InterContinental Hotels Group PLC Transaction in Own Shares
27 Febbraio 2024 - 8:00AM
RNS Regulatory News
RNS Number : 5193E
InterContinental Hotels Group PLC
27 February 2024
27
February 2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 26
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:
|
26 February 2024
|
|
|
Aggregate number of ordinary shares
purchased:
|
148,932
|
|
|
Lowest price paid per
share:
|
£ 86.4600
|
|
|
Highest price paid per
share:
|
£ 87.9000
|
|
|
Average price paid per
share:
|
£ 86.9827
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 165,094,090 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: 148,932 (ISIN:
GB00BHJYC057)
Date of purchases: 26 February
2024
Investment firm: GSI
Aggregated information:
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares
purchased
|
70,584
|
43,726
|
26,840
|
7,782
|
Highest price paid (per
ordinary share)
|
£
87.8800
|
£
87.8600
|
£
87.9000
|
£
87.8600
|
Lowest price paid (per
ordinary share)
|
£
86.4600
|
£
86.4600
|
£
86.4600
|
£
86.4800
|
Volume weighted average price
paid(per ordinary share)
|
£
87.0191
|
£
86.8803
|
£
87.0339
|
£
87.0518
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
26/02/2024
|
08:37:56
|
GMT
|
107
|
87.5800
|
XLON
|
945125412837509
|
26/02/2024
|
08:39:22
|
GMT
|
48
|
87.5800
|
BATE
|
200008MZ
|
26/02/2024
|
08:39:22
|
GMT
|
81
|
87.5800
|
CHIX
|
120000CIK
|
26/02/2024
|
08:44:27
|
GMT
|
52
|
87.5600
|
BATE
|
2000091Q
|
26/02/2024
|
08:46:52
|
GMT
|
62
|
87.5400
|
BATE
|
2000097M
|
26/02/2024
|
08:46:52
|
GMT
|
49
|
87.5400
|
TRQX
|
945125337337872
|
26/02/2024
|
08:46:52
|
GMT
|
160
|
87.5400
|
XLON
|
945125412838579
|
26/02/2024
|
08:46:53
|
GMT
|
12
|
87.5400
|
XLON
|
945125412838588
|
26/02/2024
|
08:46:53
|
GMT
|
36
|
87.5400
|
XLON
|
945125412838589
|
26/02/2024
|
08:48:20
|
GMT
|
48
|
87.6200
|
CHIX
|
120000DIK
|
26/02/2024
|
08:48:20
|
GMT
|
180
|
87.6200
|
XLON
|
945125412838775
|
26/02/2024
|
08:48:21
|
GMT
|
15
|
87.6200
|
XLON
|
945125412838777
|
26/02/2024
|
08:48:21
|
GMT
|
35
|
87.6200
|
XLON
|
945125412838778
|
26/02/2024
|
08:49:17
|
GMT
|
50
|
87.6000
|
BATE
|
200009ES
|
26/02/2024
|
08:50:03
|
GMT
|
14
|
87.6000
|
XLON
|
945125412838949
|
26/02/2024
|
08:50:03
|
GMT
|
60
|
87.6000
|
XLON
|
945125412838950
|
26/02/2024
|
08:50:19
|
GMT
|
156
|
87.6000
|
CHIX
|
120000DTT
|
26/02/2024
|
08:50:23
|
GMT
|
12
|
87.6000
|
XLON
|
945125412839023
|
26/02/2024
|
08:52:27
|
GMT
|
8
|
87.6400
|
XLON
|
945125412839264
|
26/02/2024
|
08:52:27
|
GMT
|
10
|
87.6400
|
XLON
|
945125412839265
|
26/02/2024
|
08:52:27
|
GMT
|
13
|
87.6400
|
XLON
|
945125412839266
|
26/02/2024
|
08:52:27
|
GMT
|
16
|
87.6400
|
XLON
|
945125412839267
|
26/02/2024
|
08:52:27
|
GMT
|
75
|
87.6400
|
XLON
|
945125412839268
|
26/02/2024
|
08:52:29
|
GMT
|
43
|
87.6400
|
XLON
|
945125412839269
|
26/02/2024
|
08:52:31
|
GMT
|
11
|
87.6400
|
XLON
|
945125412839278
|
26/02/2024
|
08:52:31
|
GMT
|
22
|
87.6400
|
XLON
|
945125412839277
|
26/02/2024
|
08:52:50
|
GMT
|
14
|
87.6600
|
XLON
|
945125412839293
|
26/02/2024
|
08:52:50
|
GMT
|
43
|
87.6600
|
XLON
|
945125412839294
|
26/02/2024
|
08:52:53
|
GMT
|
38
|
87.6600
|
XLON
|
945125412839305
|
26/02/2024
|
08:52:53
|
GMT
|
48
|
87.6600
|
XLON
|
945125412839306
|
26/02/2024
|
08:52:54
|
GMT
|
15
|
87.6600
|
CHIX
|
120000E6Y
|
26/02/2024
|
08:52:54
|
GMT
|
33
|
87.6600
|
CHIX
|
120000E6Z
|
26/02/2024
|
08:53:01
|
GMT
|
33
|
87.6600
|
XLON
|
945125412839308
|
26/02/2024
|
08:53:48
|
GMT
|
42
|
87.6400
|
CHIX
|
120000EBV
|
26/02/2024
|
08:53:48
|
GMT
|
19
|
87.6600
|
XLON
|
945125412839365
|
26/02/2024
|
08:53:48
|
GMT
|
28
|
87.6600
|
XLON
|
945125412839363
|
26/02/2024
|
08:53:48
|
GMT
|
28
|
87.6600
|
XLON
|
945125412839364
|
26/02/2024
|
08:53:57
|
GMT
|
14
|
87.6800
|
CHIX
|
120000ECP
|
26/02/2024
|
08:53:57
|
GMT
|
38
|
87.6800
|
CHIX
|
120000ECQ
|
26/02/2024
|
08:55:49
|
GMT
|
35
|
87.6800
|
BATE
|
200009YC
|
26/02/2024
|
08:55:49
|
GMT
|
51
|
87.6800
|
BATE
|
200009YA
|
26/02/2024
|
08:55:49
|
GMT
|
87
|
87.6800
|
BATE
|
200009YB
|
26/02/2024
|
08:55:49
|
GMT
|
50
|
87.6800
|
CHIX
|
120000EJY
|
26/02/2024
|
08:55:54
|
GMT
|
51
|
87.6800
|
CHIX
|
120000EKB
|
26/02/2024
|
08:56:23
|
GMT
|
9
|
87.6800
|
CHIX
|
120000EMI
|
26/02/2024
|
08:56:23
|
GMT
|
11
|
87.6800
|
CHIX
|
120000EMJ
|
26/02/2024
|
08:56:37
|
GMT
|
13
|
87.6800
|
CHIX
|
120000EO9
|
26/02/2024
|
08:57:23
|
GMT
|
45
|
87.7000
|
CHIX
|
120000ES7
|
26/02/2024
|
08:58:28
|
GMT
|
23
|
87.7000
|
XLON
|
945125412839765
|
26/02/2024
|
08:58:42
|
GMT
|
24
|
87.7000
|
XLON
|
945125412839791
|
26/02/2024
|
08:58:51
|
GMT
|
24
|
87.7000
|
XLON
|
945125412839799
|
26/02/2024
|
08:59:52
|
GMT
|
25
|
87.7000
|
XLON
|
945125412839892
|
26/02/2024
|
08:59:52
|
GMT
|
31
|
87.7000
|
XLON
|
945125412839893
|
26/02/2024
|
08:59:52
|
GMT
|
44
|
87.7000
|
XLON
|
945125412839894
|
26/02/2024
|
08:59:57
|
GMT
|
50
|
87.6800
|
TRQX
|
945125337338758
|
26/02/2024
|
08:59:57
|
GMT
|
21
|
87.6800
|
XLON
|
945125412839900
|
26/02/2024
|
08:59:57
|
GMT
|
22
|
87.6800
|
XLON
|
945125412839902
|
26/02/2024
|
08:59:57
|
GMT
|
157
|
87.6800
|
XLON
|
945125412839898
|
26/02/2024
|
08:59:57
|
GMT
|
167
|
87.6800
|
XLON
|
945125412839901
|
26/02/2024
|
08:59:59
|
GMT
|
59
|
87.6800
|
XLON
|
945125412839908
|
26/02/2024
|
09:00:00
|
GMT
|
8
|
87.7000
|
CHIX
|
120000F3K
|
26/02/2024
|
09:00:00
|
GMT
|
96
|
87.6600
|
XLON
|
945125412839917
|
26/02/2024
|
09:00:01
|
GMT
|
6
|
87.7000
|
XLON
|
945125412839930
|
26/02/2024
|
09:00:01
|
GMT
|
83
|
87.7000
|
XLON
|
945125412839929
|
26/02/2024
|
09:00:01
|
GMT
|
3
|
87.7200
|
XLON
|
945125412839937
|
26/02/2024
|
09:00:01
|
GMT
|
14
|
87.7200
|
XLON
|
945125412839935
|
26/02/2024
|
09:00:01
|
GMT
|
25
|
87.7200
|
XLON
|
945125412839936
|
26/02/2024
|
09:00:02
|
GMT
|
13
|
87.7200
|
CHIX
|
120000F3S
|
26/02/2024
|
09:00:02
|
GMT
|
13
|
87.7200
|
CHIX
|
120000F3U
|
26/02/2024
|
09:00:02
|
GMT
|
22
|
87.7200
|
CHIX
|
120000F3T
|
26/02/2024
|
09:00:16
|
GMT
|
64
|
87.7800
|
CHIX
|
120000F4P
|
26/02/2024
|
09:00:20
|
GMT
|
44
|
87.7000
|
XLON
|
945125412840125
|
26/02/2024
|
09:00:20
|
GMT
|
29
|
87.7200
|
XLON
|
945125412840115
|
26/02/2024
|
09:00:20
|
GMT
|
170
|
87.7200
|
XLON
|
945125412840116
|
26/02/2024
|
09:00:23
|
GMT
|
74
|
87.7000
|
TRQX
|
945125337338851
|
26/02/2024
|
09:00:23
|
GMT
|
12
|
87.7000
|
XLON
|
945125412840142
|
26/02/2024
|
09:00:23
|
GMT
|
52
|
87.7000
|
XLON
|
945125412840141
|
26/02/2024
|
09:00:23
|
GMT
|
67
|
87.7000
|
XLON
|
945125412840146
|
26/02/2024
|
09:00:28
|
GMT
|
42
|
87.7200
|
CHIX
|
120000F6A
|
26/02/2024
|
09:00:53
|
GMT
|
7
|
87.6800
|
BATE
|
20000AEQ
|
26/02/2024
|
09:00:53
|
GMT
|
8
|
87.6800
|
BATE
|
20000AEN
|
26/02/2024
|
09:00:53
|
GMT
|
44
|
87.6800
|
BATE
|
20000AEO
|
26/02/2024
|
09:00:53
|
GMT
|
71
|
87.6800
|
BATE
|
20000AER
|
26/02/2024
|
09:00:53
|
GMT
|
54
|
87.7000
|
CHIX
|
120000F9S
|
26/02/2024
|
09:00:53
|
GMT
|
21
|
87.6800
|
XLON
|
945125412840214
|
26/02/2024
|
09:00:53
|
GMT
|
58
|
87.6800
|
XLON
|
945125412840215
|
26/02/2024
|
09:00:58
|
GMT
|
147
|
87.6400
|
CHIX
|
120000FAD
|
26/02/2024
|
09:00:58
|
GMT
|
87
|
87.6400
|
XLON
|
945125412840234
|
26/02/2024
|
09:01:00
|
GMT
|
2
|
87.6400
|
XLON
|
945125412840250
|
26/02/2024
|
09:01:01
|
GMT
|
31
|
87.6400
|
XLON
|
945125412840251
|
26/02/2024
|
09:01:01
|
GMT
|
146
|
87.6400
|
XLON
|
945125412840252
|
26/02/2024
|
09:01:34
|
GMT
|
33
|
87.6200
|
XLON
|
945125412840317
|
26/02/2024
|
09:01:55
|
GMT
|
7
|
87.6000
|
BATE
|
20000AI2
|
26/02/2024
|
09:01:55
|
GMT
|
20
|
87.6000
|
BATE
|
20000AI0
|
26/02/2024
|
09:01:55
|
GMT
|
31
|
87.6000
|
BATE
|
20000AI1
|
26/02/2024
|
09:01:55
|
GMT
|
58
|
87.6000
|
BATE
|
20000AHZ
|
26/02/2024
|
09:04:07
|
GMT
|
111
|
87.5800
|
CHIX
|
120000FL2
|
26/02/2024
|
09:04:07
|
GMT
|
10
|
87.5800
|
XLON
|
945125412840813
|
26/02/2024
|
09:04:07
|
GMT
|
11
|
87.5800
|
XLON
|
945125412840814
|
26/02/2024
|
09:04:07
|
GMT
|
15
|
87.5800
|
XLON
|
945125412840810
|
26/02/2024
|
09:04:07
|
GMT
|
28
|
87.5800
|
XLON
|
945125412840811
|
26/02/2024
|
09:04:07
|
GMT
|
33
|
87.5800
|
XLON
|
945125412840812
|
26/02/2024
|
09:04:54
|
GMT
|
80
|
87.5800
|
CHIX
|
120000FPE
|
26/02/2024
|
09:04:54
|
GMT
|
51
|
87.5800
|
TRQX
|
945125337339165
|
26/02/2024
|
09:04:54
|
GMT
|
140
|
87.5800
|
XLON
|
945125412841072
|
26/02/2024
|
09:06:00
|
GMT
|
26
|
87.5200
|
BATE
|
20000ASL
|
26/02/2024
|
09:06:00
|
GMT
|
37
|
87.5200
|
BATE
|
20000ASM
|
26/02/2024
|
09:06:01
|
GMT
|
1
|
87.5200
|
BATE
|
20000ASP
|
26/02/2024
|
09:06:01
|
GMT
|
27
|
87.5200
|
BATE
|
20000ASN
|
26/02/2024
|
09:06:01
|
GMT
|
27
|
87.5200
|
BATE
|
20000ASO
|
26/02/2024
|
09:06:52
|
GMT
|
27
|
87.4800
|
CHIX
|
120000FZD
|
26/02/2024
|
09:06:52
|
GMT
|
28
|
87.4800
|
CHIX
|
120000FZE
|
26/02/2024
|
09:06:52
|
GMT
|
5
|
87.4800
|
XLON
|
945125412841475
|
26/02/2024
|
09:06:52
|
GMT
|
44
|
87.4800
|
XLON
|
945125412841476
|
26/02/2024
|
09:06:55
|
GMT
|
48
|
87.4600
|
BATE
|
20000AVO
|
26/02/2024
|
09:07:22
|
GMT
|
11
|
87.4600
|
BATE
|
20000AXO
|
26/02/2024
|
09:07:22
|
GMT
|
39
|
87.4600
|
BATE
|
20000AXP
|
26/02/2024
|
09:07:22
|
GMT
|
89
|
87.4600
|
TRQX
|
945125337339400
|
26/02/2024
|
09:07:35
|
GMT
|
44
|
87.4400
|
CHIX
|
120000G62
|
26/02/2024
|
09:07:35
|
GMT
|
99
|
87.4400
|
XLON
|
945125412841718
|
26/02/2024
|
09:08:09
|
GMT
|
4
|
87.3200
|
BATE
|
20000AZR
|
26/02/2024
|
09:08:09
|
GMT
|
40
|
87.3200
|
BATE
|
20000AZS
|
26/02/2024
|
09:08:09
|
GMT
|
58
|
87.3200
|
CHIX
|
120000G8F
|
26/02/2024
|
09:09:19
|
GMT
|
49
|
87.3400
|
BATE
|
20000B2E
|
26/02/2024
|
09:09:19
|
GMT
|
53
|
87.3200
|
XLON
|
945125412841886
|
26/02/2024
|
09:09:19
|
GMT
|
157
|
87.3200
|
XLON
|
945125412841885
|
26/02/2024
|
09:09:23
|
GMT
|
42
|
87.2600
|
XLON
|
945125412841895
|
26/02/2024
|
09:10:02
|
GMT
|
8
|
87.2600
|
BATE
|
20000B5P
|
26/02/2024
|
09:10:02
|
GMT
|
64
|
87.2600
|
BATE
|
20000B5Q
|
26/02/2024
|
09:13:01
|
GMT
|
66
|
87.3800
|
CHIX
|
120000GYR
|
26/02/2024
|
09:13:01
|
GMT
|
93
|
87.3600
|
XLON
|
945125412842402
|
26/02/2024
|
09:15:00
|
GMT
|
107
|
87.3400
|
CHIX
|
120000H7C
|
26/02/2024
|
09:15:00
|
GMT
|
90
|
87.3400
|
XLON
|
945125412842581
|
26/02/2024
|
09:15:00
|
GMT
|
8
|
87.3600
|
XLON
|
945125412842584
|
26/02/2024
|
09:15:00
|
GMT
|
21
|
87.3600
|
XLON
|
945125412842583
|
26/02/2024
|
09:16:24
|
GMT
|
25
|
87.4600
|
XLON
|
945125412842730
|
26/02/2024
|
09:16:29
|
GMT
|
55
|
87.4400
|
TRQX
|
945125337340163
|
26/02/2024
|
09:16:29
|
GMT
|
62
|
87.4600
|
XLON
|
945125412842743
|
26/02/2024
|
09:19:04
|
GMT
|
77
|
87.5800
|
CHIX
|
120000HT1
|
26/02/2024
|
09:19:04
|
GMT
|
84
|
87.5800
|
CHIX
|
120000HT0
|
26/02/2024
|
09:19:04
|
GMT
|
91
|
87.5800
|
XLON
|
945125412843081
|
26/02/2024
|
09:19:04
|
GMT
|
100
|
87.5800
|
XLON
|
945125412843080
|
26/02/2024
|
09:19:16
|
GMT
|
75
|
87.6000
|
XLON
|
945125412843091
|
26/02/2024
|
09:19:16
|
GMT
|
185
|
87.6000
|
XLON
|
945125412843090
|
26/02/2024
|
09:20:03
|
GMT
|
46
|
87.5600
|
XLON
|
945125412843189
|
26/02/2024
|
09:20:12
|
GMT
|
74
|
87.5600
|
CHIX
|
120000HZ1
|
26/02/2024
|
09:20:58
|
GMT
|
46
|
87.6000
|
TRQX
|
945125337340477
|
26/02/2024
|
09:22:51
|
GMT
|
30
|
87.5800
|
TRQX
|
945125337340606
|
26/02/2024
|
09:22:51
|
GMT
|
54
|
87.5800
|
TRQX
|
945125337340607
|
26/02/2024
|
09:22:51
|
GMT
|
8
|
87.6000
|
XLON
|
945125412843458
|
26/02/2024
|
09:22:51
|
GMT
|
31
|
87.6000
|
XLON
|
945125412843454
|
26/02/2024
|
09:22:51
|
GMT
|
33
|
87.6000
|
XLON
|
945125412843459
|
26/02/2024
|
09:22:51
|
GMT
|
36
|
87.6000
|
XLON
|
945125412843457
|
26/02/2024
|
09:22:51
|
GMT
|
44
|
87.6000
|
XLON
|
945125412843456
|
26/02/2024
|
09:22:51
|
GMT
|
65
|
87.6000
|
XLON
|
945125412843460
|
26/02/2024
|
09:22:51
|
GMT
|
68
|
87.6000
|
XLON
|
945125412843455
|
26/02/2024
|
09:24:46
|
GMT
|
47
|
87.6200
|
TRQX
|
945125337340717
|
26/02/2024
|
09:24:46
|
GMT
|
172
|
87.6200
|
XLON
|
945125412843646
|
26/02/2024
|
09:26:37
|
GMT
|
10
|
87.6200
|
XLON
|
945125412843754
|
26/02/2024
|
09:29:51
|
GMT
|
16
|
87.7000
|
XLON
|
945125412843946
|
26/02/2024
|
09:29:51
|
GMT
|
64
|
87.7000
|
XLON
|
945125412843945
|
26/02/2024
|
09:30:06
|
GMT
|
66
|
87.7000
|
CHIX
|
120000J46
|
26/02/2024
|
09:30:06
|
GMT
|
96
|
87.7000
|
TRQX
|
945125337341095
|
26/02/2024
|
09:30:06
|
GMT
|
180
|
87.7000
|
XLON
|
945125412843963
|
26/02/2024
|
09:30:10
|
GMT
|
13
|
87.7000
|
CHIX
|
120000J4A
|
26/02/2024
|
09:30:13
|
GMT
|
11
|
87.7000
|
CHIX
|
120000J4E
|
26/02/2024
|
09:30:13
|
GMT
|
20
|
87.7000
|
CHIX
|
120000J4C
|
26/02/2024
|
09:30:13
|
GMT
|
37
|
87.7000
|
CHIX
|
120000J4D
|
26/02/2024
|
09:31:24
|
GMT
|
8
|
87.7000
|
XLON
|
945125412844044
|
26/02/2024
|
09:31:24
|
GMT
|
16
|
