16
|
GMT
|
3
|
83.4000
|
TRQX
|
946980763257949
|
29/02/2024
|
15:39:16
|
GMT
|
3
|
83.4000
|
TRQX
|
946980763257951
|
29/02/2024
|
15:39:16
|
GMT
|
7
|
83.4000
|
TRQX
|
946980763257952
|
29/02/2024
|
15:39:16
|
GMT
|
8
|
83.4000
|
TRQX
|
946980763257948
|
29/02/2024
|
15:39:16
|
GMT
|
33
|
83.4000
|
TRQX
|
946980763257950
|
29/02/2024
|
15:39:16
|
GMT
|
92
|
83.4000
|
XLON
|
946980838761688
|
29/02/2024
|
15:39:16
|
GMT
|
21
|
83.4200
|
XLON
|
946980838761694
|
29/02/2024
|
15:39:16
|
GMT
|
41
|
83.4200
|
XLON
|
946980838761693
|
29/02/2024
|
15:39:36
|
GMT
|
44
|
83.4000
|
CHIX
|
120002MF0
|
29/02/2024
|
15:39:36
|
GMT
|
74
|
83.4000
|
XLON
|
946980838761763
|
29/02/2024
|
15:39:36
|
GMT
|
147
|
83.4000
|
XLON
|
946980838761762
|
29/02/2024
|
15:39:57
|
GMT
|
45
|
83.4000
|
XLON
|
946980838761849
|
29/02/2024
|
15:40:09
|
GMT
|
78
|
83.3800
|
CHIX
|
120002MJS
|
29/02/2024
|
15:40:32
|
GMT
|
53
|
83.4200
|
CHIX
|
120002MPE
|
29/02/2024
|
15:40:32
|
GMT
|
62
|
83.4200
|
TRQX
|
946980763258271
|
29/02/2024
|
15:40:32
|
GMT
|
85
|
83.4200
|
XLON
|
946980838761964
|
29/02/2024
|
15:41:13
|
GMT
|
8
|
83.4200
|
CHIX
|
120002MYH
|
29/02/2024
|
15:41:13
|
GMT
|
76
|
83.4200
|
CHIX
|
120002MYG
|
29/02/2024
|
15:41:13
|
GMT
|
44
|
83.4200
|
XLON
|
946980838762046
|
29/02/2024
|
15:41:40
|
GMT
|
19
|
83.5200
|
XLON
|
946980838762119
|
29/02/2024
|
15:41:40
|
GMT
|
20
|
83.5200
|
XLON
|
946980838762117
|
29/02/2024
|
15:41:40
|
GMT
|
32
|
83.5200
|
XLON
|
946980838762115
|
29/02/2024
|
15:41:40
|
GMT
|
41
|
83.5200
|
XLON
|
946980838762116
|
29/02/2024
|
15:41:40
|
GMT
|
41
|
83.5200
|
XLON
|
946980838762120
|
29/02/2024
|
15:41:40
|
GMT
|
42
|
83.5200
|
XLON
|
946980838762118
|
29/02/2024
|
15:41:40
|
GMT
|
83
|
83.5200
|
XLON
|
946980838762114
|
29/02/2024
|
15:42:11
|
GMT
|
13
|
83.5200
|
CHIX
|
120002NBZ
|
29/02/2024
|
15:42:11
|
GMT
|
94
|
83.5200
|
CHIX
|
120002NC0
|
29/02/2024
|
15:42:13
|
GMT
|
53
|
83.5000
|
XLON
|
946980838762187
|
29/02/2024
|
15:42:13
|
GMT
|
160
|
83.5000
|
XLON
|
946980838762186
|
29/02/2024
|
15:42:41
|
GMT
|
49
|
83.4800
|
CHIX
|
120002NIH
|
29/02/2024
|
15:42:41
|
GMT
|
49
|
83.4800
|
CHIX
|
120002NJ4
|
29/02/2024
|
15:42:41
|
GMT
|
22
|
83.5000
|
XLON
|
946980838762256
|
29/02/2024
|
15:42:41
|
GMT
|
26
|
83.5000
|
XLON
|
946980838762257
|
29/02/2024
|
15:42:41
|
GMT
|
27
|
83.5000
|
XLON
|
946980838762259
|
29/02/2024
|
15:42:41
|
GMT
|
41
|
83.5000
|
XLON
|
946980838762255
|
29/02/2024
|
15:42:41
|
GMT
|
58
|
83.5000
|
XLON
|
946980838762258
|
29/02/2024
|
15:43:31
|
GMT
|
63
|
83.4800
|
CHIX
|
120002NTC
|
29/02/2024
|
15:43:31
|
GMT
|
61
|
83.4800
|
TRQX
|
946980763258927
|
29/02/2024
|
15:43:31
|
GMT
|
1
|
83.4800
|
XLON
|
946980838762337
|
29/02/2024
|
15:43:31
|
GMT
|
100
|
83.4800
|
XLON
|
946980838762338
|
29/02/2024
|
15:43:31
|
GMT
|
100
|
83.4800
|
XLON
|
946980838762339
|
29/02/2024
|
15:43:31
|
GMT
|
193
|
83.4800
|
XLON
|
946980838762336
|
29/02/2024
|
15:44:16
|
GMT
|
13
|
83.4800
|
XLON
|
946980838762484
|
29/02/2024
|
15:45:04
|
GMT
|
39
|
83.4600
|
CHIX
|
120002OEQ
|
29/02/2024
|
15:45:04
|
GMT
|
44
|
83.4600
|
CHIX
|
120002OER
|
29/02/2024
|
15:45:04
|
GMT
|
56
|
83.4600
|
TRQX
|
946980763259222
|
29/02/2024
|
15:45:04
|
GMT
|
206
|
83.4600
|
XLON
|
946980838762650
|
29/02/2024
|
15:45:06
|
GMT
|
44
|
83.4600
|
CHIX
|
120002OGC
|
29/02/2024
|
15:45:06
|
GMT
|
109
|
83.4600
|
CHIX
|
120002OGA
|
29/02/2024
|
15:45:06
|
GMT
|
204
|
83.4600
|
XLON
|
946980838762697
|
29/02/2024
|
15:45:06
|
GMT
|
22
|
83.4800
|
XLON
|
946980838762704
|
29/02/2024
|
15:45:06
|
GMT
|
33
|
83.4800
|
XLON
|
946980838762705
|
29/02/2024
|
15:45:06
|
GMT
|
41
|
83.4800
|
XLON
|
946980838762703
|
29/02/2024
|
15:45:36
|
GMT
|
53
|
83.4400
|
XLON
|
946980838762796
|
29/02/2024
|
15:46:32
|
GMT
|
17
|
83.4800
|
XLON
|
946980838762886
|
29/02/2024
|
15:46:32
|
GMT
|
41
|
83.4800
|
XLON
|
946980838762887
|
29/02/2024
|
15:46:32
|
GMT
|
74
|
83.4800
|
XLON
|
946980838762888
|
29/02/2024
|
15:46:54
|
GMT
|
19
|
83.4400
|
XLON
|
946980838762942
|
29/02/2024
|
15:46:54
|
GMT
|
41
|
83.4400
|
XLON
|
946980838762943
|
29/02/2024
|
15:46:54
|
GMT
|
19
|
83.4600
|
XLON
|
946980838762944
|
29/02/2024
|
15:46:54
|
GMT
|
41
|
83.4600
|
XLON
|
946980838762945
|
29/02/2024
|
15:46:54
|
GMT
|
55
|
83.4600
|
XLON
|
946980838762946
|
29/02/2024
|
15:46:55
|
GMT
|
19
|
83.4400
|
XLON
|
946980838762948
|
29/02/2024
|
15:47:15
|
GMT
|
22
|
83.4400
|
XLON
|
946980838762985
|
29/02/2024
|
15:47:39
|
GMT
|
8
|
83.5000
|
CHIX
|
120002P1U
|
29/02/2024
|
15:47:39
|
GMT
|
29
|
83.5000
|
CHIX
|
120002P1T
|
29/02/2024
|
15:47:41
|
GMT
|
41
|
83.5400
|
XLON
|
946980838763056
|
29/02/2024
|
15:47:43
|
GMT
|
22
|
83.5400
|
XLON
|
946980838763060
|
29/02/2024
|
15:47:43
|
GMT
|
41
|
83.5400
|
XLON
|
946980838763061
|
29/02/2024
|
15:48:44
|
GMT
|
5
|
83.5400
|
XLON
|
946980838763215
|
29/02/2024
|
15:48:44
|
GMT
|
21
|
83.5400
|
XLON
|
946980838763213
|
29/02/2024
|
15:48:44