87.7000
|
XLON
|
945125412844046
|
26/02/2024
|
09:31:24
|
GMT
|
21
|
87.7000
|
XLON
|
945125412844045
|
26/02/2024
|
09:31:47
|
GMT
|
8
|
87.7000
|
CHIX
|
120000JAP
|
26/02/2024
|
09:31:47
|
GMT
|
34
|
87.7000
|
CHIX
|
120000JAQ
|
26/02/2024
|
09:32:02
|
GMT
|
9
|
87.7000
|
XLON
|
945125412844092
|
26/02/2024
|
09:32:02
|
GMT
|
14
|
87.7000
|
XLON
|
945125412844093
|
26/02/2024
|
09:32:02
|
GMT
|
20
|
87.7000
|
XLON
|
945125412844094
|
26/02/2024
|
09:32:14
|
GMT
|
94
|
87.6600
|
CHIX
|
120000JCS
|
26/02/2024
|
09:32:26
|
GMT
|
110
|
87.6400
|
CHIX
|
120000JEY
|
26/02/2024
|
09:32:52
|
GMT
|
42
|
87.6600
|
XLON
|
945125412844181
|
26/02/2024
|
09:33:06
|
GMT
|
4
|
87.6600
|
XLON
|
945125412844203
|
26/02/2024
|
09:33:06
|
GMT
|
5
|
87.6600
|
XLON
|
945125412844201
|
26/02/2024
|
09:33:06
|
GMT
|
6
|
87.6600
|
XLON
|
945125412844202
|
26/02/2024
|
09:33:06
|
GMT
|
8
|
87.6600
|
XLON
|
945125412844200
|
26/02/2024
|
09:33:06
|
GMT
|
19
|
87.6600
|
XLON
|
945125412844199
|
26/02/2024
|
09:33:19
|
GMT
|
46
|
87.6600
|
XLON
|
945125412844221
|
26/02/2024
|
09:34:30
|
GMT
|
8
|
87.7000
|
XLON
|
945125412844276
|
26/02/2024
|
09:36:17
|
GMT
|
111
|
87.6600
|
BATE
|
20000D89
|
26/02/2024
|
09:36:17
|
GMT
|
61
|
87.6600
|
CHIX
|
120000JWX
|
26/02/2024
|
09:36:17
|
GMT
|
4
|
87.6600
|
TRQX
|
945125337341557
|
26/02/2024
|
09:36:17
|
GMT
|
46
|
87.6600
|
TRQX
|
945125337341556
|
26/02/2024
|
09:36:17
|
GMT
|
8
|
87.6600
|
XLON
|
945125412844368
|
26/02/2024
|
09:36:17
|
GMT
|
18
|
87.6800
|
XLON
|
945125412844373
|
26/02/2024
|
09:36:17
|
GMT
|
33
|
87.6800
|
XLON
|
945125412844369
|
26/02/2024
|
09:36:17
|
GMT
|
33
|
87.6800
|
XLON
|
945125412844372
|
26/02/2024
|
09:36:17
|
GMT
|
46
|
87.6800
|
XLON
|
945125412844370
|
26/02/2024
|
09:36:17
|
GMT
|
50
|
87.6800
|
XLON
|
945125412844371
|
26/02/2024
|
09:36:21
|
GMT
|
10
|
87.6800
|
XLON
|
945125412844376
|
26/02/2024
|
09:36:21
|
GMT
|
52
|
87.6800
|
XLON
|
945125412844375
|
26/02/2024
|
09:37:02
|
GMT
|
39
|
87.6800
|
XLON
|
945125412844403
|
26/02/2024
|
09:37:02
|
GMT
|
51
|
87.6800
|
XLON
|
945125412844402
|
26/02/2024
|
09:37:02
|
GMT
|
113
|
87.6800
|
XLON
|
945125412844404
|
26/02/2024
|
09:38:02
|
GMT
|
66
|
87.6800
|
CHIX
|
120000K48
|
26/02/2024
|
09:38:12
|
GMT
|
62
|
87.6800
|
BATE
|
20000DCE
|
26/02/2024
|
09:39:10
|
GMT
|
44
|
87.6800
|
XLON
|
945125412844540
|
26/02/2024
|
09:39:49
|
GMT
|
50
|
87.6800
|
CHIX
|
120000KB6
|
26/02/2024
|
09:39:49
|
GMT
|
2
|
87.6800
|
TRQX
|
945125337341820
|
26/02/2024
|
09:39:49
|
GMT
|
43
|
87.6800
|
TRQX
|
945125337341821
|
26/02/2024
|
09:40:15
|
GMT
|
87
|
87.6800
|
BATE
|
20000DHM
|
26/02/2024
|
09:40:15
|
GMT
|
13
|
87.6800
|
CHIX
|
120000KD6
|
26/02/2024
|
09:40:15
|
GMT
|
32
|
87.6800
|
CHIX
|
120000KD7
|
26/02/2024
|
09:42:42
|
GMT
|
47
|
87.7000
|
BATE
|
20000DMD
|
26/02/2024
|
09:42:42
|
GMT
|
7
|
87.7000
|
CHIX
|
120000KLS
|
26/02/2024
|
09:42:42
|
GMT
|
38
|
87.7000
|
CHIX
|
120000KLR
|
26/02/2024
|
09:42:42
|
GMT
|
19
|
87.7000
|
TRQX
|
945125337342029
|
26/02/2024
|
09:42:42
|
GMT
|
96
|
87.7000
|
TRQX
|
945125337342028
|
26/02/2024
|
09:42:42
|
GMT
|
4
|
87.7000
|
XLON
|
945125412844794
|
26/02/2024
|
09:42:42
|
GMT
|
192
|
87.7000
|
XLON
|
945125412844793
|
26/02/2024
|
09:44:13
|
GMT
|
47
|
87.6800
|
XLON
|
945125412844875
|
26/02/2024
|
09:46:20
|
GMT
|
74
|
87.7400
|
XLON
|
945125412845046
|
26/02/2024
|
09:50:21
|
GMT
|
8
|
87.7600
|
XLON
|
945125412845390
|
26/02/2024
|
09:50:21
|
GMT
|
152
|
87.7600
|
XLON
|
945125412845389
|
26/02/2024
|
09:52:55
|
GMT
|
11
|
87.7600
|
CHIX
|
120000LQV
|
26/02/2024
|
09:52:55
|
GMT
|
45
|
87.7600
|
CHIX
|
120000LQU
|
26/02/2024
|
09:52:55
|
GMT
|
15
|
87.7600
|
XLON
|
945125412845503
|
26/02/2024
|
09:52:55
|
GMT
|
84
|
87.7600
|
XLON
|
945125412845501
|
26/02/2024
|
09:52:55
|
GMT
|
121
|
87.7600
|
XLON
|
945125412845500
|
26/02/2024
|
09:59:01
|
GMT
|
10
|
87.7800
|
CHIX
|
120000MDR
|
26/02/2024
|
09:59:16
|
GMT
|
21
|
87.7800
|
XLON
|
945125412845965
|
26/02/2024
|
09:59:26
|
GMT
|
18
|
87.7800
|
XLON
|
945125412845981
|
26/02/2024
|
09:59:38
|
GMT
|
74
|
87.7000
|
XLON
|
945125412846009
|
26/02/2024
|
09:59:38
|
GMT
|
144
|
87.7000
|
XLON
|
945125412846008
|
26/02/2024
|
09:59:39
|
GMT
|
15
|
87.7200
|
CHIX
|
120000MGG
|
26/02/2024
|
09:59:39
|
GMT
|
32
|
87.7200
|
CHIX
|
120000MGH
|
26/02/2024
|
09:59:41
|
GMT
|
20
|
87.7200
|
CHIX
|
120000MGJ
|
26/02/2024
|
09:59:41
|
GMT
|
56
|
87.7000
|
XLON
|
945125412846010
|
26/02/2024
|
09:59:45
|
GMT
|
167
|
87.6800
|
CHIX
|
120000MGZ
|
26/02/2024
|
09:59:45
|
GMT
|
89
|
87.7000
|
XLON
|
945125412846011
|
26/02/2024
|
09:59:46
|
GMT
|
87
|
87.6800
|
XLON
|
945125412846030
|
26/02/2024
|
10:00:18
|
GMT
|
57
|
87.6800
|
CHIX
|
120000MKC
|
26/02/2024
|
10:00:18
|
GMT
|
61
|
87.6800
|
TRQX
|
945125337343171
|
26/02/2024
|
10:00:18
|
GMT
|
185
|
87.6800
|
XLON
|
945125412846093
|
26/02/2024
|
10:02:22
|
GMT
|
22
|
87.7200
|
XLON
|
945125412846219
|
26/02/2024
|
10:02:40
|
GMT
|
4
|
87.7200
|
XLON
|
945125412846243
|
26/02/2024
|
10:02:40
|
GMT
|
16
|
87.7200
|
XLON
|
945125412846241
|
26/02/2024
|
10:02:40
|
GMT
|
22
|
87.7200
|
XLON
|
945125412846242
|
26/02/2024
|
10:03:02
|
GMT
|
27
|
87.7000
|
BATE
|
20000EVP
|
26/02/2024
|
10:03:02
|
GMT
|
27
|
87.7000
|
BATE
|
20000EVQ
|
26/02/2024
|
10:03:02
|
GMT
|
45
|
87.7000
|
BATE
|
20000EVR
|
26/02/2024
|
10:03:02
|
GMT
|
144
|
87.7000
|
XLON
|
945125412846287
|
26/02/2024
|
10:06:09
|
GMT
|
46
|
87.7000
|
CHIX
|
120000N6G
|
26/02/2024
|
10:06:09
|
GMT
|
90
|
87.7000
|
XLON
|
945125412846581
|
26/02/2024
|
10:07:02
|
GMT
|
64
|
87.6800
|
CHIX
|
120000NAD
|
26/02/2024
|
10:07:02
|
GMT
|
127
|
87.6800
|
TRQX
|
945125337343627
|
26/02/2024
|
10:07:02
|
GMT
|
49
|
87.6800
|
XLON
|
945125412846643
|
26/02/2024
|
10:07:02
|
GMT
|
19
|
87.7000
|
XLON
|
945125412846645
|
26/02/2024
|
10:07:02
|
GMT
|
43
|
87.7000
|
XLON
|
945125412846644
|
26/02/2024
|
10:08:52
|
GMT
|
8
|
87.7000
|
XLON
|
945125412846724
|
26/02/2024
|
10:08:52
|
GMT
|
34
|
87.7000
|
XLON
|
945125412846725
|
26/02/2024
|
10:09:29
|
GMT
|
42
|
87.7000
|
XLON
|
945125412846751
|
26/02/2024
|
10:09:47
|
GMT
|
67
|
87.6800
|
CHIX
|
120000NJG
|
26/02/2024
|
10:09:47
|
GMT
|
39
|
87.6800
|
XLON
|
945125412846775
|
26/02/2024
|
10:09:47
|
GMT
|
150
|
87.6800
|
XLON
|
945125412846776
|
26/02/2024
|
10:09:47
|
GMT
|
26
|
87.7000
|
XLON
|
945125412846777
|
26/02/2024
|
10:09:47
|
GMT
|
37
|
87.7000
|
XLON
|
945125412846778
|
26/02/2024
|
10:10:08
|
GMT
|
20
|
87.6800
|
CHIX
|
120000NNA
|
26/02/2024
|
10:10:08
|
GMT
|
25
|
87.6800
|
CHIX
|
120000NNC
|
26/02/2024
|
10:10:08
|
GMT
|
52
|
87.6800
|
CHIX
|
120000NNB
|
26/02/2024
|
10:10:08
|
GMT
|
53
|
87.6800
|
TRQX
|
945125337343858
|
26/02/2024
|
10:12:02
|
GMT
|
8
|
87.6800
|
CHIX
|
120000NU5
|
26/02/2024
|
10:12:33
|
GMT
|
25
|
87.6800
|
BATE
|
20000FKL
|
26/02/2024
|
10:12:33
|
GMT
|
38
|
87.6800
|
CHIX
|
120000NWD
|
26/02/2024
|
10:12:33
|
GMT
|
46
|
87.6600
|
XLON
|
945125412846996
|
26/02/2024
|
10:12:33
|
GMT
|
108
|
87.6600
|
XLON
|
945125412847003
|
26/02/2024
|
10:16:02
|
GMT
|
31
|
87.7000
|
CHIX
|
120000O7F
|
26/02/2024
|
10:16:44
|
GMT
|
101
|
87.7000
|
BATE
|
20000FSY
|
26/02/2024
|
10:16:44
|
GMT
|
50
|
87.7000
|
CHIX
|
120000O8R
|
26/02/2024
|
10:16:44
|
GMT
|
64
|
87.7000
|
CHIX
|
120000O8P
|
26/02/2024
|
10:17:02
|
GMT
|
50
|
87.7000
|
BATE
|
20000FTJ
|
26/02/2024
|
10:17:02
|
GMT
|
51
|
87.7000
|
BATE
|
20000FTK
|
26/02/2024
|
10:19:20
|
GMT
|
19
|
87.7000
|
XLON
|
945125412847479
|
26/02/2024
|
10:19:23
|
GMT
|
68
|
87.7000
|
XLON
|
945125412847487
|
26/02/2024
|
10:22:36
|
GMT
|
51
|
87.6800
|
TRQX
|
945125337344665
|
26/02/2024
|
10:22:36
|
GMT
|
178
|
87.6800
|
XLON
|
945125412847658
|
26/02/2024
|
10:22:36
|
GMT
|
21
|
87.7000
|
XLON
|
945125412847659
|
26/02/2024
|
10:22:41
|
GMT
|
8
|
87.7000
|
XLON
|
945125412847660
|
26/02/2024
|
10:22:41
|
GMT
|
15
|
87.7000
|
XLON
|
945125412847662
|
26/02/2024
|
10:22:41
|
GMT
|
16
|
87.7000
|
XLON
|
945125412847661
|
26/02/2024
|
10:22:41
|
GMT
|
90
|
87.7000
|
XLON
|
945125412847663
|
26/02/2024
|
10:22:44
|
GMT
|
21
|
87.7000
|
XLON
|
945125412847664
|
26/02/2024
|
10:22:57
|
GMT
|
10
|
87.7000
|
XLON
|
945125412847684
|
26/02/2024
|
10:22:57
|
GMT
|
45
|
87.7000
|
XLON
|
945125412847685
|
26/02/2024
|
10:26:39
|
GMT
|
14
|
87.7600
|
CHIX
|
120000P3F
|
26/02/2024
|
10:26:39
|
GMT
|
8
|
87.7600
|
XLON
|
945125412847926
|
26/02/2024
|
10:26:39
|
GMT
|
60
|
87.7600
|
XLON
|
945125412847925
|
26/02/2024
|
10:26:41
|
GMT
|
15
|
87.7600
|
CHIX
|
120000P3K
|
26/02/2024
|
10:29:17
|
GMT
|
61
|
87.8000
|
CHIX
|
120000PDA
|
26/02/2024
|
10:29:17
|
GMT
|
57
|
87.8000
|
XLON
|
945125412848184
|
26/02/2024
|
10:29:17
|
GMT
|
83
|
87.8000
|
XLON
|
945125412848187
|
26/02/2024
|
10:29:17
|
GMT
|
101
|
87.8000
|
XLON
|
945125412848186
|
26/02/2024
|
10:29:17
|
GMT
|
126
|
87.8000
|
XLON
|
945125412848185
|
26/02/2024
|
10:29:17
|
GMT
|
177
|
87.8000
|
XLON
|
945125412848183
|
26/02/2024
|
10:33:25
|
GMT
|
6
|
87.8600
|
CHIX
|
120000PRX
|
26/02/2024
|
10:33:40
|
GMT
|
90
|
87.9000
|
CHIX
|
120000PUB
|
26/02/2024
|
10:33:47
|
GMT
|
4
|
87.8600
|
BATE
|
20000GYH
|
26/02/2024
|
10:33:47
|
GMT
|
86
|
87.8600
|
BATE
|
20000GYG
|
26/02/2024
|
10:33:47
|
GMT
|
22
|
87.8600
|
CHIX
|
120000PUP
|
26/02/2024
|
10:33:47
|
GMT
|
161
|
87.8600
|
CHIX
|
120000PUO
|
26/02/2024
|
10:33:47
|
GMT
|
62
|
87.8600
|
TRQX
|
945125337345400
|
26/02/2024
|
10:33:47
|
GMT
|
9
|
87.8800
|
XLON
|
945125412848528
|
26/02/2024
|
10:33:47
|
GMT
|
30
|
87.8800
|
XLON
|
945125412848526
|
26/02/2024
|
10:33:47
|
GMT
|
39
|
87.8800
|
XLON
|
945125412848527
|
26/02/2024
|
10:35:01
|
GMT
|
42
|
87.8600
|
XLON
|
945125412848610
|
26/02/2024
|
10:36:09
|
GMT
|
110
|
87.8400
|
CHIX
|
120000Q33
|
26/02/2024
|
10:36:09
|
GMT
|
53
|
87.8400
|
TRQX
|
945125337345577
|
26/02/2024
|
10:36:09
|
GMT
|
187
|
87.8400
|
XLON
|
945125412848717
|
26/02/2024
|
10:36:49
|
GMT
|
50
|
87.8000
|
XLON
|
945125412848779
|
26/02/2024
|
10:36:49
|
GMT
|
107
|
87.8000
|
XLON
|
945125412848778
|
26/02/2024
|
10:38:43
|
GMT
|
70
|
87.7800
|
BATE
|
20000H91
|
26/02/2024
|
10:38:43
|
GMT
|
43
|
87.7800
|
CHIX
|
120000Q9K
|
26/02/2024
|
10:38:43
|
GMT
|
42
|
87.7800
|
XLON
|
945125412848911
|
26/02/2024
|
10:38:43
|
GMT
|
44
|
87.7800
|
XLON
|
945125412848913
|
26/02/2024
|
10:39:24
|
GMT
|
48
|
87.7400
|
BATE
|
20000HAD
|
26/02/2024
|
10:39:24
|
GMT
|
23
|
87.7400
|
CHIX
|
120000QB7
|
26/02/2024
|
10:39:24
|
GMT
|
34
|
87.7400
|
CHIX
|
120000QB8
|
26/02/2024
|
10:39:24
|
GMT
|
46
|
87.7400
|
XLON
|
945125412848989
|
26/02/2024
|
10:40:48
|
GMT
|
46
|
87.7800
|
XLON
|
945125412849080
|
26/02/2024
|
10:41:01
|
GMT
|
49
|
87.7800
|
XLON
|
945125412849103
|
26/02/2024
|
10:41:03
|
GMT
|
56
|
87.7600
|
CHIX
|
120000QEV
|
26/02/2024
|
10:43:01
|
GMT
|
48
|
87.7800
|
XLON
|
945125412849221
|
26/02/2024
|
10:43:23
|
GMT
|
14
|
87.7800
|
XLON
|
945125412849234
|
26/02/2024
|
10:47:21
|
GMT
|
48
|
87.8200
|
BATE
|
20000HTS
|
26/02/2024
|
10:47:21
|
GMT
|
54
|
87.8200
|
TRQX
|
945125337346392
|
26/02/2024
|
10:47:21
|
GMT
|
106
|
87.8200
|
XLON
|
945125412849517
|
26/02/2024
|
10:52:33
|
GMT
|
51
|
87.8400
|
XLON
|
945125412849889
|
26/02/2024
|
10:52:37
|
GMT
|
9
|
87.8400
|
CHIX
|
120000RL7
|
26/02/2024
|
10:52:37
|
GMT
|
18
|
87.8400
|
CHIX
|
120000RL8
|
26/02/2024
|
10:52:37
|
GMT
|
5
|
87.8400
|
XLON
|
945125412849894
|
26/02/2024
|
10:52:37
|
GMT
|
12
|
87.8400
|
XLON
|
945125412849893
|
26/02/2024
|
10:52:37
|
GMT
|
25
|
87.8400
|
XLON
|
945125412849892
|
26/02/2024
|
10:52:37
|
GMT
|
44
|
87.8400
|
XLON
|
945125412849895
|
26/02/2024
|
10:52:37
|
GMT
|
100
|
87.8400
|
XLON
|
945125412849891
|
26/02/2024
|
10:52:43
|
GMT
|
54
|
87.8400
|
XLON
|
945125412849901
|
26/02/2024
|
10:52:44
|
GMT
|
16
|
87.8400
|
XLON
|
945125412849902
|
26/02/2024
|
10:52:44
|
GMT
|
24
|
87.8400
|
XLON
|
945125412849903
|
26/02/2024
|
10:54:13
|
GMT
|
60
|
87.8400
|
XLON
|
945125412849980
|
26/02/2024
|
10:54:13
|
GMT
|
156
|
87.8400
|
XLON
|
945125412849974
|
26/02/2024
|
10:54:13
|
GMT
|
184
|
87.8400
|
XLON
|
945125412849976
|
26/02/2024
|
10:54:15
|
GMT
|
5
|
87.8400
|
CHIX
|
120000RQG
|
26/02/2024
|
10:54:15
|
GMT
|
8
|
87.8400
|
CHIX
|
120000RQF
|
26/02/2024
|
10:54:15
|
GMT
|
18
|
87.8400
|
XLON
|
945125412849985
|
26/02/2024
|
10:54:15
|
GMT
|
118
|
87.8400
|
XLON
|
945125412849986
|
26/02/2024
|
10:54:16
|
GMT
|
48
|
87.8200
|
BATE
|
20000I9R
|
26/02/2024
|
10:54:16
|
GMT
|
10
|
87.8200
|
TRQX
|
945125337347003
|
26/02/2024
|
10:54:18
|
GMT
|
1
|
87.8400
|
CHIX
|
120000RQT
|
26/02/2024
|
10:54:18
|
GMT
|
13
|
87.8400
|
CHIX
|
120000RQV
|
26/02/2024
|
10:54:18
|
GMT
|
17
|
87.8400
|
CHIX
|
120000RQU
|
26/02/2024
|
10:54:19
|
GMT
|
13
|
87.8400
|
CHIX
|
120000RQZ
|
26/02/2024
|
10:54:19
|
GMT
|
15
|
87.8400
|
CHIX
|
120000RQX
|
26/02/2024
|
10:54:19
|
GMT
|
26
|
87.8400
|
CHIX
|
120000RQY
|
26/02/2024
|
10:54:19
|
GMT
|
30
|
87.8200
|
TRQX
|
945125337347006
|
26/02/2024
|
10:54:21
|
GMT
|
6
|
87.8200
|
CHIX
|
120000RR5
|
26/02/2024
|
10:54:21
|
GMT
|
11
|
87.8200
|
CHIX
|
120000RR8
|
26/02/2024
|
10:54:21
|
GMT
|
16
|
87.8200
|
CHIX
|
120000RR6
|
26/02/2024
|
10:54:21
|
GMT
|
35
|
87.8200
|
CHIX
|
120000RR7
|
26/02/2024
|
10:55:50
|
GMT
|
42
|
87.8200
|
CHIX
|
120000RVL
|
26/02/2024
|
10:56:13
|
GMT
|
1
|
87.8000
|
CHIX
|
120000RW5
|
26/02/2024
|
10:56:14
|
GMT
|
138
|
87.8000
|
CHIX
|
120000RW6
|
26/02/2024
|
10:56:16
|
GMT
|
45
|
87.7800
|
XLON
|
945125412850089
|
26/02/2024
|
10:57:25
|
GMT
|
22
|
87.7600
|
XLON
|
945125412850198
|
26/02/2024
|
10:57:25
|
GMT
|
43
|
87.7600
|
XLON
|
945125412850199
|
26/02/2024
|
10:57:25
|
GMT
|
65
|
87.7600
|
XLON
|
945125412850186
|
26/02/2024
|
10:58:32
|
GMT
|
52
|
87.7200
|
BATE
|
20000IHN
|
26/02/2024
|
10:58:32
|
GMT
|
52
|
87.7200
|
BATE
|
20000IHO
|
26/02/2024
|
10:58:32
|
GMT
|
84
|
87.7200
|
CHIX
|
120000S43
|
26/02/2024
|
10:58:32
|
GMT
|
101
|
87.7200
|
TRQX
|
945125337347301
|
26/02/2024
|
10:58:32
|
GMT
|
68
|
87.7200
|
XLON
|
945125412850264
|
26/02/2024
|
10:58:32
|
GMT
|
71
|
87.7200
|
XLON
|
945125412850268
|
26/02/2024
|
10:59:11
|
GMT
|
16
|
87.7200
|
BATE
|
20000IIU
|
26/02/2024
|
11:01:49
|
GMT
|
63
|
87.7200
|
XLON
|
945125412850498
|
26/02/2024
|
11:01:59
|
GMT
|
107
|
87.7200
|
XLON
|
945125412850508
|
26/02/2024
|
11:02:02
|
GMT
|
82
|
87.7000
|
BATE
|
20000IPU
|
26/02/2024
|
11:02:02
|
GMT
|
53
|
87.7000
|
CHIX
|
120000SHE
|
26/02/2024
|
11:02:02
|
GMT
|
59
|
87.7000
|
CHIX
|
120000SHC
|
26/02/2024
|
11:02:02
|
GMT
|
51
|
87.7000
|
XLON
|
945125412850517
|
26/02/2024
|
11:05:21
|
GMT
|
189
|
87.7600
|
XLON
|
945125412850716
|
26/02/2024
|
11:06:01
|
GMT
|
26
|
87.7400
|
BATE
|
20000IYI
|
26/02/2024
|
11:06:01
|
GMT
|
33
|
87.7400
|
BATE
|
20000IYH
|
26/02/2024
|
11:06:01
|
GMT
|
38
|
87.7400
|
BATE
|
20000IYG
|
26/02/2024
|
11:06:01
|
GMT
|
51
|
87.7400
|
TRQX
|
945125337347879
|
26/02/2024
|
11:06:01
|
GMT
|
46
|
87.7400
|
XLON
|
945125412850761
|
26/02/2024
|
11:06:02
|
GMT
|
30
|
87.7400
|
BATE
|
20000IYK
|
26/02/2024
|
11:06:12
|
GMT
|
6
|
87.7400
|
CHIX
|
120000SYN
|
26/02/2024
|
11:06:12
|
GMT
|
23
|
87.7400
|
CHIX
|
120000SYM
|
26/02/2024
|
11:06:12
|
GMT
|
51
|
87.7400
|
CHIX
|
120000SYL
|
26/02/2024
|
11:08:46
|
GMT
|
8
|
87.7400
|
XLON
|
945125412850914
|
26/02/2024
|
11:08:46
|
GMT
|
48
|
87.7400
|
XLON
|
945125412850913
|
26/02/2024
|
11:14:56
|
GMT
|
14
|
87.7600
|
XLON
|
945125412851326
|
26/02/2024
|
11:14:56
|
GMT
|
57
|
87.7600
|
XLON
|
945125412851327
|
26/02/2024
|
11:14:56
|
GMT
|
68
|
87.7600
|
XLON
|
945125412851325
|
26/02/2024
|
11:15:17
|
GMT
|
15
|
87.7600
|
XLON
|
945125412851352
|
26/02/2024
|
11:15:17
|
GMT
|
32
|
87.7600
|
XLON
|
945125412851353
|
26/02/2024
|
11:15:17
|
GMT
|
39
|
87.7600
|
XLON
|
945125412851354
|
26/02/2024
|
11:15:19
|
GMT
|
49
|
87.7600
|
CHIX
|
120000TRP
|
26/02/2024
|
11:16:47
|
GMT
|
187
|
87.7600
|
XLON
|
945125412851497
|
26/02/2024
|
11:16:47
|
GMT
|
209
|
87.7600
|
XLON
|
945125412851498
|
26/02/2024
|
11:16:48
|
GMT
|
5
|
87.7400
|
BATE
|
20000JKV
|
26/02/2024
|
11:16:48
|
GMT
|
11
|
87.7600
|
CHIX
|
120000TUL
|
26/02/2024
|
11:16:48
|
GMT
|
18
|
87.7600
|
CHIX
|
120000TUJ
|
26/02/2024
|
11:16:48
|
GMT
|
28
|
87.7600
|
CHIX
|
120000TUK
|
26/02/2024
|
11:16:53
|
GMT
|
62
|
87.7400
|
BATE
|
20000JKY
|
26/02/2024
|
11:16:53
|
GMT
|
25
|
87.7400
|
CHIX
|
120000TUR
|
26/02/2024
|
11:16:53
|
GMT
|
30
|
87.7400
|
CHIX
|
120000TUQ
|
26/02/2024
|
11:19:07
|
GMT
|
120
|
87.7200
|
CHIX
|
120000U43
|
26/02/2024
|
11:19:07
|
GMT
|
65
|
87.7200
|
TRQX
|
945125337348775
|
26/02/2024
|
11:19:07
|
GMT
|
75
|
87.7200
|
XLON
|
945125412851621
|
26/02/2024
|
11:20:43
|
GMT
|
49
|
87.7400
|
XLON
|
945125412851765
|
26/02/2024
|
11:20:53
|
GMT
|
61
|
87.7200
|
CHIX
|
120000U9X
|
26/02/2024
|
11:21:30
|
GMT
|
5
|
87.7400
|
XLON
|
945125412851797
|
26/02/2024
|
11:21:30
|
GMT
|
11
|
87.7400
|
XLON
|
945125412851795
|
26/02/2024
|
11:21:30
|
GMT
|
27
|
87.7400
|
XLON
|
945125412851796
|
26/02/2024
|
11:21:35
|
GMT
|
4
|
87.7400
|
XLON
|
945125412851802
|
26/02/2024
|
11:21:35
|
GMT
|
18
|
87.7400
|
XLON
|
945125412851804
|
26/02/2024
|
11:21:35
|
GMT
|
23
|
87.7400
|
XLON
|
945125412851803
|
26/02/2024
|
11:22:15
|
GMT
|
21
|
87.8400
|
XLON
|
945125412851894
|
26/02/2024
|
11:22:15
|
GMT
|
24
|
87.8400
|
XLON
|
945125412851895
|
26/02/2024
|
11:22:15
|
GMT
|
61
|
87.8400
|
XLON
|
945125412851896
|
26/02/2024
|
11:22:15
|
GMT
|
162
|
87.8400
|
XLON
|
945125412851887
|
26/02/2024
|
11:22:46
|
GMT
|
143
|
87.8200
|
XLON
|
945125412851906
|
26/02/2024
|
11:22:49
|
GMT
|
22
|
87.8200
|
XLON
|
945125412851910
|
26/02/2024
|
11:22:49
|
GMT
|
36
|
87.8200
|
XLON
|
945125412851908
|
26/02/2024
|
11:22:49
|
GMT
|
50
|
87.8200
|
XLON
|
945125412851909
|
26/02/2024
|
11:22:49
|
GMT
|
68
|
87.8200
|
XLON
|
945125412851907
|
26/02/2024
|
11:22:59
|
GMT
|
194
|
87.8200
|
XLON
|
945125412851921
|
26/02/2024
|
11:23:01
|
GMT
|
15
|
87.8000
|
TRQX
|
945125337349032
|
26/02/2024
|
11:23:01
|
GMT
|
40
|
87.8000
|
TRQX
|
945125337349031
|
26/02/2024
|
11:23:01
|
GMT
|
30
|
87.8000
|
XLON
|
945125412851924
|
26/02/2024
|
11:23:01
|
GMT
|
45
|
87.8000
|
XLON
|
945125412851925
|
26/02/2024
|
11:23:01
|
GMT
|
65
|
87.8100
|
XLON
|
945125412851922
|
26/02/2024
|
11:23:15
|
GMT
|
21
|
87.7800
|
XLON
|
945125412851946
|
26/02/2024
|
11:23:15
|
GMT
|
146
|
87.7800
|
XLON
|
945125412851947
|
26/02/2024
|
11:23:42
|
GMT
|
53
|
87.7600
|
CHIX
|
120000UJN
|
26/02/2024
|
11:24:09
|
GMT
|
10
|
87.7400
|
BATE
|
20000K2M
|
26/02/2024
|
11:24:09
|
GMT
|
22
|
87.7600
|
BATE
|
20000K2N
|
26/02/2024
|
11:24:14
|
GMT
|
17
|
87.7400
|
BATE
|
20000K2U
|
26/02/2024
|
11:25:19
|
GMT
|
14
|
87.7200
|
BATE
|
20000K48
|
26/02/2024
|
11:25:24
|
GMT
|
10
|
87.7200
|
BATE
|
20000K4D
|
26/02/2024
|
11:25:24
|
GMT
|
17
|
87.7200
|
BATE
|
20000K4B
|
26/02/2024
|
11:25:24
|
GMT
|
17
|
87.7200
|
BATE
|
20000K4C
|
26/02/2024
|
11:29:44
|
GMT
|
10
|
87.6800
|
TRQX
|
945125337349430
|
26/02/2024
|
11:29:44
|
GMT
|
45
|
87.6800
|
TRQX
|
945125337349429
|
26/02/2024
|
11:29:44
|
GMT
|
8
|
87.7000
|
XLON
|
945125412852338
|
26/02/2024
|
11:29:44
|
GMT
|
20
|
87.7000
|
XLON
|
945125412852337
|
26/02/2024
|
11:29:44
|
GMT
|
25
|
87.7000
|
XLON
|
945125412852339
|
26/02/2024
|
11:29:44
|
GMT
|
165
|
87.7000
|
XLON
|
945125412852329
|
26/02/2024
|
11:30:36
|
GMT
|
12
|
87.7000
|
CHIX
|
120000V3R
|
26/02/2024
|
11:32:24
|
GMT
|
101
|
87.6600
|
CHIX
|
120000V9O
|
26/02/2024
|
11:32:24
|
GMT
|
149
|
87.6600
|
CHIX
|
120000V9P
|
26/02/2024
|
11:32:24
|
GMT
|
28
|
87.6800
|
XLON
|
945125412852595
|
26/02/2024
|
11:32:24
|
GMT
|
48
|
87.6800
|
XLON
|
945125412852594
|
26/02/2024
|
11:32:24
|
GMT
|
50
|
87.6800
|
XLON
|
945125412852593
|
26/02/2024
|
11:32:41
|
GMT
|
25
|
87.6400
|
BATE
|
20000KK1
|
26/02/2024
|
11:32:41
|
GMT
|
26
|
87.6400
|
BATE
|
20000KK0
|
26/02/2024
|
11:32:41
|
GMT
|
45
|
87.6400
|
BATE
|
20000KJY
|
26/02/2024
|
11:32:41
|
GMT
|
86
|
87.6400
|
BATE
|
20000KJX
|
26/02/2024
|
11:32:41
|
GMT
|
47
|
87.6400
|
TRQX
|
945125337349595
|
26/02/2024
|
11:32:41
|
GMT
|
109
|
87.6400
|
XLON
|
945125412852621
|
26/02/2024
|
11:35:05
|
GMT
|
9
|
87.6200
|
CHIX
|
120000VHG
|
26/02/2024
|
11:35:05
|
GMT
|
9
|
87.6200
|
CHIX
|
120000VHH
|
26/02/2024
|
11:35:05
|
GMT
|
18
|
87.6200
|
CHIX
|
120000VHF
|
26/02/2024
|
11:35:11
|
GMT
|
17
|
87.6000
|
BATE
|
20000KOP
|
26/02/2024
|
11:35:11
|
GMT
|
30
|
87.6000
|
BATE
|
20000KOO
|
26/02/2024
|
11:35:11
|
GMT
|
47
|
87.6000
|
BATE
|
20000KON
|
26/02/2024
|
11:35:11
|
GMT
|
17
|
87.6000
|
CHIX
|
120000VHZ
|
26/02/2024
|
11:35:11
|
GMT
|
28
|
87.6000
|
CHIX
|
120000VI0
|
26/02/2024
|
11:35:11
|
GMT
|
50
|
87.5800
|
TRQX
|
945125337349723
|
26/02/2024
|
11:35:11
|
GMT
|
140
|
87.6000
|
XLON
|
945125412852704
|
26/02/2024
|
11:36:00
|
GMT
|
66
|
87.5600
|
XLON
|
945125412852750
|
26/02/2024
|
11:36:01
|
GMT
|
45
|
87.5400
|
XLON
|
945125412852753
|
26/02/2024
|
11:36:41
|
GMT
|
57
|
87.5000
|
BATE
|
20000KQT
|
26/02/2024
|
11:36:41
|
GMT
|
113
|
87.5000
|
CHIX
|
120000VLA
|
26/02/2024
|
11:36:49
|
GMT
|
2
|
87.5000
|
BATE
|
20000KRF
|
26/02/2024
|
11:36:49
|
GMT
|
54
|
87.5000
|
BATE
|
20000KRG
|
26/02/2024
|
11:37:38
|
GMT
|
13
|
87.5000
|
CHIX
|
120000VON
|
26/02/2024
|
11:37:38
|
GMT
|
14
|
87.5000
|
CHIX
|
120000VOK
|
26/02/2024
|
11:37:38
|
GMT
|
14
|
87.5000
|
CHIX
|
120000VOL
|
26/02/2024
|
11:37:38
|
GMT
|
15
|
87.5000
|
CHIX
|
120000VOM
|
26/02/2024
|
11:38:02
|
GMT
|
44
|
87.5000
|
XLON
|
945125412852871
|
26/02/2024
|
11:38:02
|
GMT
|
89
|
87.5000
|
XLON
|
945125412852870
|
26/02/2024
|
11:40:33
|
GMT
|
43
|
87.5200
|
XLON
|
945125412853063
|
26/02/2024
|
11:40:48
|
GMT
|
42
|
87.5200
|
XLON
|
945125412853065
|
26/02/2024
|
11:42:10
|
GMT
|
45
|
87.5000
|
BATE
|
20000L4V
|
26/02/2024
|
11:42:10
|
GMT
|
45
|
87.5000
|
BATE
|
20000L4W
|
26/02/2024
|
11:42:10
|
GMT
|
46
|
87.5000
|
CHIX
|
120000W80
|
26/02/2024
|
11:42:10
|
GMT
|
101
|
87.5000
|
CHIX
|
120000W7Z
|
26/02/2024
|
11:42:10
|
GMT
|
7
|
87.5000
|
XLON
|
945125412853094
|
26/02/2024
|
11:42:10
|
GMT
|
118
|
87.5000
|
XLON
|
945125412853095
|
26/02/2024
|
11:43:37
|
GMT
|
3
|
87.5000
|
CHIX
|
120000WC3
|
26/02/2024
|
11:46:18
|
GMT
|
2
|
87.5400
|
XLON
|
945125412853350
|
26/02/2024
|
11:46:18
|
GMT
|
22
|
87.5400
|
XLON
|
945125412853352
|
26/02/2024
|
11:46:18
|
GMT
|
29
|
87.5400
|
XLON
|
945125412853347
|
26/02/2024
|
11:46:18
|
GMT
|
30
|
87.5400
|
XLON
|
945125412853351
|
26/02/2024
|
11:46:18
|
GMT
|
31
|
87.5400
|
XLON
|
945125412853349
|
26/02/2024
|
11:46:18
|
GMT
|
470
|
87.5400
|
XLON
|
945125412853348
|
26/02/2024
|
11:46:19
|
GMT
|
13
|
87.5400
|
CHIX
|
120000WMT
|
26/02/2024
|
11:46:19
|
GMT
|
14
|
87.5400
|
CHIX
|
120000WMS
|
26/02/2024
|
11:46:19
|
GMT
|
14
|
87.5400
|
CHIX
|
120000WMU
|
26/02/2024
|
11:46:19
|
GMT
|
37
|
87.5400
|
CHIX
|
120000WMV
|
26/02/2024
|
11:46:21
|
GMT
|
27
|
87.5400
|
CHIX
|
120000WN6
|
26/02/2024
|
11:46:24
|
GMT
|
22
|
87.5400
|
CHIX
|
120000WNC
|
26/02/2024
|
11:46:24
|
GMT
|
23
|
87.5400
|
CHIX
|
120000WNB
|
26/02/2024
|
11:46:24
|
GMT
|
27
|
87.5400
|
CHIX
|
120000WNA
|
26/02/2024
|
11:46:35
|
GMT
|
60
|
87.4800
|
BATE
|
20000LH9
|
26/02/2024
|
11:46:35
|
GMT
|
105
|
87.4800
|
CHIX
|
120000WNV
|
26/02/2024
|
11:46:35
|
GMT
|
7
|
87.5000
|
TRQX
|
945125337350331
|
26/02/2024
|
11:46:35
|
GMT
|
18
|
87.5000
|
TRQX
|
945125337350330
|
26/02/2024
|
11:46:35
|
GMT
|
29
|
87.5000
|
TRQX
|
945125337350329
|
26/02/2024
|
11:46:35
|
GMT
|
81
|
87.5000
|
TRQX
|
945125337350328
|
26/02/2024
|
11:46:42
|
GMT
|
94
|
87.4600
|
XLON
|
945125412853388
|
26/02/2024
|
11:46:42
|
GMT
|
98
|
87.4600
|
XLON
|
945125412853386
|
26/02/2024
|
11:46:58
|
GMT
|
70
|
87.4600
|
CHIX
|
120000WOA
|
26/02/2024
|
11:47:09
|
GMT
|
61
|
87.4400
|
BATE
|
20000LI8
|
26/02/2024
|
11:48:31
|
GMT
|
12
|
87.4000
|
CHIX
|
120000WSH
|
26/02/2024
|
11:48:31
|
GMT
|
31
|
87.4000
|
CHIX
|
120000WSG
|
26/02/2024
|
11:48:31
|
GMT
|
98
|
87.4000
|
CHIX
|
120000WS9
|
26/02/2024
|
11:48:31
|
GMT
|
47
|
87.3800
|
TRQX
|
945125337350424
|
26/02/2024
|
11:48:31
|
GMT
|
29
|
87.3800
|
XLON
|
945125412853436
|
26/02/2024
|
11:48:31
|
GMT
|
60
|
87.3800
|
XLON
|
945125412853435
|
26/02/2024
|
11:48:31
|
GMT
|
154
|
87.4000
|
XLON
|
945125412853433
|
26/02/2024
|
11:49:11
|
GMT
|
12
|
87.3800
|
XLON
|
945125412853491
|
26/02/2024
|
11:49:40
|
GMT
|
124
|
87.3400
|
BATE
|
20000LNA
|
26/02/2024
|
11:49:40
|
GMT
|
46
|
87.3600
|
CHIX
|
120000WW8
|
26/02/2024
|
11:49:40
|
GMT
|
87
|
87.3600
|
XLON
|
945125412853515
|
26/02/2024
|
11:50:11
|
GMT
|
9
|
87.3200
|
BATE
|
20000LOY
|
26/02/2024
|
11:50:11
|
GMT
|
20
|
87.3200
|
BATE
|
20000LOW
|
26/02/2024
|
11:50:11
|
GMT
|
20
|
87.3200
|
BATE
|
20000LOX
|
26/02/2024
|
11:50:11
|
GMT
|
50
|
87.3200
|
BATE
|
20000LOV
|
26/02/2024
|
11:50:29
|
GMT
|
20
|
87.2800
|
BATE
|
20000LPN
|
26/02/2024
|
11:50:29
|
GMT
|
30
|
87.2800
|
BATE
|
20000LPO
|
26/02/2024
|
11:50:29
|
GMT
|
45
|
87.2800
|
BATE
|
20000LPM
|
26/02/2024
|
11:50:29
|
GMT
|
2
|
87.2600
|
XLON
|
945125412853567
|
26/02/2024
|
11:50:29
|
GMT
|
103
|
87.2600
|
XLON
|
945125412853566
|
26/02/2024
|
11:50:46
|
GMT
|
45
|
87.2400
|
CHIX
|
120000WZX
|
26/02/2024
|
11:51:45
|
GMT
|
107
|
87.2600
|
XLON
|
945125412853679
|
26/02/2024
|
11:52:00
|
GMT
|
65
|
87.2400
|
CHIX
|
120000X54
|
26/02/2024
|
11:52:00
|
GMT
|
67
|
87.2400
|
XLON
|
945125412853714
|
26/02/2024
|