|
GMT
|
22
|
83.5400
|
XLON
|
946980838763216
|
29/02/2024
|
15:48:44
|
GMT
|
41
|
83.5400
|
XLON
|
946980838763214
|
29/02/2024
|
15:48:44
|
GMT
|
5
|
83.5600
|
XLON
|
946980838763219
|
29/02/2024
|
15:48:44
|
GMT
|
19
|
83.5600
|
XLON
|
946980838763217
|
29/02/2024
|
15:48:44
|
GMT
|
22
|
83.5600
|
XLON
|
946980838763221
|
29/02/2024
|
15:48:44
|
GMT
|
41
|
83.5600
|
XLON
|
946980838763218
|
29/02/2024
|
15:48:44
|
GMT
|
47
|
83.5600
|
XLON
|
946980838763222
|
29/02/2024
|
15:48:44
|
GMT
|
53
|
83.5600
|
XLON
|
946980838763220
|
29/02/2024
|
15:48:44
|
GMT
|
65
|
83.5600
|
XLON
|
946980838763223
|
29/02/2024
|
15:48:45
|
GMT
|
20
|
83.5600
|
XLON
|
946980838763241
|
29/02/2024
|
15:49:41
|
GMT
|
41
|
83.6800
|
XLON
|
946980838763391
|
29/02/2024
|
15:49:47
|
GMT
|
55
|
83.6600
|
CHIX
|
120002PT4
|
29/02/2024
|
15:49:47
|
GMT
|
47
|
83.6600
|
TRQX
|
946980763260231
|
29/02/2024
|
15:49:47
|
GMT
|
48
|
83.6600
|
TRQX
|
946980763260232
|
29/02/2024
|
15:49:47
|
GMT
|
90
|
83.6600
|
XLON
|
946980838763417
|
29/02/2024
|
15:49:47
|
GMT
|
195
|
83.6600
|
XLON
|
946980838763416
|
29/02/2024
|
15:49:49
|
GMT
|
9
|
83.6800
|
CHIX
|
120002PTB
|
29/02/2024
|
15:49:51
|
GMT
|
8
|
83.7000
|
CHIX
|
120002PTU
|
29/02/2024
|
15:50:22
|
GMT
|
39
|
83.7400
|
CHIX
|
120002PYU
|
29/02/2024
|
15:50:22
|
GMT
|
41
|
83.7400
|
CHIX
|
120002PYV
|
29/02/2024
|
15:50:22
|
GMT
|
54
|
83.7400
|
TRQX
|
946980763260338
|
29/02/2024
|
15:50:22
|
GMT
|
64
|
83.7400
|
XLON
|
946980838763496
|
29/02/2024
|
15:50:24
|
GMT
|
88
|
83.7400
|
CHIX
|
120002PZ4
|
29/02/2024
|
15:51:56
|
GMT
|
205
|
83.7600
|
CHIX
|
120002QFN
|
29/02/2024
|
15:51:56
|
GMT
|
15
|
83.7800
|
CHIX
|
120002QFR
|
29/02/2024
|
15:51:56
|
GMT
|
79
|
83.7800
|
CHIX
|
120002QFS
|
29/02/2024
|
15:51:56
|
GMT
|
116
|
83.7800
|
CHIX
|
120002QFT
|
29/02/2024
|
15:51:56
|
GMT
|
69
|
83.7600
|
TRQX
|
946980763260675
|
29/02/2024
|
15:51:56
|
GMT
|
175
|
83.7600
|
XLON
|
946980838763697
|
29/02/2024
|
15:52:36
|
GMT
|
43
|
83.8200
|
XLON
|
946980838763803
|
29/02/2024
|
15:52:36
|
GMT
|
124
|
83.8200
|
XLON
|
946980838763802
|
29/02/2024
|
15:52:41
|
GMT
|
41
|
83.8400
|
XLON
|
946980838763824
|
29/02/2024
|
15:53:49
|
GMT
|
54
|
83.9200
|
CHIX
|
120002QYE
|
29/02/2024
|
15:53:59
|
GMT
|
66
|
83.9200
|
CHIX
|
120002QZZ
|
29/02/2024
|
15:53:59
|
GMT
|
43
|
83.9200
|
XLON
|
946980838764037
|
29/02/2024
|
15:53:59
|
GMT
|
125
|
83.9200
|
XLON
|
946980838764036
|
29/02/2024
|
15:54:00
|
GMT
|
41
|
83.9200
|
XLON
|
946980838764048
|
29/02/2024
|
15:54:00
|
GMT
|
87
|
83.9200
|
XLON
|
946980838764046
|
29/02/2024
|
15:54:00
|
GMT
|
121
|
83.9200
|
XLON
|
946980838764049
|
29/02/2024
|
15:54:53
|
GMT
|
145
|
83.9400
|
XLON
|
946980838764161
|
29/02/2024
|
15:54:53
|
GMT
|
5
|
83.9600
|
XLON
|
946980838764168
|
29/02/2024
|
15:54:53
|
GMT
|
24
|
83.9600
|
XLON
|
946980838764164
|
29/02/2024
|
15:54:53
|
GMT
|
41
|
83.9600
|
XLON
|
946980838764165
|
29/02/2024
|
15:54:53
|
GMT
|
47
|
83.9600
|
XLON
|
946980838764169
|
29/02/2024
|
15:54:53
|
GMT
|
64
|
83.9600
|
XLON
|
946980838764167
|
29/02/2024
|
15:54:53
|
GMT
|
69
|
83.9600
|
XLON
|
946980838764166
|
29/02/2024
|
15:54:53
|
GMT
|
69
|
83.9600
|
XLON
|
946980838764172
|
29/02/2024
|
15:54:53
|
GMT
|
73
|
83.9600
|
XLON
|
946980838764171
|
29/02/2024
|
15:54:53
|
GMT
|
95
|
83.9600
|
XLON
|
946980838764170
|
29/02/2024
|
15:55:17
|
GMT
|
64
|
83.9200
|
CHIX
|
120002RB4
|
29/02/2024
|
15:55:17
|
GMT
|
100
|
83.9200
|
CHIX
|
120002RB3
|
29/02/2024
|
15:55:17
|
GMT
|
24
|
83.9200
|
TRQX
|
946980763261371
|
29/02/2024
|
15:55:17
|
GMT
|
46
|
83.9200
|
TRQX
|
946980763261370
|
29/02/2024
|
15:55:17
|
GMT
|
18
|
83.9000
|
XLON
|
946980838764278
|
29/02/2024
|
15:55:17
|
GMT
|
21
|
83.9200
|
XLON
|
946980838764275
|
29/02/2024
|
15:55:17
|
GMT
|
43
|
83.9200
|
XLON
|
946980838764279
|
29/02/2024
|
15:55:17
|
GMT
|
84
|
83.9200
|
XLON
|
946980838764273
|
29/02/2024
|
15:55:17
|
GMT
|
89
|
83.9200
|
XLON
|
946980838764280
|
29/02/2024
|
15:55:17
|
GMT
|
100
|
83.9200
|
XLON
|
946980838764274
|
29/02/2024
|
15:55:59
|
GMT
|
70
|
83.9000
|
TRQX
|
946980763261542
|
29/02/2024
|
15:55:59
|
GMT
|
104
|
83.9000
|
XLON
|
946980838764397
|
29/02/2024
|
15:56:20
|
GMT
|
122
|
83.8800
|
XLON
|
946980838764488
|
29/02/2024
|
15:56:49
|
GMT
|
94
|
83.9400
|
CHIX
|
120002RTS
|
29/02/2024
|
15:57:50
|
GMT
|
5
|
84.0200
|
XLON
|
946980838764765
|
29/02/2024
|
15:57:50
|
GMT
|
41
|
84.0200
|
XLON
|
946980838764764
|
29/02/2024
|
15:57:50
|
GMT
|
116
|
84.0200
|
XLON
|
946980838764766
|
29/02/2024
|
15:57:50
|
GMT
|
205
|
84.0200
|
XLON
|
946980838764759
|
29/02/2024
|
15:58:02
|
GMT
|
106
|
83.9800
|
CHIX
|
120002SC6
|
29/02/2024
|
15:58:02
|
GMT
|
46
|
83.9800
|
TRQX
|
946980763262038
|
29/02/2024
|
15:58:40
|
GMT
|
52
|
83.9200
|
TRQX
|
946980763262194
|
29/02/2024
|
15:58:40
|
GMT
|
20
|
83.9200
|
XLON
|
946980838764881
|
29/02/2024
|
15:58:40
|
GMT
|
21
|
83.9200
|
XLON
|
946980838764880
|
29/02/2024
|