11:53:05
|
GMT
|
51
|
87.2200
|
XLON
|
945125412853763
|
26/02/2024
|
11:53:05
|
GMT
|
71
|
87.2200
|
XLON
|
945125412853765
|
26/02/2024
|
11:53:17
|
GMT
|
20
|
87.2200
|
BATE
|
20000LVG
|
26/02/2024
|
11:53:17
|
GMT
|
31
|
87.2200
|
BATE
|
20000LVH
|
26/02/2024
|
11:53:17
|
GMT
|
84
|
87.2200
|
BATE
|
20000LVF
|
26/02/2024
|
11:53:17
|
GMT
|
51
|
87.2200
|
TRQX
|
945125337350707
|
26/02/2024
|
11:54:17
|
GMT
|
46
|
87.2400
|
XLON
|
945125412853863
|
26/02/2024
|
11:55:02
|
GMT
|
61
|
87.2200
|
BATE
|
20000LZ5
|
26/02/2024
|
11:55:02
|
GMT
|
52
|
87.2200
|
CHIX
|
120000XET
|
26/02/2024
|
11:55:02
|
GMT
|
16
|
87.2200
|
XLON
|
945125412853885
|
26/02/2024
|
11:55:02
|
GMT
|
50
|
87.2200
|
XLON
|
945125412853884
|
26/02/2024
|
11:55:02
|
GMT
|
76
|
87.2200
|
XLON
|
945125412853886
|
26/02/2024
|
11:55:21
|
GMT
|
75
|
87.1800
|
CHIX
|
120000XGJ
|
26/02/2024
|
11:57:10
|
GMT
|
49
|
87.1600
|
CHIX
|
120000XMB
|
26/02/2024
|
11:57:10
|
GMT
|
38
|
87.1800
|
XLON
|
945125412854157
|
26/02/2024
|
11:57:10
|
GMT
|
38
|
87.1800
|
XLON
|
945125412854158
|
26/02/2024
|
11:57:10
|
GMT
|
57
|
87.1800
|
XLON
|
945125412854154
|
26/02/2024
|
11:57:10
|
GMT
|
71
|
87.1800
|
XLON
|
945125412854153
|
26/02/2024
|
11:58:09
|
GMT
|
80
|
87.2000
|
XLON
|
945125412854204
|
26/02/2024
|
11:58:09
|
GMT
|
91
|
87.2000
|
XLON
|
945125412854205
|
26/02/2024
|
11:58:26
|
GMT
|
16
|
87.1800
|
XLON
|
945125412854210
|
26/02/2024
|
11:58:26
|
GMT
|
60
|
87.1800
|
XLON
|
945125412854209
|
26/02/2024
|
11:59:16
|
GMT
|
69
|
87.1400
|
CHIX
|
120000XSD
|
26/02/2024
|
11:59:18
|
GMT
|
23
|
87.1000
|
XLON
|
945125412854267
|
26/02/2024
|
11:59:18
|
GMT
|
46
|
87.1000
|
XLON
|
945125412854269
|
26/02/2024
|
11:59:18
|
GMT
|
73
|
87.1000
|
XLON
|
945125412854268
|
26/02/2024
|
11:59:21
|
GMT
|
69
|
87.1000
|
XLON
|
945125412854296
|
26/02/2024
|
11:59:21
|
GMT
|
189
|
87.1000
|
XLON
|
945125412854295
|
26/02/2024
|
11:59:29
|
GMT
|
27
|
87.1000
|
XLON
|
945125412854307
|
26/02/2024
|
11:59:29
|
GMT
|
47
|
87.1000
|
XLON
|
945125412854306
|
26/02/2024
|
12:00:48
|
GMT
|
2
|
87.1200
|
XLON
|
945125412854406
|
26/02/2024
|
12:00:48
|
GMT
|
49
|
87.1200
|
XLON
|
945125412854408
|
26/02/2024
|
12:00:48
|
GMT
|
112
|
87.1200
|
XLON
|
945125412854409
|
26/02/2024
|
12:00:48
|
GMT
|
181
|
87.1200
|
XLON
|
945125412854407
|
26/02/2024
|
12:02:01
|
GMT
|
14
|
87.1000
|
CHIX
|
120000Y6F
|
26/02/2024
|
12:02:01
|
GMT
|
19
|
87.1000
|
CHIX
|
120000Y6G
|
26/02/2024
|
12:02:01
|
GMT
|
50
|
87.1000
|
CHIX
|
120000Y6E
|
26/02/2024
|
12:02:01
|
GMT
|
66
|
87.1000
|
TRQX
|
945125337351148
|
26/02/2024
|
12:02:01
|
GMT
|
22
|
87.1000
|
XLON
|
945125412854450
|
26/02/2024
|
12:02:01
|
GMT
|
24
|
87.1000
|
XLON
|
945125412854452
|
26/02/2024
|
12:02:01
|
GMT
|
50
|
87.1000
|
XLON
|
945125412854451
|
26/02/2024
|
12:02:01
|
GMT
|
11
|
87.1200
|
XLON
|
945125412854453
|
26/02/2024
|
12:02:01
|
GMT
|
138
|
87.1200
|
XLON
|
945125412854447
|
26/02/2024
|
12:02:03
|
GMT
|
48
|
87.0800
|
XLON
|
945125412854457
|
26/02/2024
|
12:02:14
|
GMT
|
92
|
87.0600
|
XLON
|
945125412854480
|
26/02/2024
|
12:02:15
|
GMT
|
46
|
87.0400
|
CHIX
|
120000Y7C
|
26/02/2024
|
12:02:15
|
GMT
|
7
|
87.0400
|
XLON
|
945125412854497
|
26/02/2024
|
12:02:15
|
GMT
|
43
|
87.0400
|
XLON
|
945125412854496
|
26/02/2024
|
12:02:15
|
GMT
|
2
|
87.0600
|
XLON
|
945125412854486
|
26/02/2024
|
12:02:15
|
GMT
|
21
|
87.0600
|
XLON
|
945125412854485
|
26/02/2024
|
12:02:15
|
GMT
|
39
|
87.0600
|
XLON
|
945125412854484
|
26/02/2024
|
12:02:15
|
GMT
|
50
|
87.0600
|
XLON
|
945125412854483
|
26/02/2024
|
12:02:35
|
GMT
|
73
|
87.0000
|
BATE
|
20000MH7
|
26/02/2024
|
12:02:35
|
GMT
|
1
|
87.0200
|
XLON
|
945125412854541
|
26/02/2024
|
12:02:35
|
GMT
|
166
|
87.0200
|
XLON
|
945125412854540
|
26/02/2024
|
12:03:03
|
GMT
|
38
|
87.0000
|
CHIX
|
120000YAA
|
26/02/2024
|
12:03:03
|
GMT
|
86
|
87.0200
|
XLON
|
945125412854620
|
26/02/2024
|
12:03:14
|
GMT
|
37
|
86.9800
|
BATE
|
20000MJ7
|
26/02/2024
|
12:03:14
|
GMT
|
52
|
86.9800
|
BATE
|
20000MJ8
|
26/02/2024
|
12:03:14
|
GMT
|
109
|
86.9800
|
BATE
|
20000MJ6
|
26/02/2024
|
12:03:14
|
GMT
|
138
|
86.9800
|
XLON
|
945125412854625
|
26/02/2024
|
12:04:35
|
GMT
|
29
|
86.9200
|
BATE
|
20000MO5
|
26/02/2024
|
12:04:35
|
GMT
|
6
|
86.9400
|
BATE
|
20000MO7
|
26/02/2024
|
12:04:35
|
GMT
|
34
|
86.9400
|
BATE
|
20000MO6
|
26/02/2024
|
12:04:35
|
GMT
|
71
|
86.9400
|
BATE
|
20000MO1
|
26/02/2024
|
12:04:35
|
GMT
|
46
|
86.9400
|
CHIX
|
120000YHG
|
26/02/2024
|
12:04:35
|
GMT
|
14
|
86.9000
|
XLON
|
945125412854796
|
26/02/2024
|
12:04:35
|
GMT
|
27
|
86.9000
|
XLON
|
945125412854795
|
26/02/2024
|
12:04:35
|
GMT
|
31
|
86.9000
|
XLON
|
945125412854793
|
26/02/2024
|
12:04:35
|
GMT
|
31
|
86.9000
|
XLON
|
945125412854794
|
26/02/2024
|
12:04:35
|
GMT
|
41
|
86.9000
|
XLON
|
945125412854792
|
26/02/2024
|
12:04:35
|
GMT
|
81
|
86.9400
|
XLON
|
945125412854784
|
26/02/2024
|
12:04:36
|
GMT
|
19
|
86.9000
|
XLON
|
945125412854800
|
26/02/2024
|
12:05:16
|
GMT
|
4
|
86.8400
|
BATE
|
20000MQR
|
26/02/2024
|
12:05:16
|
GMT
|
11
|
86.8400
|
BATE
|
20000MQS
|
26/02/2024
|
12:05:16
|
GMT
|
18
|
86.8400
|
BATE
|
20000MQQ
|
26/02/2024
|
12:05:16
|
GMT
|
49
|
86.8400
|
BATE
|
20000MQT
|
26/02/2024
|
12:05:16
|
GMT
|
30
|
86.8400
|
XLON
|
945125412854897
|
26/02/2024
|
12:05:16
|
GMT
|
11
|
86.8600
|
XLON
|
945125412854900
|
26/02/2024
|
12:05:16
|
GMT
|
31
|
86.8600
|
XLON
|
945125412854899
|
26/02/2024
|
12:05:16
|
GMT
|
39
|
86.8600
|
XLON
|
945125412854898
|
26/02/2024
|
12:05:16
|
GMT
|
192
|
86.8600
|
XLON
|
945125412854890
|
26/02/2024
|
12:05:34
|
GMT
|
47
|
86.8200
|
TRQX
|
945125337351434
|
26/02/2024
|
12:05:34
|
GMT
|
50
|
86.8200
|
XLON
|
945125412854920
|
26/02/2024
|
12:05:34
|
GMT
|
53
|
86.8200
|
XLON
|
945125412854922
|
26/02/2024
|
12:05:41
|
GMT
|
58
|
86.8000
|
BATE
|
20000MRV
|
26/02/2024
|
12:05:41
|
GMT
|
29
|
86.8200
|
XLON
|
945125412854932
|
26/02/2024
|
12:05:41
|
GMT
|
50
|
86.8200
|
XLON
|
945125412854933
|
26/02/2024
|
12:06:26
|
GMT
|
74
|
86.7800
|
BATE
|
20000MTB
|
26/02/2024
|
12:06:26
|
GMT
|
46
|
86.7800
|
CHIX
|
120000YQ1
|
26/02/2024
|
12:06:26
|
GMT
|
197
|
86.7800
|
XLON
|
945125412854979
|
26/02/2024
|
12:07:45
|
GMT
|
73
|
87.1600
|
XLON
|
945125412855136
|
26/02/2024
|
12:07:45
|
GMT
|
83
|
87.1600
|
XLON
|
945125412855135
|
26/02/2024
|
12:07:46
|
GMT
|
32
|
87.1600
|
XLON
|
945125412855137
|
26/02/2024
|
12:07:46
|
GMT
|
43
|
87.1600
|
XLON
|
945125412855138
|
26/02/2024
|
12:09:17
|
GMT
|
38
|
87.1400
|
XLON
|
945125412855210
|
26/02/2024
|
12:09:17
|
GMT
|
72
|
87.1400
|
XLON
|
945125412855208
|
26/02/2024
|
12:09:17
|
GMT
|
100
|
87.1400
|
XLON
|
945125412855209
|
26/02/2024
|
12:09:17
|
GMT
|
22
|
87.1600
|
XLON
|
945125412855212
|
26/02/2024
|
12:09:17
|
GMT
|
34
|
87.1600
|
XLON
|
945125412855211
|
26/02/2024
|
12:09:17
|
GMT
|
171
|
87.1600
|
XLON
|
945125412855213
|
26/02/2024
|
12:09:40
|
GMT
|
85
|
87.1400
|
CHIX
|
120000YXZ
|
26/02/2024
|
12:10:12
|
GMT
|
96
|
87.1400
|
BATE
|
20000N13
|
26/02/2024
|
12:10:12
|
GMT
|
112
|
87.1400
|
CHIX
|
120000YZU
|
26/02/2024
|
12:10:12
|
GMT
|
60
|
87.1400
|
TRQX
|
945125337351630
|
26/02/2024
|
12:10:12
|
GMT
|
45
|
87.1200
|
XLON
|
945125412855267
|
26/02/2024
|
12:10:12
|
GMT
|
106
|
87.1400
|
XLON
|
945125412855266
|
26/02/2024
|
12:10:32
|
GMT
|
13
|
87.0000
|
BATE
|
20000N1Y
|
26/02/2024
|
12:10:32
|
GMT
|
24
|
87.0000
|
BATE
|
20000N1X
|
26/02/2024
|
12:10:32
|
GMT
|
55
|
87.0000
|
BATE
|
20000N1W
|
26/02/2024
|
12:11:18
|
GMT
|
49
|
86.9800
|
CHIX
|
120000Z2P
|
26/02/2024
|
12:11:18
|
GMT
|
2
|
87.0000
|
XLON
|
945125412855340
|
26/02/2024
|
12:11:18
|
GMT
|
8
|
87.0000
|
XLON
|
945125412855337
|
26/02/2024
|
12:11:18
|
GMT
|
11
|
87.0000
|
XLON
|
945125412855334
|
26/02/2024
|
12:11:18
|
GMT
|
15
|
87.0000
|
XLON
|
945125412855333
|
26/02/2024
|
12:11:18
|
GMT
|
21
|
87.0000
|
XLON
|
945125412855338
|
26/02/2024
|
12:11:18
|
GMT
|
30
|
87.0000
|
XLON
|
945125412855339
|
26/02/2024
|
12:11:18
|
GMT
|
39
|
87.0000
|
XLON
|
945125412855335
|
26/02/2024
|
12:11:18
|
GMT
|
40
|
87.0000
|
XLON
|
945125412855336
|
26/02/2024
|
12:13:27
|
GMT
|
81
|
87.0000
|
CHIX
|
120000Z8O
|
26/02/2024
|
12:13:27
|
GMT
|
127
|
87.0000
|
XLON
|
945125412855412
|
26/02/2024
|
12:15:33
|
GMT
|
16
|
86.9400
|
CHIX
|
120000ZFH
|
26/02/2024
|
12:15:33
|
GMT
|
24
|
86.9400
|
CHIX
|
120000ZFI
|
26/02/2024
|
12:15:33
|
GMT
|
30
|
86.9400
|
CHIX
|
120000ZFG
|
26/02/2024
|
12:16:50
|
GMT
|
49
|
86.9200
|
BATE
|
20000NEJ
|
26/02/2024
|
12:16:50
|
GMT
|
66
|
86.9200
|
CHIX
|
120000ZJ8
|
26/02/2024
|
12:16:50
|
GMT
|
46
|
86.9200
|
TRQX
|
945125337351997
|
26/02/2024
|
12:16:50
|
GMT
|
6
|
86.9200
|
XLON
|
945125412855681
|
26/02/2024
|
12:16:50
|
GMT
|
61
|
86.9200
|
XLON
|
945125412855674
|
26/02/2024
|
12:16:50
|
GMT
|
76
|
86.9200
|
XLON
|
945125412855682
|
26/02/2024
|
12:19:21
|
GMT
|
6
|
86.9400
|
CHIX
|
120000ZVN
|
26/02/2024
|
12:19:21
|
GMT
|
96
|
86.9400
|
CHIX
|
120000ZVM
|
26/02/2024
|
12:19:21
|
GMT
|
173
|
86.9400
|
XLON
|
945125412855894
|
26/02/2024
|
12:20:06
|
GMT
|
16
|
86.9200
|
XLON
|
945125412855999
|
26/02/2024
|
12:21:18
|
GMT
|
66
|
86.9200
|
CHIX
|
12000101J
|
26/02/2024
|
12:21:18
|
GMT
|
43
|
86.9200
|
TRQX
|
945125337352227
|
26/02/2024
|
12:21:18
|
GMT
|
46
|
86.9200
|
XLON
|
945125412856036
|
26/02/2024
|
12:21:18
|
GMT
|
142
|
86.9200
|
XLON
|
945125412856035
|
26/02/2024
|
12:23:02
|
GMT
|
48
|
87.0200
|
CHIX
|
12000107B
|
26/02/2024
|
12:23:02
|
GMT
|
8
|
87.0200
|
XLON
|
945125412856102
|
26/02/2024
|
12:23:02
|
GMT
|
45
|
87.0200
|
XLON
|
945125412856103
|
26/02/2024
|
12:23:40
|
GMT
|
29
|
87.0400
|
BATE
|
20000NVL
|
26/02/2024
|
12:23:40
|
GMT
|
63
|
87.0400
|
BATE
|
20000NVJ
|
26/02/2024
|
12:23:40
|
GMT
|
66
|
87.0400
|
BATE
|
20000NVM
|
26/02/2024
|
12:23:40
|
GMT
|
12
|
87.0200
|
TRQX
|
945125337352356
|
26/02/2024
|
12:23:40
|
GMT
|
40
|
87.0200
|
TRQX
|
945125337352357
|
26/02/2024
|
12:23:40
|
GMT
|
8
|
87.0200
|
XLON
|
945125412856119
|
26/02/2024
|
12:23:40
|
GMT
|
132
|
87.0200
|
XLON
|
945125412856118
|
26/02/2024
|
12:23:40
|
GMT
|
1
|
87.0400
|
XLON
|
945125412856121
|
26/02/2024
|
12:23:40
|
GMT
|
19
|
87.0400
|
XLON
|
945125412856120
|
26/02/2024
|
12:23:40
|
GMT
|
64
|
87.0400
|
XLON
|
945125412856116
|
26/02/2024
|
12:27:18
|
GMT
|
26
|
87.0800
|
CHIX
|
1200010KF
|
26/02/2024
|
12:27:18
|
GMT
|
109
|
87.0800
|
CHIX
|
1200010KE
|
26/02/2024
|
12:27:18
|
GMT
|
145
|
87.0800
|
XLON
|
945125412856381
|
26/02/2024
|
12:28:17
|
GMT
|
21
|
87.1400
|
XLON
|
945125412856428
|
26/02/2024
|
12:28:17
|
GMT
|
78
|
87.1400
|
XLON
|
945125412856427
|
26/02/2024
|
12:28:17
|
GMT
|
91
|
87.1400
|
XLON
|
945125412856430
|
26/02/2024
|
12:29:18
|
GMT
|
70
|
87.1800
|
CHIX
|
1200010OS
|
26/02/2024
|
12:29:18
|
GMT
|
43
|
87.1800
|
XLON
|
945125412856497
|
26/02/2024
|
12:29:18
|
GMT
|
47
|
87.1800
|
XLON
|
945125412856498
|
26/02/2024
|
12:29:18
|
GMT
|
70
|
87.1800
|
XLON
|
945125412856496
|
26/02/2024
|
12:30:41
|
GMT
|
49
|
87.1600
|
CHIX
|
1200010U0
|
26/02/2024
|
12:31:24
|
GMT
|
90
|
87.1200
|
CHIX
|
1200010X9
|
26/02/2024
|
12:31:24
|
GMT
|
73
|
87.1400
|
XLON
|
945125412856622
|
26/02/2024
|
12:31:33
|
GMT
|
15
|
87.1800
|
XLON
|
945125412856662
|
26/02/2024
|
12:31:33
|
GMT
|
47
|
87.1800
|
XLON
|
945125412856661
|
26/02/2024
|
12:31:33
|
GMT
|
114
|
87.1800
|
XLON
|
945125412856660
|
26/02/2024
|
12:31:47
|
GMT
|
22
|
87.1800
|
XLON
|
945125412856686
|
26/02/2024
|
12:31:47
|
GMT
|
35
|
87.1800
|
XLON
|
945125412856687
|
26/02/2024
|
12:31:47
|
GMT
|
89
|
87.1800
|
XLON
|
945125412856685
|
26/02/2024
|
12:32:09
|
GMT
|
28
|
87.2000
|
TRQX
|
945125337352804
|
26/02/2024
|
12:32:09
|
GMT
|
57
|
87.2000
|
TRQX
|
945125337352805
|
26/02/2024
|
12:32:09
|
GMT
|
20
|
87.2000
|
XLON
|
945125412856739
|
26/02/2024
|
12:32:09
|
GMT
|
36
|
87.2000
|
XLON
|
945125412856741
|
26/02/2024
|
12:32:09
|
GMT
|
47
|
87.2000
|
XLON
|
945125412856740
|
26/02/2024
|
12:32:09
|
GMT
|
59
|
87.2000
|
XLON
|
945125412856742
|
26/02/2024
|
12:32:09
|
GMT
|
74
|
87.2000
|
XLON
|
945125412856727
|
26/02/2024
|
12:32:18
|
GMT
|
67
|
87.1600
|
XLON
|
945125412856748
|
26/02/2024
|
12:33:17
|
GMT
|
64
|
87.1600
|
CHIX
|
12000112D
|
26/02/2024
|
12:40:38
|
GMT
|
42
|
87.2400
|
CHIX
|
1200011OE
|
26/02/2024
|
12:41:49
|
GMT
|
11
|
87.2400
|
CHIX
|
1200011SO
|
26/02/2024
|
12:41:49
|
GMT
|
13
|
87.2400
|
CHIX
|
1200011SN
|
26/02/2024
|
12:41:49
|
GMT
|
18
|
87.2400
|
CHIX
|
1200011SP
|
26/02/2024
|
12:47:10
|
GMT
|
58
|
87.2400
|
BATE
|
20000PBR
|
26/02/2024
|
12:47:10
|
GMT
|
147
|
87.2400
|
CHIX
|
120001294
|
26/02/2024
|
12:47:10
|
GMT
|
130
|
87.2400
|
TRQX
|
945125337353583
|
26/02/2024
|