15:58:40
|
GMT
|
41
|
83.9200
|
XLON
|
946980838764879
|
29/02/2024
|
15:58:40
|
GMT
|
12
|
83.9400
|
XLON
|
946980838764884
|
29/02/2024
|
15:58:40
|
GMT
|
38
|
83.9400
|
XLON
|
946980838764868
|
29/02/2024
|
15:58:40
|
GMT
|
41
|
83.9400
|
XLON
|
946980838764882
|
29/02/2024
|
15:58:40
|
GMT
|
47
|
83.9400
|
XLON
|
946980838764883
|
29/02/2024
|
15:58:40
|
GMT
|
163
|
83.9400
|
XLON
|
946980838764869
|
29/02/2024
|
15:58:59
|
GMT
|
52
|
83.8800
|
XLON
|
946980838764959
|
29/02/2024
|
15:59:00
|
GMT
|
131
|
83.8200
|
CHIX
|
120002SR8
|
29/02/2024
|
15:59:00
|
GMT
|
59
|
83.8400
|
XLON
|
946980838764969
|
29/02/2024
|
15:59:05
|
GMT
|
133
|
83.8200
|
CHIX
|
120002SS1
|
29/02/2024
|
15:59:07
|
GMT
|
98
|
83.7800
|
CHIX
|
120002SSY
|
29/02/2024
|
15:59:19
|
GMT
|
18
|
83.7800
|
CHIX
|
120002SUI
|
29/02/2024
|
15:59:47
|
GMT
|
17
|
83.8000
|
CHIX
|
120002SXQ
|
29/02/2024
|
15:59:47
|
GMT
|
103
|
83.8000
|
CHIX
|
120002SXR
|
29/02/2024
|
15:59:47
|
GMT
|
17
|
83.8000
|
XLON
|
946980838765113
|
29/02/2024
|
15:59:47
|
GMT
|
41
|
83.8000
|
XLON
|
946980838765114
|
29/02/2024
|
15:59:47
|
GMT
|
68
|
83.8000
|
XLON
|
946980838765109
|
29/02/2024
|
15:59:47
|
GMT
|
74
|
83.8000
|
XLON
|
946980838765115
|
29/02/2024
|
16:00:38
|
GMT
|
101
|
83.8200
|
CHIX
|
120002T9N
|
29/02/2024
|
16:00:38
|
GMT
|
61
|
83.8200
|
XLON
|
946980838765326
|
29/02/2024
|
16:00:38
|
GMT
|
64
|
83.8200
|
XLON
|
946980838765325
|
29/02/2024
|
16:00:56
|
GMT
|
41
|
83.8000
|
CHIX
|
120002TD1
|
29/02/2024
|
16:00:56
|
GMT
|
43
|
83.8000
|
CHIX
|
120002TCZ
|
29/02/2024
|
16:00:56
|
GMT
|
14
|
83.8000
|
XLON
|
946980838765388
|
29/02/2024
|
16:00:56
|
GMT
|
41
|
83.8000
|
XLON
|
946980838765387
|
29/02/2024
|
16:01:07
|
GMT
|
19
|
83.7800
|
XLON
|
946980838765444
|
29/02/2024
|
16:01:07
|
GMT
|
41
|
83.7800
|
XLON
|
946980838765443
|
29/02/2024
|
16:01:07
|
GMT
|
60
|
83.7800
|
XLON
|
946980838765437
|
29/02/2024
|
16:01:07
|
GMT
|
204
|
83.7800
|
XLON
|
946980838765436
|
29/02/2024
|
16:01:30
|
GMT
|
86
|
83.7600
|
CHIX
|
120002TK3
|
29/02/2024
|
16:01:30
|
GMT
|
23
|
83.7600
|
XLON
|
946980838765467
|
29/02/2024
|
16:01:30
|
GMT
|
61
|
83.7600
|
XLON
|
946980838765466
|
29/02/2024
|
16:01:47
|
GMT
|
51
|
83.7200
|
TRQX
|
946980763262999
|
29/02/2024
|
16:01:47
|
GMT
|
50
|
83.7400
|
XLON
|
946980838765548
|
29/02/2024
|
16:02:18
|
GMT
|
2
|
83.7200
|
CHIX
|
120002TVE
|
29/02/2024
|
16:02:18
|
GMT
|
46
|
83.7200
|
CHIX
|
120002TVF
|
29/02/2024
|
16:02:18
|
GMT
|
81
|
83.7200
|
CHIX
|
120002TVB
|
29/02/2024
|
16:02:18
|
GMT
|
44
|
83.7200
|
TRQX
|
946980763263093
|
29/02/2024
|
16:02:18
|
GMT
|
17
|
83.7200
|
XLON
|
946980838765643
|
29/02/2024
|
16:02:18
|
GMT
|
60
|
83.7200
|
XLON
|
946980838765635
|
29/02/2024
|
16:02:18
|
GMT
|
105
|
83.7200
|
XLON
|
946980838765634
|
29/02/2024
|
16:02:18
|
GMT
|
119
|
83.7200
|
XLON
|
946980838765642
|
29/02/2024
|
16:02:37
|
GMT
|
56
|
83.7000
|
XLON
|
946980838765729
|
29/02/2024
|
16:03:30
|
GMT
|
41
|
83.7400
|
XLON
|
946980838765968
|
29/02/2024
|
16:03:45
|
GMT
|
41
|
83.7400
|
XLON
|
946980838766004
|
29/02/2024
|
16:03:47
|
GMT
|
61
|
83.7200
|
CHIX
|
120002UH9
|
29/02/2024
|
16:03:47
|
GMT
|
90
|
83.7200
|
CHIX
|
120002UH6
|
29/02/2024
|
16:03:47
|
GMT
|
5
|
83.7200
|
XLON
|
946980838766015
|
29/02/2024
|
16:03:47
|
GMT
|
40
|
83.7200
|
XLON
|
946980838766012
|
29/02/2024
|
16:03:47
|
GMT
|
41
|
83.7200
|
XLON
|
946980838766014
|
29/02/2024
|
16:03:47
|
GMT
|
73
|
83.7200
|
XLON
|
946980838766017
|
29/02/2024
|
16:03:47
|
GMT
|
91
|
83.7200
|
XLON
|
946980838766016
|
29/02/2024
|
16:03:47
|
GMT
|
166
|
83.7200
|
XLON
|
946980838766011
|
29/02/2024
|
16:04:10
|
GMT
|
4
|
83.7000
|
TRQX
|
946980763263542
|
29/02/2024
|
16:04:10
|
GMT
|
75
|
83.7000
|
TRQX
|
946980763263541
|
29/02/2024
|
16:05:10
|
GMT
|
5
|
83.7400
|
XLON
|
946980838766336
|
29/02/2024
|
16:05:10
|
GMT
|
29
|
83.7400
|
XLON
|
946980838766335
|
29/02/2024
|
16:05:10
|
GMT
|
41
|
83.7400
|
XLON
|
946980838766334
|
29/02/2024
|
16:05:10
|
GMT
|
58
|
83.7400
|
XLON
|
946980838766337
|
29/02/2024
|
16:05:10
|
GMT
|
190
|
83.7400
|
XLON
|
946980838766321
|
29/02/2024
|
16:05:10
|
GMT
|
5
|
83.7600
|
XLON
|
946980838766325
|
29/02/2024
|
16:05:10
|
GMT
|
18
|
83.7600
|
XLON
|
946980838766323
|
29/02/2024
|
16:05:10
|
GMT
|
19
|
83.7600
|
XLON
|
946980838766324
|
29/02/2024
|
16:05:10
|
GMT
|
29
|
83.7600
|
XLON
|
946980838766326
|
29/02/2024
|
16:05:35
|
GMT
|
20
|
83.7800
|
CHIX
|
120002V74
|
29/02/2024
|
16:05:35
|
GMT
|
21
|
83.7800
|
CHIX
|
120002V73
|
29/02/2024
|
16:05:35
|
GMT
|
138
|
83.7800
|
CHIX
|
120002V70
|
29/02/2024
|
16:06:36
|
GMT
|
23
|
83.8000
|
CHIX
|
120002VLS
|
29/02/2024
|
16:06:36
|
GMT
|
88
|
83.8000
|
CHIX
|
120002VLT
|
29/02/2024
|
16:06:36
|
GMT
|
135
|
83.8000
|
CHIX
|
120002VM9
|
29/02/2024
|
16:06:36
|
GMT
|
52
|
83.8000
|
TRQX
|
946980763264174
|
29/02/2024
|
16:06:36
|
GMT
|
192
|
83.8000
|
XLON
|
946980838766606
|
29/02/2024
|
16:06:38
|
GMT
|
5
|
83.8200