12:47:12
|
GMT
|
8
|
87.2400
|
CHIX
|
12000129G
|
26/02/2024
|
12:47:12
|
GMT
|
9
|
87.2400
|
CHIX
|
12000129I
|
26/02/2024
|
12:47:12
|
GMT
|
13
|
87.2400
|
CHIX
|
12000129K
|
26/02/2024
|
12:47:12
|
GMT
|
24
|
87.2400
|
CHIX
|
12000129H
|
26/02/2024
|
12:47:12
|
GMT
|
24
|
87.2400
|
CHIX
|
12000129J
|
26/02/2024
|
12:47:12
|
GMT
|
125
|
87.2200
|
XLON
|
945125412857701
|
26/02/2024
|
12:47:14
|
GMT
|
61
|
87.2000
|
BATE
|
20000PBZ
|
26/02/2024
|
12:48:12
|
GMT
|
9
|
87.2200
|
CHIX
|
1200012BP
|
26/02/2024
|
12:48:12
|
GMT
|
11
|
87.2200
|
CHIX
|
1200012BN
|
26/02/2024
|
12:48:12
|
GMT
|
14
|
87.2200
|
CHIX
|
1200012BM
|
26/02/2024
|
12:48:12
|
GMT
|
14
|
87.2200
|
CHIX
|
1200012BQ
|
26/02/2024
|
12:48:12
|
GMT
|
19
|
87.2200
|
CHIX
|
1200012BL
|
26/02/2024
|
12:48:12
|
GMT
|
25
|
87.2200
|
CHIX
|
1200012BO
|
26/02/2024
|
12:49:54
|
GMT
|
46
|
87.2200
|
CHIX
|
1200012L5
|
26/02/2024
|
12:49:54
|
GMT
|
52
|
87.2200
|
CHIX
|
1200012L4
|
26/02/2024
|
12:49:54
|
GMT
|
17
|
87.2200
|
XLON
|
945125412857858
|
26/02/2024
|
12:49:54
|
GMT
|
41
|
87.2200
|
XLON
|
945125412857857
|
26/02/2024
|
12:54:50
|
GMT
|
143
|
87.3200
|
CHIX
|
12000133P
|
26/02/2024
|
12:58:11
|
GMT
|
49
|
87.3200
|
TRQX
|
945125337354317
|
26/02/2024
|
12:58:17
|
GMT
|
9
|
87.3200
|
CHIX
|
1200013DS
|
26/02/2024
|
13:00:38
|
GMT
|
4
|
87.3800
|
CHIX
|
1200013LT
|
26/02/2024
|
13:00:38
|
GMT
|
112
|
87.3800
|
CHIX
|
1200013LS
|
26/02/2024
|
13:00:38
|
GMT
|
137
|
87.3800
|
CHIX
|
1200013LQ
|
26/02/2024
|
13:01:23
|
GMT
|
17
|
87.3800
|
XLON
|
945125412858418
|
26/02/2024
|
13:01:36
|
GMT
|
45
|
87.3800
|
CHIX
|
1200013OA
|
26/02/2024
|
13:01:36
|
GMT
|
99
|
87.3800
|
XLON
|
945125412858425
|
26/02/2024
|
13:01:36
|
GMT
|
159
|
87.3800
|
XLON
|
945125412858424
|
26/02/2024
|
13:03:38
|
GMT
|
70
|
87.3600
|
CHIX
|
1200013UP
|
26/02/2024
|
13:03:38
|
GMT
|
47
|
87.3600
|
TRQX
|
945125337354681
|
26/02/2024
|
13:03:38
|
GMT
|
48
|
87.3600
|
TRQX
|
945125337354683
|
26/02/2024
|
13:03:38
|
GMT
|
43
|
87.3600
|
XLON
|
945125412858520
|
26/02/2024
|
13:04:38
|
GMT
|
13
|
87.3600
|
XLON
|
945125412858554
|
26/02/2024
|
13:04:38
|
GMT
|
77
|
87.3600
|
XLON
|
945125412858553
|
26/02/2024
|
13:05:48
|
GMT
|
49
|
87.3400
|
BATE
|
20000QNA
|
26/02/2024
|
13:05:48
|
GMT
|
83
|
87.3200
|
CHIX
|
12000141I
|
26/02/2024
|
13:05:48
|
GMT
|
111
|
87.3400
|
CHIX
|
120001415
|
26/02/2024
|
13:05:48
|
GMT
|
88
|
87.3400
|
TRQX
|
945125337354792
|
26/02/2024
|
13:05:48
|
GMT
|
19
|
87.3400
|
XLON
|
945125412858604
|
26/02/2024
|
13:05:48
|
GMT
|
43
|
87.3400
|
XLON
|
945125412858605
|
26/02/2024
|
13:05:48
|
GMT
|
64
|
87.3400
|
XLON
|
945125412858602
|
26/02/2024
|
13:05:48
|
GMT
|
70
|
87.3400
|
XLON
|
945125412858603
|
26/02/2024
|
13:05:48
|
GMT
|
126
|
87.3400
|
XLON
|
945125412858601
|
26/02/2024
|
13:05:48
|
GMT
|
2
|
87.3600
|
XLON
|
945125412858606
|
26/02/2024
|
13:07:27
|
GMT
|
19
|
87.3000
|
XLON
|
945125412858693
|
26/02/2024
|
13:07:27
|
GMT
|
30
|
87.3000
|
XLON
|
945125412858692
|
26/02/2024
|
13:07:27
|
GMT
|
52
|
87.3000
|
XLON
|
945125412858691
|
26/02/2024
|
13:14:06
|
GMT
|
5
|
87.3400
|
BATE
|
20000RBM
|
26/02/2024
|
13:14:06
|
GMT
|
100
|
87.3400
|
BATE
|
20000RBL
|
26/02/2024
|
13:14:06
|
GMT
|
168
|
87.3800
|
CHIX
|
1200014V6
|
26/02/2024
|
13:14:10
|
GMT
|
8
|
87.3600
|
XLON
|
945125412858974
|
26/02/2024
|
13:14:10
|
GMT
|
12
|
87.3600
|
XLON
|
945125412858976
|
26/02/2024
|
13:14:10
|
GMT
|
15
|
87.3600
|
XLON
|
945125412858977
|
26/02/2024
|
13:14:10
|
GMT
|
19
|
87.3600
|
XLON
|
945125412858973
|
26/02/2024
|
13:14:10
|
GMT
|
44
|
87.3600
|
XLON
|
945125412858972
|
26/02/2024
|
13:14:10
|
GMT
|
46
|
87.3600
|
XLON
|
945125412858971
|
26/02/2024
|
13:14:10
|
GMT
|
135
|
87.3600
|
XLON
|
945125412858975
|
26/02/2024
|
13:14:11
|
GMT
|
13
|
87.3200
|
XLON
|
945125412858985
|
26/02/2024
|
13:14:11
|
GMT
|
42
|
87.3200
|
XLON
|
945125412858984
|
26/02/2024
|
13:14:11
|
GMT
|
59
|
87.3200
|
XLON
|
945125412858981
|
26/02/2024
|
13:14:11
|
GMT
|
123
|
87.3200
|
XLON
|
945125412858982
|
26/02/2024
|
13:14:23
|
GMT
|
50
|
87.3000
|
BATE
|
20000RC7
|
26/02/2024
|
13:14:23
|
GMT
|
50
|
87.3000
|
BATE
|
20000RC8
|
26/02/2024
|
13:14:23
|
GMT
|
116
|
87.3000
|
CHIX
|
1200014WC
|
26/02/2024
|
13:15:28
|
GMT
|
90
|
87.2800
|
BATE
|
20000RG4
|
26/02/2024
|
13:15:28
|
GMT
|
68
|
87.2800
|
TRQX
|
945125337355312
|
26/02/2024
|
13:15:28
|
GMT
|
120
|
87.2800
|
XLON
|
945125412859076
|
26/02/2024
|
13:15:29
|
GMT
|
13
|
87.2600
|
BATE
|
20000RGA
|
26/02/2024
|
13:15:29
|
GMT
|
36
|
87.2600
|
BATE
|
20000RG9
|
26/02/2024
|
13:15:29
|
GMT
|
4
|
87.2800
|
BATE
|
20000RGC
|
26/02/2024
|
13:15:29
|
GMT
|
7
|
87.2800
|
BATE
|
20000RGD
|
26/02/2024
|
13:15:29
|
GMT
|
27
|
87.2800
|
BATE
|
20000RGB
|
26/02/2024
|
13:15:29
|
GMT
|
1
|
87.2600
|
TRQX
|
945125337355315
|
26/02/2024
|
13:15:29
|
GMT
|
16
|
87.2600
|
TRQX
|
945125337355314
|
26/02/2024
|
13:15:29
|
GMT
|
27
|
87.2600
|
TRQX
|
945125337355313
|
26/02/2024
|
13:15:29
|
GMT
|
8
|
87.2600
|
XLON
|
945125412859086
|
26/02/2024
|
13:15:29
|
GMT
|
13
|
87.2600
|
XLON
|
945125412859087
|
26/02/2024
|
13:15:29
|
GMT
|
21
|
87.2600
|
XLON
|
945125412859084
|
26/02/2024
|
13:15:29
|
GMT
|
43
|
87.2600
|
XLON
|
945125412859085
|
26/02/2024
|
13:15:40
|
GMT
|
8
|
87.2200
|
BATE
|
20000RGS
|
26/02/2024
|
13:15:40
|
GMT
|
13
|
87.2200
|
BATE
|
20000RGR
|
26/02/2024
|
13:15:40
|
GMT
|
43
|
87.2200
|
BATE
|
20000RGT
|
26/02/2024
|
13:15:40
|
GMT
|
75
|
87.2200
|
BATE
|
20000RGQ
|
26/02/2024
|
13:16:02
|
GMT
|
73
|
87.2000
|
BATE
|
20000RHI
|
26/02/2024
|
13:16:02
|
GMT
|
98
|
87.2000
|
BATE
|
20000RHJ
|
26/02/2024
|
13:16:02
|
GMT
|
48
|
87.2000
|
XLON
|
945125412859115
|
26/02/2024
|
13:16:03
|
GMT
|
28
|
87.1800
|
CHIX
|
12000151U
|
26/02/2024
|
13:16:03
|
GMT
|
39
|
87.1800
|
CHIX
|
12000151T
|
26/02/2024
|
13:17:38
|
GMT
|
45
|
87.1400
|
XLON
|
945125412859168
|
26/02/2024
|
13:17:38
|
GMT
|
55
|
87.1400
|
XLON
|
945125412859167
|
26/02/2024
|
13:18:02
|
GMT
|
51
|
87.1200
|
XLON
|
945125412859177
|
26/02/2024
|
13:19:02
|
GMT
|
20
|
87.1000
|
BATE
|
20000ROE
|
26/02/2024
|
13:19:02
|
GMT
|
38
|
87.1000
|
BATE
|
20000ROD
|
26/02/2024
|
13:19:02
|
GMT
|
67
|
87.0800
|
CHIX
|
1200015AH
|
26/02/2024
|
13:19:03
|
GMT
|
38
|
87.0600
|
XLON
|
945125412859228
|
26/02/2024
|
13:19:03
|
GMT
|
51
|
87.0600
|
XLON
|
945125412859227
|
26/02/2024
|
13:19:04
|
GMT
|
7
|
87.0600
|
BATE
|
20000ROJ
|
26/02/2024
|
13:19:04
|
GMT
|
97
|
87.0600
|
BATE
|
20000ROI
|
26/02/2024
|
13:19:31
|
GMT
|
13
|
87.0600
|
BATE
|
20000RQ3
|
26/02/2024
|
13:19:31
|
GMT
|
29
|
87.0600
|
BATE
|
20000RQ2
|
26/02/2024
|
13:20:10
|
GMT
|
44
|
87.0200
|
CHIX
|
1200015ET
|
26/02/2024
|
13:20:10
|
GMT
|
49
|
87.0200
|
XLON
|
945125412859276
|
26/02/2024
|
13:22:05
|
GMT
|
49
|
87.0000
|
BATE
|
20000RYK
|
26/02/2024
|
13:22:05
|
GMT
|
49
|
87.0000
|
BATE
|
20000RYL
|
26/02/2024
|
13:22:05
|
GMT
|
46
|
87.0000
|
XLON
|
945125412859399
|
26/02/2024
|
13:22:09
|
GMT
|
103
|
87.0400
|
BATE
|
20000RYW
|
26/02/2024
|
13:22:13
|
GMT
|
109
|
87.0400
|
BATE
|
20000RZ4
|
26/02/2024
|
13:23:12
|
GMT
|
27
|
87.1200
|
XLON
|
945125412859449
|
26/02/2024
|
13:23:21
|
GMT
|
15
|
87.1200
|
XLON
|
945125412859459
|
26/02/2024
|
13:23:31
|
GMT
|
28
|
87.1200
|
XLON
|
945125412859460
|
26/02/2024
|
13:25:12
|
GMT
|
22
|
87.1200
|
BATE
|
20000S7B
|
26/02/2024
|
13:25:12
|
GMT
|
25
|
87.1200
|
XLON
|
945125412859567
|
26/02/2024
|
13:25:13
|
GMT
|
22
|
87.1200
|
BATE
|
20000S7P
|
26/02/2024
|
13:25:13
|
GMT
|
29
|
87.1200
|
BATE
|
20000S7Q
|
26/02/2024
|
13:25:17
|
GMT
|
29
|
87.1200
|
XLON
|
945125412859572
|
26/02/2024
|
13:25:19
|
GMT
|
33
|
87.1200
|
BATE
|
20000S7X
|
26/02/2024
|
13:25:43
|
GMT
|
128
|
87.1400
|
BATE
|
20000S92
|
26/02/2024
|
13:27:35
|
GMT
|
13
|
87.1200
|
BATE
|
20000SEA
|
26/02/2024
|
13:27:35
|
GMT
|
64
|
87.1200
|
CHIX
|
12000167C
|
26/02/2024
|
13:27:35
|
GMT
|
168
|
87.1200
|
CHIX
|
120001679
|
26/02/2024
|
13:27:35
|
GMT
|
73
|
87.1200
|
TRQX
|
945125337356054
|
26/02/2024
|
13:27:35
|
GMT
|
8
|
87.1200
|
XLON
|
945125412859760
|
26/02/2024
|
13:27:35
|
GMT
|
10
|
87.1200
|
XLON
|
945125412859756
|
26/02/2024
|
13:27:35
|
GMT
|
78
|
87.1200
|
XLON
|
945125412859757
|
26/02/2024
|
13:27:35
|
GMT
|
100
|
87.1200
|
XLON
|
945125412859755
|
26/02/2024
|
13:27:38
|
GMT
|
15
|
87.0800
|
XLON
|
945125412859806
|
26/02/2024
|
13:27:38
|
GMT
|
48
|
87.0800
|
XLON
|
945125412859807
|
26/02/2024
|
13:27:41
|
GMT
|
30
|
87.0800
|
BATE
|
20000SEU
|
26/02/2024
|
13:27:42
|
GMT
|
33
|
87.0800
|
BATE
|
20000SEY
|
26/02/2024
|
13:27:43
|
GMT
|
28
|
87.0800
|
BATE
|
20000SF0
|
26/02/2024
|
13:27:43
|
GMT
|
35
|
87.0800
|
BATE
|
20000SEZ
|
26/02/2024
|
13:27:44
|
GMT
|
26
|
87.0800
|
BATE
|
20000SF3
|
26/02/2024
|
13:27:44
|
GMT
|
34
|
87.0800
|
BATE
|
20000SF1
|
26/02/2024
|
13:27:51
|
GMT
|
195
|
87.0400
|
XLON
|
945125412859821
|
26/02/2024
|
13:27:53
|
GMT
|
29
|
87.0600
|
BATE
|
20000SFJ
|
26/02/2024
|
13:27:53
|
GMT
|
44
|
87.0600
|
BATE
|
20000SFK
|
26/02/2024
|
13:27:54
|
GMT
|
28
|
87.0600
|
BATE
|
20000SFM
|
26/02/2024
|
13:28:01
|
GMT
|
53
|
87.0400
|
XLON
|
945125412859842
|
26/02/2024
|
13:28:39
|
GMT
|
204
|
87.0800
|
BATE
|
20000SGZ
|
26/02/2024
|
13:28:39
|
GMT
|
54
|
87.1000
|
XLON
|
945125412859864
|
26/02/2024
|
13:28:44
|
GMT
|
1
|
87.1000
|
BATE
|
20000SHE
|
26/02/2024
|
13:28:46
|
GMT
|
57
|
87.1000
|
BATE
|
20000SHM
|
26/02/2024
|
13:29:41
|
GMT
|
175
|
87.0800
|
XLON
|
945125412859929
|
26/02/2024
|
13:29:44
|
GMT
|
16
|
87.0600
|
BATE
|
20000SJU
|
26/02/2024
|
13:29:44
|
GMT
|
24
|
87.0800
|
BATE
|
20000SJV
|
26/02/2024
|
13:29:44
|
GMT
|
122
|
87.0800
|
BATE
|
20000SJT
|
26/02/2024
|
13:29:44
|
GMT
|
44
|
87.0600
|
CHIX
|
1200016FN
|
26/02/2024
|
13:29:44
|
GMT
|
80
|
87.0800
|
CHIX
|
1200016FM
|
26/02/2024
|
13:29:44
|
GMT
|
27
|
87.0600
|
TRQX
|
945125337356196
|
26/02/2024
|
13:29:44
|
GMT
|
35
|
87.0600
|
TRQX
|
945125337356195
|
26/02/2024
|
13:29:44
|
GMT
|
57
|
87.0600
|
XLON
|
945125412859933
|
26/02/2024
|
13:29:45
|
GMT
|
24
|
87.0800
|
BATE
|
20000SJX
|
26/02/2024
|
13:29:45
|
GMT
|
41
|
87.0800
|
BATE
|
20000SJY
|
26/02/2024
|
13:30:05
|
GMT
|
4
|
87.0000
|
BATE
|
20000SMR
|
26/02/2024
|
13:30:05
|
GMT
|
64
|
87.0000
|
BATE
|
20000SMO
|
26/02/2024
|
13:30:05
|
GMT
|
66
|
87.0000
|
BATE
|
20000SMN
|
26/02/2024
|
13:31:04
|
GMT
|
13
|
87.0200
|
BATE
|
20000SPJ
|
26/02/2024
|
13:31:04
|
GMT
|
41
|
87.0200
|
BATE
|
20000SPA
|
26/02/2024
|
13:31:04
|
GMT
|
44
|
87.0200
|
BATE
|
20000SPB
|
26/02/2024
|
13:31:04
|
GMT
|
48
|
87.0200
|
BATE
|
20000SPI
|
26/02/2024
|
13:31:09
|
GMT
|
12
|
87.0200
|
BATE
|
20000SPV
|
26/02/2024
|
13:31:09
|
GMT
|
13
|
87.0200
|
BATE
|
20000SPX
|
26/02/2024
|
13:31:09
|
GMT
|
44
|
87.0200
|
BATE
|
20000SPW
|
26/02/2024
|
13:31:11
|
GMT
|
47
|
87.0000
|
BATE
|
20000SQ2
|
26/02/2024
|
13:31:11
|
GMT
|
49
|
87.0000
|
BATE
|
20000SQ1
|
26/02/2024
|
13:31:12
|
GMT
|
18
|
87.0000
|
BATE
|
20000SQ5
|
26/02/2024
|
13:31:33
|
GMT
|
22
|
86.9800
|
BATE
|
20000SQU
|
26/02/2024
|
13:31:33
|
GMT
|
111
|
86.9800
|
BATE
|
20000SQV
|
26/02/2024
|
13:32:13
|
GMT
|
9
|
86.9600
|
BATE
|
20000SSS
|
26/02/2024
|
13:32:13
|
GMT
|
22
|
86.9600
|
BATE
|
20000SSU
|
26/02/2024
|
13:32:13
|
GMT
|
100
|
86.9600
|
BATE
|
20000SST
|
26/02/2024
|
13:32:13
|
GMT
|
126
|
86.9600
|
XLON
|
945125412860061
|
26/02/2024
|
13:32:16
|
GMT
|
131
|
86.9600
|
XLON
|
945125412860080
|
26/02/2024
|
13:33:01
|
GMT
|
21
|
86.9400
|
BATE
|
20000SV8
|
26/02/2024
|
13:33:01
|
GMT
|
28
|
86.9400
|
BATE
|
20000SV7
|
26/02/2024
|
13:33:01
|
GMT
|
65
|
86.9400
|
CHIX
|
1200016T6
|
26/02/2024
|
13:33:01
|
GMT
|
58
|
86.9400
|
XLON
|
945125412860118
|
26/02/2024
|
13:33:29
|
GMT
|
151
|
86.9000
|
XLON
|
945125412860178
|
26/02/2024
|
13:33:31
|
GMT
|
10
|
86.8800
|
CHIX
|
1200016VC
|
26/02/2024
|
13:33:31
|
GMT
|
10
|
86.8800
|
CHIX
|
1200016VD
|
26/02/2024
|
13:33:31
|
GMT
|
10
|
86.8800
|
CHIX
|
1200016VE
|
26/02/2024
|
13:33:31
|
GMT
|
10
|
86.8800
|
CHIX
|
1200016VF
|
26/02/2024
|
13:33:33
|
GMT
|
16
|
86.8800
|
XLON
|
945125412860196
|
26/02/2024
|
13:33:36
|
GMT
|
48
|
86.8800
|
XLON
|
945125412860197
|
26/02/2024
|
13:34:16
|
GMT
|
144
|
86.9200
|
BATE
|
20000SZS
|
26/02/2024
|
13:34:16
|
GMT
|
53
|
86.8800
|
XLON
|
945125412860297
|
26/02/2024
|
13:34:18
|
GMT
|
4
|
86.8800
|
CHIX
|
1200016ZN
|
26/02/2024
|
13:34:19
|
GMT
|
36
|
86.9200
|
BATE
|
20000T00
|
26/02/2024
|
13:34:31
|
GMT
|
29
|
86.9200
|
BATE
|
20000T0R
|
26/02/2024
|
13:35:02
|
GMT
|
84
|
86.9200
|
XLON
|
945125412860349
|
26/02/2024
|
13:35:25
|
GMT
|
12
|
86.9600
|
BATE
|
20000T4A
|
26/02/2024
|
13:35:25
|
GMT
|
13
|
86.9600
|
BATE
|
20000T4C
|
26/02/2024
|
13:35:25
|
GMT
|
14
|
86.9600
|
BATE
|
20000T4B
|
26/02/2024
|
13:35:25
|
GMT
|
35
|
86.9600
|
BATE
|
20000T4D
|
26/02/2024
|
13:35:31
|
GMT
|
24
|
86.9600
|
BATE
|
20000T4L
|
26/02/2024
|
13:35:33
|
GMT
|
34
|
86.9600
|
BATE
|
20000T4S
|
26/02/2024
|
13:35:34
|
GMT
|
26
|
86.9600
|
BATE
|
20000T4V
|
26/02/2024
|
13:35:34
|
GMT
|
36
|
86.9600
|
BATE
|
20000T4W
|
26/02/2024
|
13:36:09
|
GMT
|
20
|
86.9200
|
XLON
|
945125412860422
|
26/02/2024
|
13:36:09
|
GMT
|
50
|
86.9200
|
XLON
|
945125412860423
|
26/02/2024
|
13:36:31
|
GMT
|
138
|
86.9000
|
BATE
|
20000T74
|
26/02/2024
|
13:36:31
|
GMT
|
25
|
86.9200
|
BATE
|
20000T75
|
26/02/2024
|
13:36:31
|
GMT
|
4
|
86.9400
|
BATE
|
20000T77
|
26/02/2024
|
13:36:31
|
GMT
|
37
|
86.9400
|
BATE
|
20000T76
|
26/02/2024
|
13:36:42
|
GMT
|
33
|
86.9200
|
XLON
|
945125412860479
|
26/02/2024
|
13:37:22
|
GMT
|
202
|
86.9200
|
XLON
|
945125412860531
|
26/02/2024
|
13:37:42
|
GMT
|
9
|
86.9600
|
CHIX
|
1200017GX
|
26/02/2024
|
13:37:42
|
GMT
|
13
|
86.9600
|
CHIX
|
1200017GW
|
26/02/2024
|
13:37:42
|
GMT
|
19
|
86.9600
|
CHIX
|
1200017GY
|
26/02/2024
|
13:37:42
|
GMT
|
22
|
86.9600
|
CHIX
|
1200017GZ
|
26/02/2024
|
13:37:42
|
GMT
|
43
|
86.9600
|
CHIX
|
1200017GV
|
26/02/2024
|
13:37:42
|
GMT
|
48
|
86.9600
|
XLON
|
945125412860580
|
26/02/2024
|
13:37:42
|
GMT
|
117
|
86.9600
|
XLON
|
945125412860581
|
26/02/2024
|
13:37:45
|
GMT
|
13
|
86.9200
|
BATE
|
20000TBV
|
26/02/2024
|
13:38:12
|
GMT
|
96
|
86.9200
|
BATE
|
20000TCV
|
26/02/2024
|
13:38:12
|
GMT
|
104
|
86.9200
|
CHIX
|
1200017IY
|
26/02/2024
|
13:38:12
|
GMT
|
17
|
86.9200
|
TRQX
|
945125337356837
|
26/02/2024
|
13:38:12
|
GMT
|
77
|
86.9200
|
TRQX
|
945125337356838
|
26/02/2024
|
13:38:12
|
GMT
|
1
|
86.9200
|
XLON
|
945125412860621
|
26/02/2024
|
13:38:12
|
GMT
|
8
|
86.9200
|
XLON
|
945125412860620
|
26/02/2024
|
13:38:12
|
GMT
|
28
|
86.9200
|
XLON
|
945125412860616
|
26/02/2024
|
13:38:12
|
GMT
|
42
|
86.9200
|
XLON
|
945125412860618
|
26/02/2024
|
13:38:12
|
GMT
|
46
|
86.9200
|
XLON
|
945125412860619
|
26/02/2024
|
13:38:12
|
GMT
|
85
|
86.9200
|
XLON
|
945125412860615
|
26/02/2024
|
13:38:13
|
GMT
|
11
|
86.9200
|
BATE
|
20000TCY
|
26/02/2024
|
13:38:13
|
GMT
|
13
|
86.9200
|
BATE
|
20000TCX
|
26/02/2024
|
13:38:13
|
GMT
|
46
|
86.9200
|
BATE
|
20000TCZ
|
26/02/2024
|
13:38:14
|
GMT
|
13
|
86.9200
|
BATE
|
20000TD4
|
26/02/2024
|
13:38:14
|
GMT
|
14
|
86.9200
|
BATE
|
20000TD5
|
26/02/2024
|
13:38:15
|
GMT
|
13
|
86.9200
|
BATE
|
20000TD7
|
26/02/2024
|
13:38:15
|
GMT
|
89
|
86.9200
|
BATE
|
20000TD8
|
26/02/2024
|
13:38:16
|
GMT
|
9
|
86.9000
|
BATE
|
20000TDC
|
26/02/2024
|
13:38:16
|
GMT
|
11
|
86.9000
|
BATE
|
20000TDD
|
26/02/2024
|
13:39:28
|
GMT
|
20
|
86.9200
|
BATE
|
20000TI7
|
26/02/2024
|
13:40:02
|
GMT
|
22
|
86.9400
|
BATE
|
20000TKS
|
26/02/2024
|
13:40:02
|
GMT
|
104
|
86.9400
|
BATE
|
20000TKU
|
26/02/2024
|
13:40:06
|
GMT
|
45
|
86.9400
|
BATE
|
20000TL6
|
26/02/2024
|
13:40:09
|
GMT
|
13
|
86.9800
|
BATE
|
20000TLN
|
26/02/2024
|
13:40:09
|
GMT
|
23
|
86.9800
|
BATE
|
20000TLM
|
26/02/2024
|
13:40:09
|
GMT
|
8
|
86.9800
|
XLON
|
945125412860726
|
26/02/2024
|
13:40:10
|
GMT
|
13
|
86.9800
|
BATE
|
20000TLP
|
26/02/2024
|
13:40:10
|
GMT
|
14
|
86.9800
|
BATE
|
20000TLO
|
26/02/2024
|
13:40:10
|
GMT
|
17
|
86.9800
|
BATE
|
20000TLQ
|
26/02/2024
|
13:40:11
|
GMT
|
13
|
86.9800
|
BATE
|
20000TLR
|
26/02/2024
|
13:40:11
|
GMT
|
114
|
86.9800
|
BATE
|
20000TLS
|
26/02/2024
|
13:40:12
|
GMT
|
8
|
86.9600
|
BATE
|
20000TLZ
|
26/02/2024
|
13:40:12
|
GMT
|
13
|
86.9600
|
BATE
|
20000TLX
|
26/02/2024
|
13:40:12
|
GMT
|
15
|
86.9600
|
BATE
|
20000TLY
|
26/02/2024
|
13:40:12
|
GMT
|
13
|
86.9800
|
BATE
|
20000TLV
|
26/02/2024
|
13:40:12
|
GMT
|
114
|
86.9800
|
BATE
|
20000TLW
|
26/02/2024
|
13:41:27
|
GMT
|
81
|
87.0000
|
BATE
|
20000TQR
|
26/02/2024
|
13:42:02
|
GMT
|
44
|
87.0200
|
CHIX
|
12000180L
|
26/02/2024
|
13:42:04
|
GMT
|
44
|
87.0200
|
CHIX
|
12000180V
|
26/02/2024
|
13:42:04
|
GMT
|
8
|
87.0200
|
XLON
|
945125412860820
|
26/02/2024
|
13:42:04
|
GMT
|
29
|
87.0200
|
XLON
|
945125412860819
|
26/02/2024
|
13:42:51
|
GMT
|
81
|
87.0000
|
BATE
|
20000TUS
|
26/02/2024
|
13:42:51
|
GMT
|
4
|
87.0200
|
BATE
|
20000TUU
|
26/02/2024
|
13:42:51
|
GMT
|
13
|
87.0200
|
BATE
|
20000TV5
|
26/02/2024
|
13:42:51
|
GMT
|
28
|
87.0200
|
BATE
|
20000TUT
|
26/02/2024
|
13:42:51
|
GMT
|
34
|
87.0200
|
BATE
|
20000TV4
|
26/02/2024
|
13:42:51
|
GMT
|
6
|
87.0000
|
CHIX
|
12000183D
|
26/02/2024
|
13:42:51
|
GMT
|
75
|
87.0000
|
CHIX
|
12000183C
|
26/02/2024
|
13:42:51
|
GMT
|
65
|
87.0000
|
TRQX
|
945125337357106
|
26/02/2024
|
13:42:51
|
GMT
|
11
|
87.0000
|
XLON
|
945125412860846
|
26/02/2024
|
13:42:51
|
GMT
|
155
|
87.0000
|
XLON
|
945125412860845
|
26/02/2024
|
13:42:51
|
GMT
|
4
|
87.0200
|
XLON
|
945125412860848
|
26/02/2024
|
13:42:51
|
GMT
|
42
|
87.0200
|
XLON
|
945125412860847
|
26/02/2024
|
13:42:57
|
GMT
|
41
|
87.0000
|
BATE
|
20000TVM
|
26/02/2024
|
13:42:57
|
GMT
|
65
|
87.0000
|
BATE
|
20000TVN
|
26/02/2024
|
13:43:34
|
GMT
|
23
|
87.0000
|
BATE
|
20000TXK
|
26/02/2024
|
13:43:34
|
GMT
|
18
|
87.0000
|
XLON
|
945125412860903
|
26/02/2024
|
13:43:34
|
GMT
|
19
|
87.0000
|
XLON
|
945125412860905
|
26/02/2024
|
13:43:34
|
GMT
|
39
|
87.0000
|
XLON
|
945125412860904
|
26/02/2024
|
13:43:39
|
GMT
|
13
|
87.0000
|
BATE
|
20000TXN
|
26/02/2024
|
13:43:39
|
GMT
|
30
|
87.0000
|
BATE
|
20000TXO
|
26/02/2024
|
13:43:39
|
GMT
|
101
|
87.0000
|
BATE
|
20000TXP
|
26/02/2024
|
13:43:44
|
GMT
|
13
|
87.0000
|
BATE
|
20000TY4
|
26/02/2024
|
13:43:44
|
GMT
|
102
|
87.0000
|
BATE
|
20000TY5
|
26/02/2024
|
13:43:46
|
GMT
|
13
|
87.0000
|
BATE
|
20000TYC
|
26/02/2024
|
13:43:46
|
GMT
|
65
|
87.0000
|
BATE
|
20000TYB
|
26/02/2024
|
13:43:47
|
GMT
|
13
|
87.0000
|
BATE
|
20000TYG
|
26/02/2024
|
13:43:47
|
GMT
|
33
|
87.0000
|
BATE
|
20000TYF
|
26/02/2024
|
13:43:47
|
GMT
|
153
|
87.0000
|
BATE
|
20000TYH
|
26/02/2024
|
13:44:53
|
GMT
|
127
|
87.0000
|
BATE
|
20000U2N
|
26/02/2024
|
13:44:53
|
GMT
|
15
|
87.0000
|
XLON
|
945125412860971
|
26/02/2024
|
13:44:53
|
GMT
|
19
|
87.0000
|
XLON
|
945125412860970
|
26/02/2024
|
13:44:53
|
GMT
|
37
|
87.0000
|
XLON
|
945125412860972
|
26/02/2024
|
13:45:00
|
GMT
|
12
|
87.0000
|
BATE
|
20000U2R
|
26/02/2024
|
13:45:00
|
GMT
|
13
|
87.0000
|
BATE
|
20000U2Q
|
26/02/2024
|
13:45:00
|
GMT
|
14
|
87.0000
|
BATE
|
20000U2S
|
26/02/2024
|
13:45:00
|
GMT
|
63
|
87.0000
|
BATE
|
20000U2T
|
26/02/2024
|
13:45:02
|
GMT
|
101
|
87.0200
|
BATE
|
20000U2Z
|
26/02/2024
|
13:46:00
|
GMT
|
13
|
86.9800
|
BATE
|
20000U5G
|
26/02/2024
|
13:46:00
|
GMT
|
4
|
87.0000
|
BATE
|
20000U5I
|
26/02/2024
|
13:46:00
|
GMT
|
34
|
87.0000
|
BATE
|
20000U5H
|
26/02/2024
|
13:46:00
|
GMT
|
48
|
87.0000
|
BATE
|
20000U5J
|
26/02/2024
|
13:46:00
|
GMT
|
107
|
87.0000
|
BATE
|
20000U5B
|
26/02/2024
|
13:46:00
|
GMT
|
129
|
87.0000
|
CHIX
|
1200018F2
|
26/02/2024
|
13:46:00
|
GMT
|
43
|
87.0000
|
TRQX
|
945125337357327
|
26/02/2024
|
13:46:00
|
GMT
|
175
|
87.0000
|
XLON
|
945125412861022
|
26/02/2024
|
13:46:15
|
GMT
|
61
|
87.0200
|
BATE
|
20000U79
|
26/02/2024
|
13:46:18
|
GMT
|
64
|
87.0000
|
BATE
|
20000U7E
|
26/02/2024
|
13:46:18
|
GMT
|
10
|
87.0000
|
CHIX
|
1200018HE
|
26/02/2024
|
13:46:18
|
GMT
|
10
|
87.0000
|
CHIX
|
1200018HF
|
26/02/2024
|
13:46:18
|
GMT
|
45
|
87.0000
|
XLON
|
945125412861066
|
26/02/2024
|
13:46:18
|
GMT
|
164
|
87.0000
|
XLON
|
945125412861067
|
26/02/2024
|
13:46:23
|
GMT
|
49
|
87.0600
|
XLON
|
945125412861110
|
26/02/2024
|
13:46:27
|
GMT
|
50
|
87.0800
|
XLON
|
945125412861112
|
26/02/2024
|
13:46:28
|
GMT
|
44
|
87.0600
|
BATE
|
20000U8N
|
26/02/2024
|
13:46:28
|
GMT
|
49
|
87.0600
|
XLON
|
945125412861115
|
26/02/2024
|
13:46:28
|
GMT
|
54
|
87.0600
|
XLON
|
945125412861114
|
26/02/2024
|
13:46:29
|
GMT
|
13
|
87.0600
|
BATE
|
20000U8R
|
26/02/2024
|
13:46:29
|
GMT
|
40
|
87.0600
|
BATE
|
20000U8Q
|
26/02/2024
|
13:46:30
|
GMT
|
154
|
87.0600
|
BATE
|
20000U90
|
26/02/2024
|
13:46:30
|
GMT
|
8
|
87.0600
|
XLON
|
945125412861134
|
26/02/2024
|
13:46:30
|
GMT
|
8
|
87.0600
|
XLON
|
945125412861143
|
26/02/2024
|
13:46:30
|
GMT
|
17
|
87.0600
|
XLON
|
945125412861132
|
26/02/2024
|
13:46:30
|
GMT
|
17
|
87.0600
|
XLON
|
945125412861142
|
26/02/2024
|
13:46:30
|
GMT
|
17
|
87.0600
|
XLON
|
945125412861144
|
26/02/2024
|
13:46:30
|
GMT
|
39
|
87.0600
|
XLON
|
945125412861147
|
26/02/2024
|
13:46:30
|
GMT
|
43
|
87.0600
|
XLON
|
945125412861141
|
26/02/2024
|
13:46:30
|
GMT
|
60
|
87.0600
|
XLON
|
945125412861133
|
26/02/2024
|
13:46:30
|
GMT
|
78
|
87.0600
|
XLON
|
945125412861135
|
26/02/2024
|
13:46:30
|
GMT
|
152
|
87.0600
|
XLON
|
945125412861131
|
26/02/2024
|
13:46:31
|
GMT
|
22
|
87.0600
|
XLON
|
945125412861151
|
26/02/2024
|
13:46:31
|
GMT
|
55
|
87.0600
|
XLON
|
945125412861150
|
26/02/2024
|
13:46:46
|
GMT
|
17
|
87.0200
|
XLON
|
945125412861161
|
26/02/2024
|
13:46:46
|
GMT
|
189
|
87.0200
|
XLON
|
945125412861159
|
26/02/2024
|
13:46:47
|
GMT
|
41
|
87.0200
|
XLON
|
945125412861162
|
26/02/2024
|
13:46:48
|
GMT
|
48
|
87.0200
|
BATE
|
20000UAF
|
26/02/2024
|
13:46:52
|
GMT
|
8
|
87.0200
|
BATE
|
20000UAU
|
26/02/2024
|
13:47:02
|
GMT
|
88
|
87.0600
|
BATE
|
20000UBH
|
26/02/2024
|
13:47:04
|
GMT
|
36
|
87.0600
|
BATE
|
20000UBR
|
26/02/2024
|
13:48:33
|
GMT
|
10
|
87.0600
|
XLON
|
945125412861216
|
26/02/2024
|
13:48:33
|
GMT
|
11
|
87.0600
|
XLON
|
945125412861217
|
26/02/2024
|
13:48:33
|
GMT
|
11
|
87.0600
|
XLON
|
945125412861218
|
26/02/2024
|
13:48:33
|
GMT
|
15
|
87.0600
|
XLON
|
945125412861219
|
26/02/2024
|
13:48:34
|
GMT
|
135
|
87.0600
|
BATE
|
20000UGJ
|
26/02/2024
|
13:49:04
|
GMT
|
44
|
87.1000
|
BATE
|
20000UHK
|
26/02/2024
|
13:50:31
|
GMT
|
10
|
87.1000
|
BATE
|
20000UMJ
|
26/02/2024
|
13:50:31
|
GMT
|
123
|
87.1000
|
BATE
|
20000UMI
|
26/02/2024
|
13:50:31
|
GMT
|
49
|
87.1000
|
CHIX
|
12000193J
|
26/02/2024
|
13:50:31
|
GMT
|
73
|
87.1000
|
CHIX
|
12000193L
|
26/02/2024
|
13:50:31
|
GMT
|
99
|
87.1000
|
CHIX
|
12000193I
|
26/02/2024
|
13:50:31
|
GMT
|
49
|
87.1000
|
TRQX
|
945125337357677
|
26/02/2024
|
13:50:31
|
GMT
|
56
|
87.1000
|
XLON
|
945125412861381
|
26/02/2024
|
13:50:31
|
GMT
|
101
|
87.1000
|
XLON
|
945125412861382
|
26/02/2024
|
13:51:26
|
GMT
|
51
|
87.1200
|
XLON
|
945125412861431
|
26/02/2024
|
13:51:26
|
GMT
|
100
|
87.1200
|
XLON
|
945125412861430
|
26/02/2024
|
13:53:24
|
GMT
|
46
|
87.1800
|
CHIX
|
1200019GC
|
26/02/2024
|
13:55:14
|
GMT
|
10
|
87.1800
|
BATE
|
20000V20
|
26/02/2024
|
13:55:14
|
GMT
|
70
|
87.1800
|
CHIX
|
1200019N5
|
26/02/2024
|
13:55:14
|
GMT
|
67
|
87.1800
|
XLON
|
945125412861634
|
26/02/2024
|
13:55:19
|
GMT
|
11
|
87.1800
|
BATE
|
20000V27
|
26/02/2024
|
13:55:23
|
GMT
|
93
|
87.1800
|
BATE
|
20000V2H
|
26/02/2024
|
13:56:19
|
GMT
|
5
|
87.2000
|
BATE
|
20000V6H
|
26/02/2024
|
13:56:19
|
GMT
|
13
|
87.2000
|
BATE
|
20000V6E
|
26/02/2024
|
13:56:19
|
GMT
|
13
|
87.2000
|
BATE
|
20000V6I
|
26/02/2024
|
13:56:19
|
GMT
|
14
|
87.2000
|
BATE
|
20000V6F
|
26/02/2024
|
13:56:19
|
GMT
|
25
|
87.2000
|
BATE
|
20000V6G
|
26/02/2024
|
13:56:19
|
GMT
|
62
|
87.2000
|
BATE
|
20000V6C
|
26/02/2024
|
13:56:19
|
GMT
|
62
|
87.2000
|
BATE
|
20000V6D
|
26/02/2024
|
13:56:19
|
GMT
|
131
|
87.2000
|
CHIX
|
1200019T6
|
26/02/2024
|
13:56:19
|
GMT
|
63
|
87.2000
|
TRQX
|
945125337358090
|
26/02/2024
|
13:56:19
|
GMT
|
39
|
87.2000
|
XLON
|
945125412861690
|
26/02/2024
|
13:56:19
|
GMT
|
149
|
87.2000
|
XLON
|
945125412861691
|
26/02/2024
|
13:56:21
|
GMT
|
13
|
87.2000
|
BATE
|
20000V6J
|
26/02/2024
|
13:56:34
|
GMT
|
25
|
87.2000
|
BATE
|
20000V70
|
26/02/2024
|
13:56:34
|
GMT
|
13
|
87.1800
|
XLON
|
945125412861713
|
26/02/2024
|
13:56:34
|
GMT
|
91
|
87.1800
|
XLON
|
945125412861712
|
26/02/2024
|
13:56:36
|
GMT
|
8
|
87.1800
|
BATE
|
20000V75
|
26/02/2024
|
13:56:36
|
GMT
|
23
|
87.1800
|
BATE
|
20000V76
|
26/02/2024
|
13:56:36
|
GMT
|
56
|
87.1800
|
BATE
|
20000V77
|
26/02/2024
|
13:56:39
|
GMT
|
55
|
87.1800
|
BATE
|
20000V7L
|
26/02/2024
|
13:57:02
|
GMT
|
53
|
87.2000
|
BATE
|
20000V93
|
26/02/2024
|
13:58:09
|
GMT
|
13
|
87.2000
|
BATE
|
20000VCD
|
26/02/2024
|
13:58:09
|
GMT
|
17
|
87.2000
|
BATE
|
20000VCC
|
26/02/2024
|
13:58:09
|
GMT
|
41
|
87.2000
|
BATE
|
20000VCE
|
26/02/2024
|
13:58:09
|
GMT
|
33
|
87.2000
|
CHIX
|
120001A12
|
26/02/2024
|
13:58:09
|
GMT
|
54
|
87.2000
|
CHIX
|
120001A11
|
26/02/2024
|
13:58:09
|
GMT
|
74
|
87.2000
|
XLON
|
945125412861894
|
26/02/2024
|
13:58:14
|
GMT
|
13
|
87.2000
|
BATE
|
20000VCN
|
26/02/2024
|
13:58:14
|
GMT
|
15
|
87.2000
|
BATE
|
20000VCM
|
26/02/2024
|
13:58:14
|
GMT
|
48
|
87.2000
|
BATE
|
20000VCL
|
26/02/2024
|
13:58:14
|
GMT
|
70
|
87.2000
|
BATE
|
20000VCO
|
26/02/2024
|
13:58:24