|
XLON
|
946980838766619
|
29/02/2024
|
16:06:38
|
GMT
|
20
|
83.8200
|
XLON
|
946980838766618
|
29/02/2024
|
16:06:38
|
GMT
|
32
|
83.8200
|
XLON
|
946980838766617
|
29/02/2024
|
16:07:07
|
GMT
|
55
|
83.8000
|
CHIX
|
120002VU1
|
29/02/2024
|
16:07:07
|
GMT
|
64
|
83.8000
|
TRQX
|
946980763264276
|
29/02/2024
|
16:07:07
|
GMT
|
95
|
83.8000
|
XLON
|
946980838766723
|
29/02/2024
|
16:07:10
|
GMT
|
60
|
83.8000
|
XLON
|
946980838766740
|
29/02/2024
|
16:07:10
|
GMT
|
134
|
83.8000
|
XLON
|
946980838766739
|
29/02/2024
|
16:07:10
|
GMT
|
184
|
83.8000
|
XLON
|
946980838766738
|
29/02/2024
|
16:07:28
|
GMT
|
97
|
83.7800
|
XLON
|
946980838766802
|
29/02/2024
|
16:07:57
|
GMT
|
14
|
83.8000
|
XLON
|
946980838766845
|
29/02/2024
|
16:07:57
|
GMT
|
32
|
83.8000
|
XLON
|
946980838766844
|
29/02/2024
|
16:08:24
|
GMT
|
55
|
83.7800
|
CHIX
|
120002WBH
|
29/02/2024
|
16:08:24
|
GMT
|
56
|
83.7800
|
CHIX
|
120002WBC
|
29/02/2024
|
16:08:24
|
GMT
|
7
|
83.7800
|
TRQX
|
946980763264573
|
29/02/2024
|
16:08:24
|
GMT
|
37
|
83.7800
|
TRQX
|
946980763264572
|
29/02/2024
|
16:09:06
|
GMT
|
5
|
83.8000
|
XLON
|
946980838767047
|
29/02/2024
|
16:09:07
|
GMT
|
5
|
83.8000
|
XLON
|
946980838767049
|
29/02/2024
|
16:09:08
|
GMT
|
5
|
83.8200
|
XLON
|
946980838767062
|
29/02/2024
|
16:09:09
|
GMT
|
5
|
83.8200
|
XLON
|
946980838767065
|
29/02/2024
|
16:09:09
|
GMT
|
5
|
83.8200
|
XLON
|
946980838767068
|
29/02/2024
|
16:09:09
|
GMT
|
14
|
83.8200
|
XLON
|
946980838767063
|
29/02/2024
|
16:09:09
|
GMT
|
41
|
83.8200
|
XLON
|
946980838767064
|
29/02/2024
|
16:09:10
|
GMT
|
50
|
83.8000
|
CHIX
|
120002WKT
|
29/02/2024
|
16:09:10
|
GMT
|
156
|
83.8000
|
CHIX
|
120002WKR
|
29/02/2024
|
16:09:13
|
GMT
|
5
|
83.8200
|
XLON
|
946980838767081
|
29/02/2024
|
16:09:13
|
GMT
|
14
|
83.8200
|
XLON
|
946980838767080
|
29/02/2024
|
16:09:13
|
GMT
|
16
|
83.8200
|
XLON
|
946980838767076
|
29/02/2024
|
16:09:13
|
GMT
|
16
|
83.8200
|
XLON
|
946980838767078
|
29/02/2024
|
16:09:13
|
GMT
|
16
|
83.8200
|
XLON
|
946980838767079
|
29/02/2024
|
16:09:13
|
GMT
|
41
|
83.8200
|
XLON
|
946980838767077
|
29/02/2024
|
16:09:13
|
GMT
|
49
|
83.8200
|
XLON
|
946980838767083
|
29/02/2024
|
16:09:13
|
GMT
|
65
|
83.8200
|
XLON
|
946980838767082
|
29/02/2024
|
16:10:07
|
GMT
|
46
|
83.7800
|
CHIX
|
120002WYB
|
29/02/2024
|
16:10:07
|
GMT
|
49
|
83.7800
|
TRQX
|
946980763264934
|
29/02/2024
|
16:10:07
|
GMT
|
200
|
83.7800
|
XLON
|
946980838767211
|
29/02/2024
|
16:10:07
|
GMT
|
203
|
83.7800
|
XLON
|
946980838767207
|
29/02/2024
|
16:10:29
|
GMT
|
60
|
83.8000
|
CHIX
|
120002X3C
|
29/02/2024
|
16:10:29
|
GMT
|
2
|
83.8000
|
XLON
|
946980838767281
|
29/02/2024
|
16:10:29
|
GMT
|
5
|
83.8000
|
XLON
|
946980838767278
|
29/02/2024
|
16:10:29
|
GMT
|
8
|
83.8000
|
XLON
|
946980838767277
|
29/02/2024
|
16:10:29
|
GMT
|
17
|
83.8000
|
XLON
|
946980838767279
|
29/02/2024
|
16:10:29
|
GMT
|
56
|
83.8000
|
XLON
|
946980838767280
|
29/02/2024
|
16:10:29
|
GMT
|
195
|
83.8000
|
XLON
|
946980838767274
|
29/02/2024
|
16:10:30
|
GMT
|
7
|
83.8000
|
XLON
|
946980838767282
|
29/02/2024
|
16:10:30
|
GMT
|
61
|
83.8000
|
XLON
|
946980838767283
|
29/02/2024
|
16:10:56
|
GMT
|
55
|
83.7800
|
CHIX
|
120002XAG
|
29/02/2024
|
16:10:56
|
GMT
|
48
|
83.7800
|
TRQX
|
946980763265124
|
29/02/2024
|
16:10:56
|
GMT
|
50
|
83.7800
|
XLON
|
946980838767349
|
29/02/2024
|
16:11:21
|
GMT
|
32
|
83.8800
|
XLON
|
946980838767442
|
29/02/2024
|
16:11:21
|
GMT
|
41
|
83.8800
|
XLON
|
946980838767443
|
29/02/2024
|
16:12:56
|
GMT
|
32
|
83.9000
|
XLON
|
946980838767750
|
29/02/2024
|
16:12:56
|
GMT
|
52
|
83.9000
|
XLON
|
946980838767751
|
29/02/2024
|
16:13:03
|
GMT
|
5
|
83.9000
|
XLON
|
946980838767767
|
29/02/2024
|
16:13:04
|
GMT
|
168
|
83.8800
|
CHIX
|
120002YB2
|
29/02/2024
|
16:13:10
|
GMT
|
52
|
83.9000
|
XLON
|
946980838767815
|
29/02/2024
|
16:13:25
|
GMT
|
32
|
83.9000
|
CHIX
|
120002YHO
|
29/02/2024
|
16:13:25
|
GMT
|
71
|
83.9000
|
CHIX
|
120002YHP
|
29/02/2024
|
16:13:39
|
GMT
|
169
|
83.8800
|
XLON
|
946980838767856
|
29/02/2024
|
16:13:40
|
GMT
|
31
|
83.8800
|
TRQX
|
946980763265818
|
29/02/2024
|
16:13:40
|
GMT
|
40
|
83.8800
|
TRQX
|
946980763265817
|
29/02/2024
|
16:13:40
|
GMT
|
56
|
83.8800
|
TRQX
|
946980763265816
|
29/02/2024
|
16:13:40
|
GMT
|
30
|
83.8800
|
XLON
|
946980838767861
|
29/02/2024
|
16:13:40
|
GMT
|
52
|
83.8800
|
XLON
|
946980838767859
|
29/02/2024
|
16:13:40
|
GMT
|
69
|
83.8800
|
XLON
|
946980838767860
|
29/02/2024
|
16:13:41
|
GMT
|
41
|
83.8200
|
CHIX
|
120002YLY
|
29/02/2024
|
16:13:41
|
GMT
|
54
|
83.8600
|
CHIX
|
120002YLE
|
29/02/2024
|
16:13:41
|
GMT
|
144
|
83.8600
|
CHIX
|
120002YLD
|
29/02/2024
|
16:14:00
|
GMT
|
25
|
83.9200
|
XLON
|
946980838767927
|
29/02/2024
|
16:14:00
|
GMT
|
52
|
83.9200
|
XLON
|
946980838767928
|
29/02/2024
|
16:14:05
|
GMT
|
30
|
83.9000
|
XLON
|
946980838767955
|
29/02/2024
|
16:14:05
|
GMT
|
30
|
83.9000
|
XLON
|
946980838767961
|
29/02/2024
|
16:14:05
|
GMT
|
37
|