|
GMT
|
84
|
87.1800
|
BATE
|
20000VD6
|
26/02/2024
|
13:58:24
|
GMT
|
45
|
87.1800
|
XLON
|
945125412861910
|
26/02/2024
|
13:58:58
|
GMT
|
2
|
87.1800
|
BATE
|
20000VEJ
|
26/02/2024
|
13:58:58
|
GMT
|
8
|
87.1800
|
BATE
|
20000VEL
|
26/02/2024
|
13:58:58
|
GMT
|
117
|
87.1800
|
BATE
|
20000VEI
|
26/02/2024
|
13:58:58
|
GMT
|
168
|
87.1800
|
BATE
|
20000VEK
|
26/02/2024
|
13:58:58
|
GMT
|
78
|
87.1800
|
CHIX
|
120001A2S
|
26/02/2024
|
13:59:15
|
GMT
|
7
|
87.1600
|
TRQX
|
945125337358301
|
26/02/2024
|
13:59:15
|
GMT
|
12
|
87.1600
|
TRQX
|
945125337358302
|
26/02/2024
|
13:59:15
|
GMT
|
32
|
87.1600
|
TRQX
|
945125337358303
|
26/02/2024
|
14:00:43
|
GMT
|
8
|
87.1000
|
BATE
|
20000VMX
|
26/02/2024
|
14:00:43
|
GMT
|
13
|
87.1000
|
BATE
|
20000VMY
|
26/02/2024
|
14:00:43
|
GMT
|
25
|
87.1000
|
BATE
|
20000VMZ
|
26/02/2024
|
14:00:43
|
GMT
|
33
|
87.1200
|
BATE
|
20000VMU
|
26/02/2024
|
14:00:43
|
GMT
|
100
|
87.1200
|
BATE
|
20000VMV
|
26/02/2024
|
14:00:43
|
GMT
|
46
|
87.1000
|
CHIX
|
120001ABL
|
26/02/2024
|
14:01:36
|
GMT
|
10
|
87.1000
|
BATE
|
20000VPY
|
26/02/2024
|
14:01:36
|
GMT
|
30
|
87.1000
|
BATE
|
20000VPX
|
26/02/2024
|
14:01:36
|
GMT
|
141
|
87.1000
|
BATE
|
20000VPW
|
26/02/2024
|
14:01:36
|
GMT
|
4
|
87.1200
|
BATE
|
20000VQ1
|
26/02/2024
|
14:01:36
|
GMT
|
18
|
87.1200
|
BATE
|
20000VPZ
|
26/02/2024
|
14:01:36
|
GMT
|
29
|
87.1200
|
BATE
|
20000VQ0
|
26/02/2024
|
14:01:36
|
GMT
|
95
|
87.1000
|
CHIX
|
120001AFQ
|
26/02/2024
|
14:01:36
|
GMT
|
65
|
87.1000
|
XLON
|
945125412862064
|
26/02/2024
|
14:01:36
|
GMT
|
75
|
87.1000
|
XLON
|
945125412862063
|
26/02/2024
|
14:01:38
|
GMT
|
20
|
87.0800
|
BATE
|
20000VQ8
|
26/02/2024
|
14:01:38
|
GMT
|
9
|
87.1000
|
BATE
|
20000VQA
|
26/02/2024
|
14:01:38
|
GMT
|
14
|
87.1000
|
BATE
|
20000VQ9
|
26/02/2024
|
14:02:42
|
GMT
|
13
|
87.0800
|
BATE
|
20000VT0
|
26/02/2024
|
14:02:42
|
GMT
|
20
|
87.0800
|
BATE
|
20000VSZ
|
26/02/2024
|
14:02:42
|
GMT
|
53
|
87.0800
|
CHIX
|
120001AJJ
|
26/02/2024
|
14:02:43
|
GMT
|
13
|
87.0800
|
BATE
|
20000VT2
|
26/02/2024
|
14:02:43
|
GMT
|
13
|
87.0800
|
BATE
|
20000VT3
|
26/02/2024
|
14:02:43
|
GMT
|
13
|
87.0800
|
BATE
|
20000VT4
|
26/02/2024
|
14:02:43
|
GMT
|
28
|
87.0800
|
BATE
|
20000VT5
|
26/02/2024
|
14:02:44
|
GMT
|
11
|
87.0800
|
BATE
|
20000VT8
|
26/02/2024
|
14:02:44
|
GMT
|
196
|
87.0800
|
BATE
|
20000VT7
|
26/02/2024
|
14:02:45
|
GMT
|
13
|
87.0800
|
BATE
|
20000VTB
|
26/02/2024
|
14:02:45
|
GMT
|
28
|
87.0800
|
BATE
|
20000VTA
|
26/02/2024
|
14:02:45
|
GMT
|
23
|
87.0600
|
TRQX
|
945125337358571
|
26/02/2024
|
14:02:45
|
GMT
|
48
|
87.0600
|
TRQX
|
945125337358570
|
26/02/2024
|
14:02:46
|
GMT
|
13
|
87.0800
|
BATE
|
20000VTC
|
26/02/2024
|
14:02:46
|
GMT
|
34
|
87.0800
|
BATE
|
20000VTD
|
26/02/2024
|
14:02:47
|
GMT
|
13
|
87.0800
|
BATE
|
20000VTG
|
26/02/2024
|
14:02:47
|
GMT
|
25
|
87.0800
|
BATE
|
20000VTH
|
26/02/2024
|
14:04:17
|
GMT
|
43
|
87.1400
|
CHIX
|
120001ASC
|
26/02/2024
|
14:04:54
|
GMT
|
31
|
87.1400
|
BATE
|
20000W4G
|
26/02/2024
|
14:05:15
|
GMT
|
13
|
87.1400
|
BATE
|
20000W6I
|
26/02/2024
|
14:05:15
|
GMT
|
16
|
87.1400
|
BATE
|
20000W6J
|
26/02/2024
|
14:05:15
|
GMT
|
19
|
87.1400
|
BATE
|
20000W6K
|
26/02/2024
|
14:05:15
|
GMT
|
37
|
87.1400
|
BATE
|
20000W6H
|
26/02/2024
|
14:05:15
|
GMT
|
12
|
87.1200
|
CHIX
|
120001B1R
|
26/02/2024
|
14:05:15
|
GMT
|
33
|
87.1200
|
CHIX
|
120001B1U
|
26/02/2024
|
14:05:15
|
GMT
|
89
|
87.1200
|
CHIX
|
120001B1S
|
26/02/2024
|
14:05:15
|
GMT
|
68
|
87.1000
|
TRQX
|
945125337358800
|
26/02/2024
|
14:05:15
|
GMT
|
41
|
87.1200
|
XLON
|
945125412862328
|
26/02/2024
|
14:05:15
|
GMT
|
66
|
87.1200
|
XLON
|
945125412862324
|
26/02/2024
|
14:05:15
|
GMT
|
127
|
87.1200
|
XLON
|
945125412862323
|
26/02/2024
|
14:05:18
|
GMT
|
71
|
87.1200
|
BATE
|
20000W6V
|
26/02/2024
|
14:05:22
|
GMT
|
66
|
87.1200
|
XLON
|
945125412862339
|
26/02/2024
|
14:06:19
|
GMT
|
20
|
87.1200
|
BATE
|
20000W9R
|
26/02/2024
|
14:06:19
|
GMT
|
25
|
87.1200
|
BATE
|
20000W9Q
|
26/02/2024
|
14:06:19
|
GMT
|
48
|
87.1000
|
CHIX
|
120001B5W
|
26/02/2024
|
14:07:05
|
GMT
|
94
|
87.0800
|
BATE
|
20000WD8
|
26/02/2024
|
14:07:05
|
GMT
|
97
|
87.0800
|
BATE
|
20000WD7
|
26/02/2024
|
14:07:05
|
GMT
|
48
|
87.0800
|
CHIX
|
120001B9Q
|
26/02/2024
|
14:07:05
|
GMT
|
82
|
87.0800
|
XLON
|
945125412862475
|
26/02/2024
|
14:07:05
|
GMT
|
83
|
87.0800
|
XLON
|
945125412862476
|
26/02/2024
|
14:07:50
|
GMT
|
4
|
87.0600
|
XLON
|
945125412862532
|
26/02/2024
|
14:07:50
|
GMT
|
12
|
87.0600
|
XLON
|
945125412862531
|
26/02/2024
|
14:07:50
|
GMT
|
15
|
87.0600
|
XLON
|
945125412862529
|
26/02/2024
|
14:07:50
|
GMT
|
15
|
87.0600
|
XLON
|
945125412862530
|
26/02/2024
|
14:08:25
|
GMT
|
62
|
87.0200
|
BATE
|
20000WH8
|
26/02/2024
|
14:08:48
|
GMT
|
41
|
87.0200
|
BATE
|
20000WIU
|
26/02/2024
|
14:08:48
|
GMT
|
41
|
87.0200
|
BATE
|
20000WIW
|
26/02/2024
|
14:08:48
|
GMT
|
42
|
87.0200
|
BATE
|
20000WIX
|
26/02/2024
|
14:08:48
|
GMT
|
78
|
87.0200
|
BATE
|
20000WIT
|
26/02/2024
|
14:08:48
|
GMT
|
92
|
87.0200
|
BATE
|
20000WIV
|
26/02/2024
|
14:08:48
|
GMT
|
45
|
87.0200
|
CHIX
|
120001BHX
|
26/02/2024
|
14:08:48
|
GMT
|
58
|
87.0200
|
CHIX
|
120001BHY
|
26/02/2024
|
14:08:48
|
GMT
|
47
|
87.0200
|
TRQX
|
945125337359094
|
26/02/2024
|
14:10:00
|
GMT
|
13
|
87.0800
|
BATE
|
20000WN3
|
26/02/2024
|
14:10:00
|
GMT
|
29
|
87.0800
|
BATE
|
20000WN5
|
26/02/2024
|
14:10:00
|
GMT
|
41
|
87.0800
|
BATE
|
20000WN4
|
26/02/2024
|
14:10:03
|
GMT
|
13
|
87.0800
|
BATE
|
20000WNG
|
26/02/2024
|
14:10:03
|
GMT
|
47
|
87.0800
|
BATE
|
20000WNF
|
26/02/2024
|
14:10:03
|
GMT
|
106
|
87.0800
|
BATE
|
20000WNH
|
26/02/2024
|
14:10:04
|
GMT
|
13
|
87.0800
|
BATE
|
20000WNK
|
26/02/2024
|
14:10:04
|
GMT
|
23
|
87.0800
|
BATE
|
20000WNL
|
26/02/2024
|
14:10:05
|
GMT
|
13
|
87.0800
|
BATE
|
20000WNN
|
26/02/2024
|
14:10:05
|
GMT
|
36
|
87.0800
|
BATE
|
20000WNO
|
26/02/2024
|
14:10:06
|
GMT
|
13
|
87.0800
|
BATE
|
20000WNV
|
26/02/2024
|
14:10:06
|
GMT
|
13
|
87.0800
|
BATE
|
20000WNX
|
26/02/2024
|
14:10:06
|
GMT
|
23
|
87.0800
|
BATE
|
20000WNY
|
26/02/2024
|
14:10:06
|
GMT
|
31
|
87.0800
|
BATE
|
20000WNW
|
26/02/2024
|
14:10:07
|
GMT
|
13
|
87.0800
|
BATE
|
20000WNZ
|
26/02/2024
|
14:10:07
|
GMT
|
32
|
87.0800
|
BATE
|
20000WO0
|
26/02/2024
|
14:10:07
|
GMT
|
115
|
87.0800
|
BATE
|
20000WO1
|
26/02/2024
|
14:10:09
|
GMT
|
7
|
87.0400
|
BATE
|
20000WOC
|
26/02/2024
|
14:10:09
|
GMT
|
16
|
87.0400
|
BATE
|
20000WO9
|
26/02/2024
|
14:10:09
|
GMT
|
22
|
87.0400
|
BATE
|
20000WOD
|
26/02/2024
|
14:10:09
|
GMT
|
38
|
87.0400
|
BATE
|
20000WOB
|
26/02/2024
|
14:10:09
|
GMT
|
39
|
87.0400
|
BATE
|
20000WO8
|
26/02/2024
|
14:10:09
|
GMT
|
42
|
87.0400
|
CHIX
|
120001BO1
|
26/02/2024
|
14:10:09
|
GMT
|
8
|
87.0600
|
XLON
|
945125412862695
|
26/02/2024
|
14:10:09
|
GMT
|
20
|
87.0600
|
XLON
|
945125412862693
|
26/02/2024
|
14:10:09
|
GMT
|
36
|
87.0600
|
XLON
|
945125412862692
|
26/02/2024
|
14:10:09
|
GMT
|
42
|
87.0600
|
XLON
|
945125412862691
|
26/02/2024
|
14:10:09
|
GMT
|
60
|
87.0600
|
XLON
|
945125412862694
|
26/02/2024
|
14:10:09
|
GMT
|
66
|
87.0600
|
XLON
|
945125412862696
|
26/02/2024
|
14:10:42
|
GMT
|
20
|
87.0600
|
XLON
|
945125412862761
|
26/02/2024
|
14:10:42
|
GMT
|
23
|
87.0600
|
XLON
|
945125412862762
|
26/02/2024
|
14:11:19
|
GMT
|
20
|
87.0600
|
BATE
|
20000WS1
|
26/02/2024
|
14:11:24
|
GMT
|
21
|
87.0600
|
BATE
|
20000WSI
|
26/02/2024
|
14:11:34
|
GMT
|
13
|
87.0600
|
BATE
|
20000WSW
|
26/02/2024
|
14:11:34
|
GMT
|
35
|
87.0600
|
BATE
|
20000WSV
|
26/02/2024
|
14:11:34
|
GMT
|
114
|
87.0400
|
CHIX
|
120001BTU
|
26/02/2024
|
14:11:34
|
GMT
|
48
|
87.0400
|
XLON
|
945125412862805
|
26/02/2024
|
14:11:34
|
GMT
|
50
|
87.0400
|
XLON
|
945125412862802
|
26/02/2024
|
14:12:35
|
GMT
|
13
|
87.0400
|
BATE
|
20000WV4
|
26/02/2024
|
14:12:35
|
GMT
|
35
|
87.0400
|
BATE
|
20000WV3
|
26/02/2024
|
14:12:35
|
GMT
|
9
|
87.0200
|
XLON
|
945125412862846
|
26/02/2024
|
14:12:35
|
GMT
|
35
|
87.0200
|
XLON
|
945125412862847
|
26/02/2024
|
14:12:35
|
GMT
|
64
|
87.0200
|
XLON
|
945125412862848
|
26/02/2024
|
14:12:35
|
GMT
|
108
|
87.0200
|
XLON
|
945125412862851
|
26/02/2024
|
14:13:06
|
GMT
|
48
|
87.0400
|
BATE
|
20000WXR
|
26/02/2024
|
14:13:16
|
GMT
|
55
|
87.0400
|
XLON
|
945125412862917
|
26/02/2024
|
14:13:16
|
GMT
|
120
|
87.0400
|
XLON
|
945125412862916
|
26/02/2024
|
14:14:38
|
GMT
|
45
|
87.0200
|
BATE
|
20000X2U
|
26/02/2024
|
14:14:38
|
GMT
|
48
|
87.0200
|
CHIX
|
120001C69
|
26/02/2024
|
14:14:38
|
GMT
|
8
|
87.0200
|
XLON
|
945125412862963
|
26/02/2024
|
14:14:38
|
GMT
|
45
|
87.0200
|
XLON
|
945125412862962
|
26/02/2024
|
14:14:38
|
GMT
|
46
|
87.0200
|
XLON
|
945125412862964
|
26/02/2024
|
14:15:04
|
GMT
|
124
|
87.0400
|
BATE
|
20000X4X
|
26/02/2024
|
14:15:49
|
GMT
|
20
|
87.0400
|
XLON
|
945125412863068
|
26/02/2024
|
14:15:49
|
GMT
|
60
|
87.0400
|
XLON
|
945125412863070
|
26/02/2024
|
14:15:49
|
GMT
|
80
|
87.0400
|
XLON
|
945125412863069
|
26/02/2024
|
14:18:56
|
GMT
|
50
|
87.1000
|
XLON
|
945125412863265
|
26/02/2024
|
14:18:58
|
GMT
|
12
|
87.1000
|
XLON
|
945125412863272
|
26/02/2024
|
14:18:58
|
GMT
|
12
|
87.1000
|
XLON
|
945125412863275
|
26/02/2024
|
14:18:58
|
GMT
|
50
|
87.1000
|
XLON
|
945125412863271
|
26/02/2024
|
14:18:58
|
GMT
|
97
|
87.1000
|
XLON
|
945125412863273
|
26/02/2024
|
14:18:58
|
GMT
|
149
|
87.1000
|
XLON
|
945125412863270
|
26/02/2024
|
14:19:06
|
GMT
|
15
|
87.1000
|
CHIX
|
120001CW7
|
26/02/2024
|
14:19:06
|
GMT
|
17
|
87.1000
|
CHIX
|
120001CW8
|
26/02/2024
|
14:19:06
|
GMT
|
33
|
87.1000
|
CHIX
|
120001CW9
|
26/02/2024
|
14:19:06
|
GMT
|
65
|
87.1000
|
CHIX
|
120001CWA
|
26/02/2024
|
14:19:11
|
GMT
|
42
|
87.1000
|
XLON
|
945125412863290
|
26/02/2024
|
14:19:18
|
GMT
|
31
|
87.0800
|
BATE
|
20000XMC
|
26/02/2024
|
14:19:18
|
GMT
|
62
|
87.0800
|
TRQX
|
945125337359955
|
26/02/2024
|
14:19:18
|
GMT
|
200
|
87.0800
|
XLON
|
945125412863304
|
26/02/2024
|
14:19:50
|
GMT
|
33
|
87.0600
|
BATE
|
20000XNZ
|
26/02/2024
|
14:19:54
|
GMT
|
44
|
87.0600
|
CHIX
|
120001D13
|
26/02/2024
|
14:19:55
|
GMT
|
19
|
87.0600
|
BATE
|
20000XO6
|
26/02/2024
|
14:19:55
|
GMT
|
41
|
87.0600
|
BATE
|
20000XO7
|
26/02/2024
|
14:20:06
|
GMT
|
57
|
87.0600
|
BATE
|
20000XPA
|
26/02/2024
|
14:20:23
|
GMT
|
55
|
87.0600
|
BATE
|
20000XQB
|
26/02/2024
|
14:20:26
|
GMT
|
96
|
87.0600
|
BATE
|
20000XQL
|
26/02/2024
|
14:20:28
|
GMT
|
79
|
87.0600
|
BATE
|
20000XQT
|
26/02/2024
|
14:20:40
|
GMT
|
8
|
87.0800
|
CHIX
|
120001D6T
|
26/02/2024
|
14:20:40
|
GMT
|
17
|
87.0800
|
CHIX
|
120001D6S
|
26/02/2024
|
14:20:40
|
GMT
|
21
|
87.0800
|
CHIX
|
120001D6U
|
26/02/2024
|
14:21:05
|
GMT
|
13
|
87.0600
|
BATE
|
20000XSQ
|
26/02/2024
|
14:21:05
|
GMT
|
14
|
87.0600
|
BATE
|
20000XSP
|
26/02/2024
|
14:21:05
|
GMT
|
36
|
87.0600
|
BATE
|
20000XSR
|
26/02/2024
|
14:21:05
|
GMT
|
77
|
87.0600
|
CHIX
|
120001D9Q
|
26/02/2024
|
14:21:05
|
GMT
|
1
|
87.0600
|
TRQX
|
945125337360132
|
26/02/2024
|
14:21:05
|
GMT
|
61
|
87.0600
|
TRQX
|
945125337360133
|
26/02/2024
|
14:21:05
|
GMT
|
48
|
87.0600
|
XLON
|
945125412863490
|
26/02/2024
|
14:21:05
|
GMT
|
68
|
87.0600
|
XLON
|
945125412863491
|
26/02/2024
|
14:21:05
|
GMT
|
78
|
87.0600
|
XLON
|
945125412863489
|
26/02/2024
|
14:21:10
|
GMT
|
13
|
87.0600
|
BATE
|
20000XT5
|
26/02/2024
|
14:21:10
|
GMT
|
15
|
87.0600
|
BATE
|
20000XT6
|
26/02/2024
|
14:21:10
|
GMT
|
19
|
87.0600
|
BATE
|
20000XT4
|
26/02/2024
|
14:21:13
|
GMT
|
13
|
87.0600
|
BATE
|
20000XTI
|
26/02/2024
|
14:21:13
|
GMT
|
133
|
87.0600
|
BATE
|
20000XTJ
|
26/02/2024
|
14:21:41
|
GMT
|
7
|
87.0400
|
CHIX
|
120001DCU
|
26/02/2024
|
14:21:41
|
GMT
|
40
|
87.0400
|
CHIX
|
120001DCT
|
26/02/2024
|
14:22:33
|
GMT
|
10
|
87.0400
|
BATE
|
20000XXC
|
26/02/2024
|
14:22:41
|
GMT
|
19
|
87.0400
|
XLON
|
945125412863584
|
26/02/2024
|
14:22:41
|
GMT
|
41
|
87.0400
|
XLON
|
945125412863585
|
26/02/2024
|
14:23:32
|
GMT
|
27
|
87.0400
|
BATE
|
20000Y1P
|
26/02/2024
|
14:23:32
|
GMT
|
112
|
87.0200
|
CHIX
|
120001DLU
|
26/02/2024
|
14:23:32
|
GMT
|
43
|
87.0400
|
CHIX
|
120001DLO
|
26/02/2024
|
14:23:32
|
GMT
|
47
|
87.0200
|
TRQX
|
945125337360326
|
26/02/2024
|
14:23:32
|
GMT
|
53
|
87.0200
|
XLON
|
945125412863715
|
26/02/2024
|
14:23:34
|
GMT
|
42
|
87.0200
|
CHIX
|
120001DM1
|
26/02/2024
|
14:23:43
|
GMT
|
48
|
87.0000
|
BATE
|
20000Y2G
|
26/02/2024
|
14:23:43
|
GMT
|
8
|
87.0200
|
XLON
|
945125412863738
|
26/02/2024
|
14:23:43
|
GMT
|
14
|
87.0200
|
XLON
|
945125412863739
|
26/02/2024
|
14:23:43
|
GMT
|
60
|
87.0200
|
XLON
|
945125412863737
|
26/02/2024
|
14:23:48
|
GMT
|
26
|
87.0200
|
XLON
|
945125412863761
|
26/02/2024
|
14:23:48
|
GMT
|
33
|
87.0200
|
XLON
|
945125412863760
|
26/02/2024
|