83.9000
|
XLON
|
946980838767963
|
29/02/2024
|
16:14:05
|
GMT
|
52
|
83.9000
|
XLON
|
946980838767954
|
29/02/2024
|
16:14:05
|
GMT
|
52
|
83.9000
|
XLON
|
946980838767960
|
29/02/2024
|
16:14:05
|
GMT
|
65
|
83.9000
|
XLON
|
946980838767962
|
29/02/2024
|
16:14:05
|
GMT
|
89
|
83.9000
|
XLON
|
946980838767956
|
29/02/2024
|
16:14:05
|
GMT
|
161
|
83.9000
|
XLON
|
946980838767952
|
29/02/2024
|
16:14:06
|
GMT
|
30
|
83.9000
|
XLON
|
946980838767964
|
29/02/2024
|
16:14:06
|
GMT
|
52
|
83.9000
|
XLON
|
946980838767965
|
29/02/2024
|
16:14:07
|
GMT
|
3
|
83.8800
|
CHIX
|
120002YTO
|
29/02/2024
|
16:14:07
|
GMT
|
58
|
83.8800
|
CHIX
|
120002YTQ
|
29/02/2024
|
16:14:07
|
GMT
|
82
|
83.8800
|
XLON
|
946980838767986
|
29/02/2024
|
16:14:07
|
GMT
|
121
|
83.8800
|
XLON
|
946980838767992
|
29/02/2024
|
16:16:05
|
GMT
|
68
|
83.9000
|
CHIX
|
120002ZM4
|
29/02/2024
|
16:16:47
|
GMT
|
38
|
83.9400
|
XLON
|
946980838768340
|
29/02/2024
|
16:16:47
|
GMT
|
72
|
83.9400
|
XLON
|
946980838768339
|
29/02/2024
|
16:16:53
|
GMT
|
52
|
83.9600
|
XLON
|
946980838768359
|
29/02/2024
|
16:17:01
|
GMT
|
44
|
83.9400
|
TRQX
|
946980763266630
|
29/02/2024
|
16:17:01
|
GMT
|
61
|
83.9400
|
XLON
|
946980838768372
|
29/02/2024
|
16:17:01
|
GMT
|
211
|
83.9400
|
XLON
|
946980838768376
|
29/02/2024
|
16:17:06
|
GMT
|
28
|
83.9600
|
XLON
|
946980838768400
|
29/02/2024
|
16:17:20
|
GMT
|
37
|
83.9600
|
XLON
|
946980838768419
|
29/02/2024
|
16:17:20
|
GMT
|
80
|
83.9600
|
XLON
|
946980838768418
|
29/02/2024
|
16:17:23
|
GMT
|
24
|
83.9800
|
CHIX
|
12000305Q
|
29/02/2024
|
16:17:41
|
GMT
|
45
|
84.0000
|
TRQX
|
946980763266806
|
29/02/2024
|
16:17:41
|
GMT
|
21
|
84.0200
|
XLON
|
946980838768524
|
29/02/2024
|
16:17:41
|
GMT
|
52
|
84.0200
|
XLON
|
946980838768523
|
29/02/2024
|
16:17:41
|
GMT
|
69
|
84.0200
|
XLON
|
946980838768525
|
29/02/2024
|
16:17:44
|
GMT
|
37
|
84.0000
|
XLON
|
946980838768548
|
29/02/2024
|
16:17:44
|
GMT
|
43
|
84.0000
|
XLON
|
946980838768560
|
29/02/2024
|
16:17:45
|
GMT
|
35
|
84.0000
|
XLON
|
946980838768561
|
29/02/2024
|
16:17:45
|
GMT
|
42
|
84.0000
|
XLON
|
946980838768562
|
29/02/2024
|
16:17:46
|
GMT
|
5
|
84.0000
|
XLON
|
946980838768564
|
29/02/2024
|
16:17:46
|
GMT
|
5
|
84.0000
|
XLON
|
946980838768565
|
29/02/2024
|
16:17:46
|
GMT
|
30
|
84.0000
|
XLON
|
946980838768566
|
29/02/2024
|
16:17:46
|
GMT
|
45
|
84.0000
|
XLON
|
946980838768563
|
29/02/2024
|
16:17:47
|
GMT
|
92
|
84.0000
|
CHIX
|
1200030EB
|
29/02/2024
|
16:17:47
|
GMT
|
5
|
84.0000
|
XLON
|
946980838768568
|
29/02/2024
|
16:17:47
|
GMT
|
46
|
84.0000
|
XLON
|
946980838768570
|
29/02/2024
|
16:17:47
|
GMT
|
49
|
84.0000
|
XLON
|
946980838768571
|
29/02/2024
|
16:17:47
|
GMT
|
52
|
84.0000
|
XLON
|
946980838768567
|
29/02/2024
|
16:17:47
|
GMT
|
52
|
84.0000
|
XLON
|
946980838768569
|
29/02/2024
|
16:17:53
|
GMT
|
56
|
84.0000
|
CHIX
|
1200030F6
|
29/02/2024
|
16:17:55
|
GMT
|
5
|
84.0000
|
XLON
|
946980838768591
|
29/02/2024
|
16:17:55
|
GMT
|
41
|
84.0000
|
XLON
|
946980838768592
|
29/02/2024
|
16:17:56
|
GMT
|
56
|
84.0000
|
CHIX
|
1200030FU
|
29/02/2024
|
16:18:00
|
GMT
|
82
|
83.9800
|
CHIX
|
1200030GU
|
29/02/2024
|
16:18:03
|
GMT
|
48
|
83.9800
|
XLON
|
946980838768676
|
29/02/2024
|
16:18:05
|
GMT
|
66
|
83.9600
|
TRQX
|
946980763266910
|
29/02/2024
|
16:18:05
|
GMT
|
1
|
83.9600
|
XLON
|
946980838768682
|
29/02/2024
|
16:18:05
|
GMT
|
5
|
83.9600
|
XLON
|
946980838768681
|
29/02/2024
|
16:18:05
|
GMT
|
52
|
83.9600
|
XLON
|
946980838768680
|
29/02/2024
|
16:18:05
|
GMT
|
67
|
83.9600
|
XLON
|
946980838768683
|
29/02/2024
|
16:18:30
|
GMT
|
68
|
83.9200
|
CHIX
|
1200030QR
|
29/02/2024
|
16:19:11
|
GMT
|
32
|
83.9000
|
CHIX
|
12000312S
|
29/02/2024
|
16:19:11
|
GMT
|
131
|
83.9000
|
CHIX
|
12000312R
|
29/02/2024
|
16:19:11
|
GMT
|
77
|
83.9200
|
XLON
|
946980838768992
|
29/02/2024
|
16:19:14
|
GMT
|
17
|
83.9000
|
XLON
|
946980838769012
|
29/02/2024
|
16:19:57
|
GMT
|
5
|
83.9800
|
XLON
|
946980838769122
|
29/02/2024
|
16:19:58
|
GMT
|
5
|
83.9800
|
XLON
|
946980838769124
|
29/02/2024
|
16:20:02
|
GMT
|
82
|
83.9800
|
XLON
|
946980838769164
|
29/02/2024
|
16:20:02
|
GMT
|
5
|
84.0200
|
XLON
|
946980838769159
|
29/02/2024
|
16:20:02
|
GMT
|
22
|
84.0200
|
XLON
|
946980838769160
|
29/02/2024
|
16:20:02
|
GMT
|
23
|
84.0200
|
XLON
|
946980838769157
|
29/02/2024
|
16:20:02
|
GMT
|
50
|
84.0200
|
XLON
|
946980838769156
|
29/02/2024
|
16:20:02
|
GMT
|
52
|
84.0200
|
XLON
|
946980838769158
|
29/02/2024
|
16:20:03
|
GMT
|
5
|
84.0000
|
XLON
|
946980838769175
|
29/02/2024
|
16:20:03
|
GMT
|
5
|
84.0000
|
XLON
|
946980838769176
|
29/02/2024
|
16:20:04
|
GMT
|
5
|
84.0000
|
XLON
|
946980838769181
|
29/02/2024
|
16:20:04
|
GMT
|
5
|
84.0000
|
XLON
|
946980838769182
|
29/02/2024
|
16:20:05
|
GMT
|
5
|
84.0000
|
XLON
|
946980838769189
|
29/02/2024
|
16:20:05
|
GMT
|
5
|
84.0000
|
XLON
|
946980838769190
|
29/02/2024
|
16:20:06
|
GMT
|
5
|
84.0000
|
XLON
|
946980838769193
|
29/02/2024
|
16:20:06
|
GMT
|
5
|
84.0000
|
XLON
|
946980838769194
|
29/02/2024
|
16:20:06
|
GMT
|
52
|
84.0000
|
XLON
|
946980838769192
|
29/02/2024
|
16:20:06
|
GMT
|
52
|
84.0000
|
XLON
|
946980838769195
|
29/02/2024
|
16:20:07
|
GMT
|
5
|
84.0000
|
XLON
|
946980838769196
|
29/02/2024
|
16:20:07
|
GMT
|
50
|
84.0000
|
XLON
|
946980838769197
|
29/02/2024
|
16:20:10
|
GMT
|
2
|
84.0000
|
XLON
|
946980838769234
|
29/02/2024
|
16:20:10
|
GMT
|
5
|
84.0000
|
XLON
|
946980838769235
|
29/02/2024
|
16:20:10
|
GMT
|
5
|
84.0000
|
XLON
|
946980838769236
|
29/02/2024
|
16:20:10
|
GMT
|
51
|
84.0000
|
XLON
|
946980838769237
|
29/02/2024
|
16:20:14
|
GMT
|
5
|
84.0000
|
XLON
|
946980838769245
|
29/02/2024
|
16:20:14
|
GMT
|
44
|
84.0000
|
XLON
|
946980838769246
|
29/02/2024
|
16:20:17
|
GMT
|
47
|
83.9800
|
CHIX
|
1200031IN
|
29/02/2024
|
16:20:17
|
GMT
|
121
|
83.9800
|
CHIX
|
1200031IK
|
29/02/2024
|
16:20:17
|
GMT
|
57
|
83.9800
|
TRQX
|
946980763267648
|
29/02/2024
|
16:20:17
|
GMT
|
5
|
83.9800
|
XLON
|
946980838769254
|
29/02/2024
|
16:20:17
|
GMT
|
52
|
83.9800
|
XLON
|
946980838769253
|
29/02/2024
|
16:20:17
|
GMT
|
125
|
83.9800
|
XLON
|
946980838769249
|
29/02/2024
|
16:21:03
|
GMT
|
5
|
84.0000
|
XLON
|
946980838769512
|
29/02/2024
|
16:21:03
|
GMT
|
30
|
84.0000
|
XLON
|
946980838769514
|
29/02/2024
|
16:21:03
|
GMT
|
32
|
84.0000
|
XLON
|
946980838769513
|
29/02/2024
|
16:21:03
|
GMT
|
80
|
84.0000
|
XLON
|
946980838769515
|
29/02/2024
|
16:21:05
|
GMT
|
5
|
84.0000
|
XLON
|
946980838769522
|
29/02/2024
|
16:21:05
|
GMT
|
30
|
84.0000
|
XLON
|
946980838769523
|
29/02/2024
|
16:21:06
|
GMT
|
5
|
84.0000
|
XLON
|
946980838769525
|
29/02/2024
|
16:21:06
|
GMT
|
39
|
84.0000
|
XLON
|
946980838769526
|
29/02/2024
|
16:21:12
|
GMT
|
5
|
84.0000
|
XLON
|
946980838769558
|
29/02/2024
|
16:21:12
|
GMT
|
40
|
84.0000
|
XLON
|
946980838769559
|
29/02/2024
|
16:21:14
|
GMT
|
27
|
83.9800
|
CHIX
|
120003236
|
29/02/2024
|
16:21:14
|
GMT
|
137
|
83.9800
|
CHIX
|
120003234
|
29/02/2024
|
16:21:14
|
GMT
|
21
|
83.9800
|
XLON
|
946980838769566
|
29/02/2024
|
16:21:14
|
GMT
|
188
|
83.9800
|
XLON
|
946980838769567
|
29/02/2024
|
16:21:39
|
GMT
|
49
|
83.9600
|
CHIX
|
12000328X
|
29/02/2024
|
16:21:39
|
GMT
|
50
|
83.9600
|
TRQX
|
946980763268128
|
29/02/2024
|
16:21:47
|
GMT
|
5
|
83.9800
|
XLON
|
946980838769623
|
29/02/2024
|
16:21:49
|
GMT
|
3
|
84.0000
|
XLON
|
946980838769629
|
29/02/2024
|
16:21:49
|
GMT
|
50
|
84.0000
|
XLON
|
946980838769628
|
29/02/2024
|
16:21:54
|
GMT
|
47
|
84.0000
|
XLON
|
946980838769642
|
29/02/2024
|
16:22:00
|
GMT
|
5
|
84.0000
|
XLON
|
946980838769655
|
29/02/2024
|
16:22:00
|
GMT
|
40
|
84.0000
|
XLON
|
946980838769656
|
29/02/2024
|
16:22:05
|
GMT
|
45
|
84.0000
|
XLON
|
946980838769672
|
29/02/2024
|
16:22:11
|
GMT
|
5
|
84.0000
|
XLON
|
946980838769687
|
29/02/2024
|
16:22:11
|
GMT
|
45
|
84.0000
|
XLON
|
946980838769688
|
29/02/2024
|
16:22:23
|
GMT
|
2
|
84.0000
|
XLON
|
946980838769722
|
29/02/2024
|
16:22:23
|
GMT
|
32
|
84.0000
|
XLON
|
946980838769720
|
29/02/2024
|
16:22:23
|
GMT
|
55
|
84.0000
|
XLON
|
946980838769721
|
29/02/2024
|
16:22:29
|
GMT
|
45
|
84.0000
|
XLON
|
946980838769737
|
29/02/2024
|
16:22:36
|
GMT
|
5
|
84.0000
|
XLON
|
946980838769746
|
29/02/2024
|
16:22:36
|
GMT
|
11
|
84.0000
|
XLON
|
946980838769745
|
29/02/2024
|
16:22:36
|
GMT
|
11
|
84.0000
|
XLON
|
946980838769748
|
29/02/2024
|
16:22:36
|
GMT
|
22
|
84.0000
|
XLON
|
946980838769747
|
29/02/2024
|
16:22:42
|
GMT
|
5
|
84.0000
|
XLON
|
946980838769773
|
29/02/2024
|
16:22:42
|
GMT
|
37
|
84.0000
|
XLON
|
946980838769772
|
29/02/2024
|
16:22:48
|
GMT
|
2
|
84.0000
|
XLON
|
946980838769811
|
29/02/2024
|
16:22:48
|
GMT
|
47
|
84.0000
|
XLON
|
946980838769810
|
29/02/2024
|
16:22:54
|
GMT
|
5
|
84.0000
|
XLON
|
946980838769854
|
29/02/2024
|
16:22:54
|
GMT
|
9
|
84.0000
|
XLON
|
946980838769855
|
29/02/2024
|
16:22:54
|
GMT
|
30
|
84.0000
|
XLON
|
946980838769853
|
29/02/2024
|
16:22:59
|
GMT
|
46
|
84.0000
|
XLON
|
946980838769868
|
29/02/2024
|
16:23:02
|
GMT
|
63
|
84.0000
|
CHIX
|
1200032YC
|
29/02/2024
|
16:23:05
|
GMT
|
51
|
84.0000
|
CHIX
|
1200032ZD
|
29/02/2024
|
16:23:05
|
GMT
|
2
|
84.0000
|
XLON
|
946980838769894
|
29/02/2024
|
16:23:05
|
GMT
|
43
|
84.0000
|
XLON
|
946980838769893
|
29/02/2024
|
16:23:11
|
GMT
|
5
|
84.0000
|
XLON
|
946980838769911
|
29/02/2024
|
16:23:11
|
GMT
|
9
|
84.0000
|
XLON
|
946980838769913
|
29/02/2024
|
16:23:11
|
GMT
|
31
|
84.0000
|
XLON
|
946980838769912
|
29/02/2024
|
16:23:17
|
GMT
|
45
|
84.0000
|
XLON
|
946980838769927
|
29/02/2024
|
16:23:19
|
GMT
|
39
|
84.0000
|
CHIX
|
12000332D
|
29/02/2024
|
16:23:24
|
GMT
|
48
|
84.0000
|
XLON
|
946980838769958
|
29/02/2024
|
16:23:25
|
GMT
|
64
|
83.9800
|
XLON
|
946980838769961
|
29/02/2024
|
16:23:29
|
GMT
|
149
|
83.9800
|
XLON
|
946980838769973
|
29/02/2024
|
16:23:41
|
GMT
|
18
|
83.9800
|
CHIX
|
1200033AH
|
29/02/2024
|
16:23:41
|
GMT
|
75
|
83.9800
|
CHIX
|
1200033AI
|
29/02/2024
|
16:23:41
|
GMT
|
73
|
83.9800
|
TRQX
|
946980763268820
|
29/02/2024
|
16:23:41
|
GMT
|
48
|
83.9800
|
XLON
|
946980838770029
|
29/02/2024
|
16:23:42
|
GMT
|
25
|
83.9800
|
CHIX
|
1200033B6
|
29/02/2024
|
16:23:42
|
GMT
|
55
|
83.9800
|
CHIX
|
1200033B5
|
29/02/2024
|
16:24:03
|
GMT
|
78
|
83.9800
|
CHIX
|
1200033HN
|
29/02/2024
|
16:24:03
|
GMT
|
40
|
83.9800
|
TRQX
|
946980763268909
|
29/02/2024
|
16:24:03
|
GMT
|
64
|
83.9800
|
TRQX
|
946980763268908
|
29/02/2024
|
16:24:03
|
GMT
|
70
|
83.9800
|
XLON
|
946980838770122
|
29/02/2024
|
16:24:04
|
GMT
|
11
|
83.9800
|
CHIX
|
1200033HS
|
29/02/2024
|
16:24:04
|
GMT
|
52
|
83.9800
|
CHIX
|
1200033HT
|
29/02/2024
|
16:24:04
|
GMT
|
20
|
83.9800
|
XLON
|
946980838770126
|
29/02/2024
|
16:24:04
|
GMT
|
31
|
83.9800
|
XLON
|
946980838770125
|
29/02/2024
|
16:24:10
|
GMT
|
45
|
83.9600
|
CHIX
|
1200033JC
|
29/02/2024
|
16:24:24
|
GMT
|
46
|
83.9600
|
XLON
|
946980838770178
|
29/02/2024
|
16:24:30
|
GMT
|
45
|
83.9600
|
XLON
|
946980838770213
|
29/02/2024
|
16:24:37
|
GMT
|
48
|
83.9600
|
XLON
|
946980838770276
|
29/02/2024
|
16:24:41
|
GMT
|
5
|
83.9400
|
CHIX
|
1200033UR
|
29/02/2024
|
16:24:41
|
GMT
|
45
|
83.9400
|
CHIX
|
1200033UQ
|
29/02/2024
|
16:24:41
|
GMT
|
25
|
83.9400
|
TRQX
|
946980763269139
|
29/02/2024
|
16:24:41
|
GMT
|
46
|
83.9400
|
TRQX
|
946980763269140
|
29/02/2024
|
16:24:43
|
GMT
|
47
|
83.9400
|
XLON
|
946980838770319
|
29/02/2024
|
16:25:00
|
GMT
|
46
|
83.9400
|
CHIX
|
1200033ZS
|
29/02/2024
|
16:25:16
|
GMT
|
48
|
83.9400
|
CHIX
|
120003443
|
29/02/2024
|
16:25:33
|
GMT
|
5
|
83.9600
|
XLON
|
946980838770561
|
29/02/2024
|
16:25:33
|
GMT
|
52
|
83.9600
|
XLON
|
946980838770559
|
29/02/2024
|
16:25:33
|
GMT
|
72
|
83.9600
|
XLON
|
946980838770560
|
29/02/2024
|
16:25:36
|
GMT
|
5
|
83.9600
|
XLON
|
946980838770570
|
29/02/2024
|
16:25:36
|
GMT
|
52
|
83.9600
|
XLON
|
946980838770568
|
29/02/2024
|
16:25:36
|
GMT
|
60
|
83.9600
|
XLON
|
946980838770571
|
29/02/2024
|
16:25:36
|
GMT
|
80
|
83.9600
|
XLON
|
946980838770569
|
29/02/2024
|
16:25:37
|
GMT
|
5
|
83.9600
|
XLON
|
946980838770582
|
29/02/2024
|
16:25:37
|
GMT
|
52
|
83.9600
|
XLON
|
946980838770580
|
29/02/2024
|
16:25:37
|
GMT
|
68
|
83.9600
|
XLON
|
946980838770581
|
29/02/2024
|
16:25:38
|
GMT
|
69
|
83.9600
|
XLON
|
946980838770591
|
29/02/2024
|
16:25:40
|
GMT
|
5
|
83.9600
|
XLON
|
946980838770593
|
29/02/2024
|
16:25:40
|
GMT
|
8
|
83.9600
|
XLON
|
946980838770606
|
29/02/2024
|
16:25:40
|
GMT
|
26
|
83.9600
|
XLON
|
946980838770594
|
29/02/2024
|
16:25:40
|
GMT
|
46
|
83.9600
|
XLON
|
946980838770605
|
29/02/2024
|
16:25:44
|
GMT
|
5
|
83.9600
|
XLON
|
946980838770620
|
29/02/2024
|
16:25:44
|
GMT
|
28
|
83.9600
|
XLON
|
946980838770621
|
29/02/2024
|
16:25:47
|
GMT
|
54
|
83.9600
|
XLON
|
946980838770637
|
29/02/2024
|
16:25:48
|
GMT
|
2
|
83.9600
|
CHIX
|
1200034JR
|
29/02/2024
|
16:25:48
|
GMT
|
4
|
83.9600
|
CHIX
|
1200034JQ
|
29/02/2024
|
16:25:48
|
GMT
|
11
|
83.9600
|
CHIX
|
1200034JO
|
29/02/2024
|
16:25:48
|
GMT
|
28
|
83.9600
|
CHIX
|
1200034JP
|
29/02/2024
|
16:25:51
|
GMT
|
17
|
83.9600
|
XLON
|
946980838770685
|
29/02/2024
|
16:25:51
|
GMT
|
30
|
83.9600
|
XLON
|
946980838770684
|
29/02/2024
|
16:25:54
|
GMT
|
5
|
83.9600
|
XLON
|
946980838770695
|
29/02/2024
|
16:25:54
|
GMT
|
31
|
83.9600
|
XLON
|
946980838770696
|
29/02/2024
|
16:25:57
|
GMT
|
46
|
83.9600
|
XLON
|
946980838770702
|
29/02/2024
|
16:26:01
|
GMT
|
48
|
83.9600
|
XLON
|
946980838770732
|
29/02/2024
|
16:26:05
|
GMT
|
9
|
83.9600
|
XLON
|
946980838770751
|
29/02/2024
|
16:26:05
|
GMT
|
38
|
83.9600
|
XLON
|
946980838770750
|
29/02/2024
|
16:26:18
|
GMT
|
5
|
83.9600
|
XLON
|
946980838770807
|
29/02/2024
|
16:26:18
|
GMT
|
37
|
83.9600
|
XLON
|
946980838770808
|
29/02/2024
|
16:26:18
|
GMT
|
38
|
83.9600
|
XLON
|
946980838770809
|
29/02/2024
|
16:26:18
|
GMT
|
60
|
83.9600
|
XLON
|
946980838770810
|
29/02/2024
|
16:26:23
|
GMT
|
59
|
83.9600
|
XLON
|
946980838770827
|
29/02/2024
|
16:26:26
|
GMT
|
48
|
83.9600
|
XLON
|
946980838770831
|
29/02/2024
|
16:26:30
|
GMT
|
3
|
83.9600
|
XLON
|
946980838770838
|
29/02/2024
|
16:26:30
|
GMT
|
44
|
83.9600
|
XLON
|
946980838770837
|
29/02/2024
|
16:26:34
|
GMT
|
48
|
83.9600
|
XLON
|
946980838770920
|
29/02/2024
|
16:26:38
|
GMT
|
47
|
83.9600
|
XLON
|
946980838770948
|
29/02/2024
|
16:26:39
|
GMT
|
57
|
83.9400
|
CHIX
|
120003509
|
29/02/2024
|
16:26:39
|
GMT
|
127
|
83.9400
|
CHIX
|
12000350L
|
29/02/2024
|
16:26:39
|
GMT
|
80
|
83.9400
|
TRQX
|
946980763269761
|
29/02/2024
|
16:26:40
|
GMT
|
70
|
83.9400
|
CHIX
|
12000350N
|
29/02/2024
|
16:26:40
|
GMT
|
5
|
83.9600
|
XLON
|
946980838770978
|
29/02/2024
|
16:26:40
|
GMT
|
36
|
83.9600
|
XLON
|
946980838770977
|
29/02/2024
|
16:26:44
|
GMT
|
50
|
83.9600
|
XLON
|
946980838771015
|
29/02/2024
|
16:26:47
|
GMT
|
164
|
83.9400
|
CHIX
|
12000353A
|
29/02/2024
|
16:27:25
|
GMT
|
5
|
83.9600
|
XLON
|
946980838771160
|
29/02/2024
|
16:27:25
|
GMT
|
25
|
83.9600
|
XLON
|
946980838771156
|
29/02/2024
|
16:27:25
|
GMT
|
25
|
83.9600
|
XLON
|
946980838771157
|
29/02/2024
|
16:27:25
|
GMT
|
52
|
83.9600
|
XLON
|
946980838771158
|
29/02/2024
|
16:27:25
|
GMT
|
59
|
83.9600
|
XLON
|
946980838771159
|
29/02/2024
|
16:27:26
|
GMT
|
21
|
83.9200
|
CHIX
|
1200035I6
|
29/02/2024
|
16:27:26
|
GMT
|
138
|
83.9200
|
CHIX
|
1200035I5
|
29/02/2024
|
16:27:26
|
GMT
|
62
|
83.9400
|
TRQX
|
946980763269961
|
29/02/2024
|
16:27:26
|
GMT
|
31
|
83.9200
|
XLON
|
946980838771195
|
29/02/2024
|
16:27:26
|
GMT
|
7
|
83.9400
|
XLON
|
946980838771198
|
29/02/2024
|
16:27:26
|
GMT
|
24
|
83.9400
|
XLON
|
946980838771197
|
29/02/2024
|
16:27:26
|
GMT
|
52
|
83.9400
|
XLON
|
946980838771196
|
29/02/2024
|
16:27:26
|
GMT
|
116
|
83.9400
|
XLON
|
946980838771199
|
29/02/2024
|
16:27:26
|
GMT
|
131
|
83.9400
|
XLON
|
946980838771182
|
29/02/2024
|
16:27:34
|
GMT
|
5
|
83.9200
|
XLON
|
946980838771248
|
29/02/2024
|
16:27:34
|
GMT
|
73
|
83.9200
|
XLON
|
946980838771249
|
29/02/2024
|
16:27:34
|
GMT
|
132
|
83.9200
|
XLON
|
946980838771247
|
29/02/2024
|
16:27:52
|
GMT
|
141
|
83.9200
|
CHIX
|
1200035PS
|
29/02/2024
|
16:27:55
|
GMT
|
50
|
83.9400
|
XLON
|
946980838771358
|
29/02/2024
|
16:27:58
|
GMT
|
53
|
83.9400
|
XLON
|
946980838771375
|
29/02/2024
|
16:28:02
|
GMT
|
48
|
83.9400
|
XLON
|
946980838771409
|
29/02/2024
|
16:28:06
|
GMT
|
15
|
83.9400
|
XLON
|
946980838771436
|
29/02/2024
|
16:28:06
|
GMT
|
32
|
83.9400
|
XLON
|
946980838771435
|
29/02/2024
|
16:28:13
|
GMT
|
4
|
83.9600
|
XLON
|
946980838771473
|
29/02/2024
|
16:28:13
|
GMT
|
71
|
83.9600
|
XLON
|
946980838771472
|
29/02/2024
|
16:28:16
|
GMT
|
52
|
83.9600
|
XLON
|
946980838771481
|
29/02/2024
|
16:28:20
|
GMT
|
47
|
83.9600
|
XLON
|
946980838771511
|
29/02/2024
|
16:28:24
|
GMT
|
14
|
83.9600
|
XLON
|
946980838771530
|
29/02/2024
|
16:28:24
|
GMT
|
33
|
83.9600
|
XLON
|
946980838771529
|
29/02/2024
|
16:28:27
|
GMT
|
29
|
83.9600
|
XLON
|
946980838771533
|
29/02/2024
|
16:28:30
|
GMT
|
28
|
83.9600
|
XLON
|
946980838771548
|
29/02/2024
|
16:28:34
|
GMT
|
28
|
83.9600
|
XLON
|
946980838771566
|
29/02/2024
|
16:28:36
|
GMT
|
58
|
83.9600
|
TRQX
|
946980763270272
|
29/02/2024
|
16:28:37
|
GMT
|
66
|
83.9600
|
XLON
|
946980838771567
|
29/02/2024
|
16:28:40
|
GMT
|
12
|
83.9600
|
XLON
|
946980838771573
|
29/02/2024
|
16:28:40
|
GMT
|
27
|
83.9600
|
XLON
|
946980838771574
|
29/02/2024
|
16:28:43
|
GMT
|
46
|
83.9600
|
CHIX
|
120003683
|
29/02/2024
|
16:28:43
|
GMT
|
95
|
83.9600
|
CHIX
|
120003684
|
29/02/2024
|
16:28:45
|
GMT
|
68
|
83.9600
|
XLON
|
946980838771582
|
29/02/2024
|
16:28:48
|
GMT
|
7
|
83.9600
|
XLON
|
946980838771619
|
29/02/2024
|
16:28:48
|
GMT
|
9
|
83.9600
|
XLON
|
946980838771617
|
29/02/2024
|
16:28:48
|
GMT
|
27
|
83.9600
|
XLON
|
946980838771618
|
29/02/2024
|
16:28:51
|
GMT
|
3
|
83.9600
|
CHIX
|
1200036CI
|
29/02/2024
|
16:28:51
|
GMT
|
40
|
83.9600
|
CHIX
|
1200036CJ
|
29/02/2024
|
16:28:51
|
GMT
|
21
|
83.9600
|
XLON
|
946980838771680
|
29/02/2024
|
16:28:51
|
GMT
|
26
|
83.9600
|
XLON
|
946980838771679
|
29/02/2024
|
16:28:55
|
GMT
|
48
|
83.9600
|
XLON
|
946980838771694
|
29/02/2024
|
16:28:58
|
GMT
|
29
|
83.9400
|
CHIX
|
1200036FJ
|
29/02/2024
|
16:28:58
|
GMT
|
43
|
83.9400
|
CHIX
|
1200036FL
|
29/02/2024
|
16:28:58
|
GMT
|
80
|
83.9400
|
CHIX
|
1200036FI
|
29/02/2024
|
16:28:58
|
GMT
|
8
|
83.9400
|
TRQX
|
946980763270381
|
29/02/2024
|
16:28:58
|
GMT
|
55
|
83.9400
|
TRQX
|
946980763270380
|
29/02/2024
|
16:28:58
|
GMT
|
206
|
83.9400
|
XLON
|
946980838771702
|
29/02/2024
|
16:29:04
|
GMT
|
53
|
83.9200
|
CHIX
|
1200036HR
|
29/02/2024
|
16:29:20
|
GMT
|
32
|
83.9000
|
XLON
|
946980838771862
|
29/02/2024
|
16:29:20
|
GMT
|
50
|
83.9000
|
XLON
|
946980838771863
|
29/02/2024
|
16:29:22
|
GMT
|
62
|
83.9200
|
XLON
|
946980838771893
|
29/02/2024
|
16:29:25
|
GMT
|
50
|
83.9200
|
XLON
|
946980838771959
|
29/02/2024
|
16:29:28
|
GMT
|
15
|
83.9200
|
XLON
|
946980838771986
|
29/02/2024
|
16:29:28
|
GMT
|
34
|
83.9200
|
XLON
|
946980838771987
|
29/02/2024
|
16:29:30
|
GMT
|
9
|
83.8800
|
CHIX
|
1200036TY
|
29/02/2024
|
16:29:30
|
GMT
|
39
|
83.8800
|
CHIX
|
1200036TZ
|
29/02/2024
|
16:29:30
|
GMT
|
108
|
83.8800
|
XLON
|
946980838771997
|
29/02/2024
|
16:29:40
|
GMT
|
3
|
83.8800
|
CHIX
|
120003706
|
29/02/2024
|
16:29:43
|
GMT
|
3
|
83.8800
|
CHIX
|
12000371O
|
29/02/2024
|
16:29:49
|
GMT
|
9
|
83.8800
|
CHIX
|
12000376D
|
29/02/2024
|
16:29:49
|
GMT
|
21
|
83.8800
|
CHIX
|
12000376E
|
29/02/2024
|
16:29:49
|
GMT
|
45
|
83.8800
|
CHIX
|
12000376C
|
29/02/2024
|
16:29:49
|
GMT
|
26
|
83.8800
|
TRQX
|
946980763270642
|
29/02/2024
|
16:29:49
|
GMT
|
192
|
83.8800
|
XLON
|
946980838772129
|
29/02/2024
|
16:29:56
|
GMT
|
21
|
83.8400
|
XLON
|
946980838772162
|
29/02/2024
|
16:29:56
|
GMT
|
26
|
83.8400
|
XLON
|
946980838772161
|
|
|
|
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
POSFLFLAFFIAFIS
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