14:23:50
|
GMT
|
145
|
87.0000
|
XLON
|
945125412863765
|
26/02/2024
|
14:24:02
|
GMT
|
78
|
87.0000
|
BATE
|
20000Y3E
|
26/02/2024
|
14:24:07
|
GMT
|
43
|
87.0000
|
BATE
|
20000Y41
|
26/02/2024
|
14:24:12
|
GMT
|
14
|
87.0000
|
BATE
|
20000Y5C
|
26/02/2024
|
14:24:12
|
GMT
|
6
|
86.9800
|
XLON
|
945125412863790
|
26/02/2024
|
14:24:12
|
GMT
|
10
|
86.9800
|
XLON
|
945125412863791
|
26/02/2024
|
14:24:12
|
GMT
|
10
|
86.9800
|
XLON
|
945125412863792
|
26/02/2024
|
14:24:12
|
GMT
|
26
|
86.9800
|
XLON
|
945125412863793
|
26/02/2024
|
14:24:17
|
GMT
|
13
|
87.0000
|
BATE
|
20000Y5K
|
26/02/2024
|
14:24:17
|
GMT
|
15
|
87.0000
|
BATE
|
20000Y5J
|
26/02/2024
|
14:24:17
|
GMT
|
146
|
87.0000
|
BATE
|
20000Y5L
|
26/02/2024
|
14:24:30
|
GMT
|
59
|
86.9800
|
CHIX
|
120001DQ4
|
26/02/2024
|
14:24:36
|
GMT
|
158
|
86.9800
|
BATE
|
20000Y7G
|
26/02/2024
|
14:24:39
|
GMT
|
130
|
86.9800
|
BATE
|
20000Y7J
|
26/02/2024
|
14:24:40
|
GMT
|
119
|
86.9800
|
BATE
|
20000Y7K
|
26/02/2024
|
14:26:14
|
GMT
|
84
|
87.0400
|
XLON
|
945125412863926
|
26/02/2024
|
14:29:58
|
GMT
|
22
|
87.1400
|
BATE
|
20000YXI
|
26/02/2024
|
14:29:58
|
GMT
|
133
|
87.1400
|
CHIX
|
120001EQI
|
26/02/2024
|
14:29:58
|
GMT
|
8
|
87.1400
|
XLON
|
945125412864676
|
26/02/2024
|
14:30:00
|
GMT
|
8
|
87.1400
|
BATE
|
20000YYD
|
26/02/2024
|
14:30:00
|
GMT
|
32
|
87.1400
|
BATE
|
20000YYE
|
26/02/2024
|
14:30:00
|
GMT
|
155
|
87.1200
|
CHIX
|
120001ERW
|
26/02/2024
|
14:30:00
|
GMT
|
82
|
87.1200
|
TRQX
|
945125337360922
|
26/02/2024
|
14:30:00
|
GMT
|
7
|
87.1200
|
XLON
|
945125412864764
|
26/02/2024
|
14:30:00
|
GMT
|
20
|
87.1200
|
XLON
|
945125412864762
|
26/02/2024
|
14:30:00
|
GMT
|
178
|
87.1200
|
XLON
|
945125412864763
|
26/02/2024
|
14:30:02
|
GMT
|
8
|
87.1000
|
XLON
|
945125412864827
|
26/02/2024
|
14:30:03
|
GMT
|
8
|
87.1000
|
XLON
|
945125412864883
|
26/02/2024
|
14:30:03
|
GMT
|
33
|
87.1000
|
XLON
|
945125412864885
|
26/02/2024
|
14:30:03
|
GMT
|
89
|
87.1000
|
XLON
|
945125412864884
|
26/02/2024
|
14:30:15
|
GMT
|
93
|
87.1000
|
BATE
|
20000Z53
|
26/02/2024
|
14:30:15
|
GMT
|
8
|
87.1200
|
XLON
|
945125412865093
|
26/02/2024
|
14:30:15
|
GMT
|
17
|
87.1200
|
XLON
|
945125412865096
|
26/02/2024
|
14:30:15
|
GMT
|
21
|
87.1200
|
XLON
|
945125412865092
|
26/02/2024
|
14:30:15
|
GMT
|
33
|
87.1200
|
XLON
|
945125412865094
|
26/02/2024
|
14:30:15
|
GMT
|
48
|
87.1200
|
XLON
|
945125412865091
|
26/02/2024
|
14:30:15
|
GMT
|
86
|
87.1200
|
XLON
|
945125412865095
|
26/02/2024
|
14:30:20
|
GMT
|
56
|
87.0800
|
BATE
|
20000Z61
|
26/02/2024
|
14:30:20
|
GMT
|
113
|
87.0800
|
CHIX
|
120001F3B
|
26/02/2024
|
14:30:20
|
GMT
|
192
|
87.0800
|
XLON
|
945125412865182
|
26/02/2024
|
14:30:24
|
GMT
|
19
|
87.0800
|
XLON
|
945125412865212
|
26/02/2024
|
14:30:25
|
GMT
|
13
|
87.0800
|
BATE
|
20000Z76
|
26/02/2024
|
14:30:25
|
GMT
|
26
|
87.0800
|
BATE
|
20000Z77
|
26/02/2024
|
14:30:25
|
GMT
|
39
|
87.0600
|
TRQX
|
945125337361131
|
26/02/2024
|
14:30:25
|
GMT
|
75
|
87.0600
|
TRQX
|
945125337361130
|
26/02/2024
|
14:30:25
|
GMT
|
205
|
87.0600
|
XLON
|
945125412865228
|
26/02/2024
|
14:30:25
|
GMT
|
8
|
87.0800
|
XLON
|
945125412865227
|
26/02/2024
|
14:30:30
|
GMT
|
13
|
87.0400
|
BATE
|
20000Z8J
|
26/02/2024
|
14:30:32
|
GMT
|
13
|
87.0400
|
BATE
|
20000Z8R
|
26/02/2024
|
14:30:32
|
GMT
|
41
|
87.0400
|
BATE
|
20000Z8S
|
26/02/2024
|
14:30:34
|
GMT
|
13
|
87.0400
|
BATE
|
20000Z97
|
26/02/2024
|
14:30:34
|
GMT
|
51
|
87.0400
|
BATE
|
20000Z98
|
26/02/2024
|
14:30:34
|
GMT
|
57
|
87.0400
|
BATE
|
20000Z96
|
26/02/2024
|
14:31:22
|
GMT
|
9
|
87.0000
|
CHIX
|
120001FGU
|
26/02/2024
|
14:31:22
|
GMT
|
35
|
87.0000
|
CHIX
|
120001FGV
|
26/02/2024
|
14:31:22
|
GMT
|
6
|
87.0000
|
XLON
|
945125412865583
|
26/02/2024
|
14:31:22
|
GMT
|
140
|
87.0000
|
XLON
|
945125412865582
|
26/02/2024
|
14:31:42
|
GMT
|
79
|
87.0200
|
BATE
|
20000ZIL
|
26/02/2024
|
14:32:06
|
GMT
|
4
|
87.0600
|
CHIX
|
120001FOJ
|
26/02/2024
|
14:32:06
|
GMT
|
86
|
87.0600
|
CHIX
|
120001FOI
|
26/02/2024
|
14:32:06
|
GMT
|
106
|
87.0600
|
CHIX
|
120001FOL
|
26/02/2024
|
14:32:06
|
GMT
|
176
|
87.0600
|
XLON
|
945125412865751
|
26/02/2024
|
14:32:06
|
GMT
|
8
|
87.0800
|
XLON
|
945125412865758
|
26/02/2024
|
14:32:06
|
GMT
|
20
|
87.0800
|
XLON
|
945125412865754
|
26/02/2024
|
14:32:06
|
GMT
|
20
|
87.0800
|
XLON
|
945125412865757
|
26/02/2024
|
14:32:06
|
GMT
|
36
|
87.0800
|
XLON
|
945125412865755
|
26/02/2024
|
14:32:06
|
GMT
|
40
|
87.0800
|
XLON
|
945125412865760
|
26/02/2024
|
14:32:06
|
GMT
|
44
|
87.0800
|
XLON
|
945125412865756
|
26/02/2024
|
14:32:06
|
GMT
|
46
|
87.0800
|
XLON
|
945125412865759
|
26/02/2024
|
14:32:06
|
GMT
|
171
|
87.0800
|
XLON
|
945125412865761
|
26/02/2024
|
14:32:22
|
GMT
|
21
|
87.0800
|
XLON
|
945125412865838
|
26/02/2024
|
14:32:22
|
GMT
|
21
|
87.0800
|
XLON
|
945125412865839
|
26/02/2024
|
14:32:24
|
GMT
|
91
|
87.0400
|
BATE
|
20000ZMU
|
26/02/2024
|
14:32:24
|
GMT
|
43
|
87.0400
|
CHIX
|
120001FSJ
|
26/02/2024
|
14:32:24
|
GMT
|
59
|
87.0400
|
TRQX
|
945125337361653
|
26/02/2024
|
14:32:24
|
GMT
|
135
|
87.0200
|
XLON
|
945125412865847
|
26/02/2024
|
14:32:29
|
GMT
|
13
|
87.0200
|
BATE
|
20000ZNR
|
26/02/2024
|
14:32:29
|
GMT
|
34
|
87.0200
|
BATE
|
20000ZNQ
|
26/02/2024
|
14:32:29
|
GMT
|
55
|
87.0200
|
BATE
|
20000ZNS
|
26/02/2024
|
14:32:29
|
GMT
|
78
|
87.0000
|
CHIX
|
120001FTQ
|
26/02/2024
|
14:32:43
|
GMT
|
23
|
86.9400
|
BATE
|
20000ZP3
|
26/02/2024
|
14:32:43
|
GMT
|
42
|
86.9400
|
BATE
|
20000ZP4
|
26/02/2024
|
14:32:52
|
GMT
|
61
|
86.9400
|
BATE
|
20000ZPT
|
26/02/2024
|
14:32:52
|
GMT
|
73
|
86.9400
|
BATE
|
20000ZPU
|
26/02/2024
|
14:33:22
|
GMT
|
10
|
86.9000
|
XLON
|
945125412866085
|
26/02/2024
|
14:33:22
|
GMT
|
10
|
86.9000
|
XLON
|
945125412866086
|
26/02/2024
|
14:34:08
|
GMT
|
26
|
86.9400
|
CHIX
|
120001G8G
|
26/02/2024
|
14:34:08
|
GMT
|
30
|
86.9400
|
CHIX
|
120001G8H
|
26/02/2024
|
14:34:39
|
GMT
|
71
|
86.9200
|
CHIX
|
120001GD6
|
26/02/2024
|
14:34:39
|
GMT
|
31
|
86.9200
|
TRQX
|
945125337361968
|
26/02/2024
|
14:34:46
|
GMT
|
24
|
86.9000
|
XLON
|
945125412866337
|
26/02/2024
|
14:34:56
|
GMT
|
18
|
86.9200
|
CHIX
|
120001GFX
|
26/02/2024
|
14:34:56
|
GMT
|
25
|
86.9200
|
CHIX
|
120001GFW
|
26/02/2024
|
14:34:57
|
GMT
|
7
|
86.9000
|
BATE
|
2000104C
|
26/02/2024
|
14:34:57
|
GMT
|
13
|
86.9000
|
BATE
|
20001048
|
26/02/2024
|
14:34:57
|
GMT
|
20
|
86.9000
|
BATE
|
20001047
|
26/02/2024
|
14:34:57
|
GMT
|
20
|
86.9000
|
BATE
|
20001049
|
26/02/2024
|
14:34:57
|
GMT
|
20
|
86.9000
|
BATE
|
2000104B
|
26/02/2024
|
14:34:57
|
GMT
|
30
|
86.9000
|
BATE
|
2000104A
|
26/02/2024
|
14:34:57
|
GMT
|
137
|
86.9000
|
BATE
|
20001046
|
26/02/2024
|
14:34:57
|
GMT
|
9
|
86.9000
|
CHIX
|
120001GGE
|
26/02/2024
|
14:34:57
|
GMT
|
15
|
86.9000
|
CHIX
|
120001GGD
|
26/02/2024
|
14:34:57
|
GMT
|
16
|
86.9000
|
CHIX
|
120001GGB
|
26/02/2024
|
14:34:57
|
GMT
|
52
|
86.9000
|
CHIX
|
120001GGC
|
26/02/2024
|
14:34:57
|
GMT
|
61
|
86.9000
|
CHIX
|
120001GG9
|
26/02/2024
|
14:34:57
|
GMT
|
61
|
86.9000
|
TRQX
|
945125337362009
|
26/02/2024
|
14:34:57
|
GMT
|
8
|
86.9000
|
XLON
|
945125412866437
|
26/02/2024
|
14:34:57
|
GMT
|
10
|
86.9000
|
XLON
|
945125412866435
|
26/02/2024
|
14:34:57
|
GMT
|
36
|
86.9000
|
XLON
|
945125412866438
|
26/02/2024
|
14:34:57
|
GMT
|
40
|
86.9000
|
XLON
|
945125412866436
|
26/02/2024
|
14:34:57
|
GMT
|
107
|
86.9000
|
XLON
|
945125412866439
|
26/02/2024
|
14:34:58
|
GMT
|
8
|
86.8800
|
XLON
|
945125412866440
|
26/02/2024
|
14:34:58
|
GMT
|
21
|
86.8800
|
XLON
|
945125412866441
|
26/02/2024
|
14:34:58
|
GMT
|
22
|
86.8800
|
XLON
|
945125412866443
|
26/02/2024
|
14:34:58
|
GMT
|
22
|
86.8800
|
XLON
|
945125412866445
|
26/02/2024
|
14:34:58
|
GMT
|
26
|
86.8800
|
XLON
|
945125412866444
|
26/02/2024
|
14:34:58
|
GMT
|
160
|
86.8800
|
XLON
|
945125412866442
|
26/02/2024
|
14:34:59
|
GMT
|
8
|
86.8800
|
XLON
|
945125412866455
|
26/02/2024
|
14:34:59
|
GMT
|
21
|
86.8800
|
XLON
|
945125412866454
|
26/02/2024
|
14:34:59
|
GMT
|
21
|
86.8800
|
XLON
|
945125412866459
|
26/02/2024
|
14:34:59
|
GMT
|
26
|
86.8800
|
XLON
|
945125412866457
|
26/02/2024
|
14:34:59
|
GMT
|
61
|
86.8800
|
XLON
|
945125412866456
|
26/02/2024
|
14:34:59
|
GMT
|
86
|
86.8800
|
XLON
|
945125412866458
|
26/02/2024
|
14:35:00
|
GMT
|
20
|
86.8800
|
XLON
|
945125412866460
|
26/02/2024
|
14:35:00
|
GMT
|
33
|
86.8800
|
XLON
|
945125412866461
|
26/02/2024
|
14:35:00
|
GMT
|
124
|
86.8800
|
XLON
|
945125412866462
|
26/02/2024
|
14:35:30
|
GMT
|
112
|
86.8800
|
BATE
|
200010BD
|
26/02/2024
|
14:35:45
|
GMT
|
58
|
86.8800
|
BATE
|
200010D2
|
26/02/2024
|
14:36:04
|
GMT
|
115
|
86.8400
|
CHIX
|
120001GTV
|
26/02/2024
|
14:36:04
|
GMT
|
65
|
86.8600
|
CHIX
|
120001GTR
|
26/02/2024
|
14:36:04
|
GMT
|
51
|
86.8600
|
TRQX
|
945125337362204
|
26/02/2024
|
14:36:04
|
GMT
|
29
|
86.8600
|
XLON
|
945125412866821
|
26/02/2024
|
14:36:04
|
GMT
|
37
|
86.8600
|
XLON
|
945125412866820
|
26/02/2024
|
14:36:04
|
GMT
|
56
|
86.8600
|
XLON
|
945125412866816
|
26/02/2024
|
14:36:06
|
GMT
|
8
|
86.8600
|
XLON
|
945125412866850
|
26/02/2024
|
14:36:06
|
GMT
|
15
|
86.8600
|
XLON
|
945125412866846
|
26/02/2024
|
14:36:06
|
GMT
|
29
|
86.8600
|
XLON
|
945125412866847
|
26/02/2024
|
14:36:06
|
GMT
|
33
|
86.8600
|
XLON
|
945125412866848
|
26/02/2024
|
14:36:06
|
GMT
|
40
|
86.8600
|
XLON
|
945125412866849
|
26/02/2024
|
14:36:06
|
GMT
|
138
|
86.8600
|
XLON
|
945125412866851
|
26/02/2024
|
14:36:07
|
GMT
|
45
|
86.8600
|
XLON
|
945125412866852
|
26/02/2024
|
14:36:12
|
GMT
|
2
|
86.8600
|
XLON
|
945125412866865
|
26/02/2024
|
14:36:12
|
GMT
|
40
|
86.8600
|
XLON
|
945125412866866
|
26/02/2024
|
14:36:18
|
GMT
|
3
|
86.8600
|
XLON
|
945125412866881
|
26/02/2024
|
14:36:18
|
GMT
|
8
|
86.8600
|
XLON
|
945125412866882
|
26/02/2024
|
14:36:18
|
GMT
|
35
|
86.8600
|
XLON
|
945125412866883
|
26/02/2024
|
14:36:19
|
GMT
|
13
|
86.8400
|
BATE
|
200010GT
|
26/02/2024
|
14:36:19
|
GMT
|
80
|
86.8200
|
XLON
|
945125412866887
|
26/02/2024
|
14:36:19
|
GMT
|
96
|
86.8200
|
XLON
|
945125412866888
|
26/02/2024
|
14:36:24
|
GMT
|
13
|
86.8400
|
BATE
|
200010HL
|
26/02/2024
|
14:37:09
|
GMT
|
23
|
86.8400
|
BATE
|
200010MW
|
26/02/2024
|
14:37:09
|
GMT
|
56
|
86.8400
|
BATE
|
200010MX
|
26/02/2024
|
14:37:09
|
GMT
|
125
|
86.8400
|
CHIX
|
120001H5C
|
26/02/2024
|
14:37:09
|
GMT
|
58
|
86.8200
|
TRQX
|
945125337362321
|
26/02/2024
|
14:37:09
|
GMT
|
111
|
86.8200
|
XLON
|
945125412867005
|
26/02/2024
|
14:37:09
|
GMT
|
197
|
86.8200
|
XLON
|
945125412867006
|
26/02/2024
|
14:37:10
|
GMT
|
1
|
86.8000
|
BATE
|
200010NC
|
26/02/2024
|
14:37:10
|
GMT
|
18
|
86.8000
|
BATE
|
200010NB
|
26/02/2024
|
14:37:10
|
GMT
|
77
|
86.8000
|
BATE
|
200010NA
|
26/02/2024
|
14:37:15
|
GMT
|
65
|
86.8200
|
BATE
|
200010O6
|
26/02/2024
|
14:37:26
|
GMT
|
5
|
86.8400
|
XLON
|
945125412867059
|
26/02/2024
|
14:37:26
|
GMT
|
35
|
86.8400
|
XLON
|
945125412867061
|
26/02/2024
|
14:37:26
|
GMT
|
48
|
86.8400
|
XLON
|
945125412867060
|
26/02/2024
|
14:37:34
|
GMT
|
198
|
86.8400
|
BATE
|
200010QL
|
26/02/2024
|
14:37:44
|
GMT
|
66
|
86.8600
|
BATE
|
200010RD
|
26/02/2024
|
14:38:05
|
GMT
|
10
|
86.8600
|
CHIX
|
120001HEE
|
26/02/2024
|
14:38:05
|
GMT
|
59
|
86.8600
|
CHIX
|
120001HEC
|
26/02/2024
|
14:38:05
|
GMT
|
95
|
86.8600
|
CHIX
|
120001HED
|
26/02/2024
|
14:38:05
|
GMT
|
50
|
86.8600
|
XLON
|
945125412867158
|
26/02/2024
|
14:38:05
|
GMT
|
100
|
86.8600
|
XLON
|
945125412867156
|
26/02/2024
|
14:38:05
|
GMT
|
100
|
86.8600
|
XLON
|
945125412867157
|
26/02/2024
|
14:38:28
|
GMT
|
72
|
86.8600
|
CHIX
|
120001HHT
|
26/02/2024
|
14:38:35
|
GMT
|
80
|
86.8600
|
CHIX
|
120001HJ0
|
26/02/2024
|
14:38:45
|
GMT
|
24
|
86.8600
|
XLON
|
945125412867343
|
26/02/2024
|
14:38:48
|
GMT
|
49
|
86.8400
|
BATE
|
200010XW
|
26/02/2024
|
14:38:48
|
GMT
|
4
|
86.8400
|
CHIX
|
120001HM4
|
26/02/2024
|
14:38:48
|
GMT
|
40
|
86.8400
|
CHIX
|
120001HM3
|
26/02/2024
|
14:38:48
|
GMT
|
66
|
86.8400
|
TRQX
|
945125337362549
|
26/02/2024
|
14:38:48
|
GMT
|
202
|
86.8400
|
XLON
|
945125412867373
|
26/02/2024
|
14:39:06
|
GMT
|
15
|
86.8200
|
XLON
|
945125412867421
|
26/02/2024
|
14:39:06
|
GMT
|
106
|
86.8200
|
XLON
|
945125412867420
|
26/02/2024
|
14:39:06
|
GMT
|
191
|
86.8200
|
XLON
|
945125412867419
|
26/02/2024
|
14:39:07
|
GMT
|
16
|
86.8200
|
XLON
|
945125412867422
|
26/02/2024
|
14:39:45
|
GMT
|
71
|
86.8400
|
BATE
|
20001128
|
26/02/2024
|
14:39:45
|
GMT
|
189
|
86.8400
|
BATE
|
20001127
|
26/02/2024
|
14:39:46
|
GMT
|
2
|
86.8400
|
TRQX
|
945125337362678
|
26/02/2024
|
14:39:46
|
GMT
|
4
|
86.8400
|
TRQX
|
945125337362679
|
26/02/2024
|
14:39:46
|
GMT
|
4
|
86.8400
|
TRQX
|
945125337362680
|
26/02/2024
|
14:39:46
|
GMT
|
49
|
86.8400
|
TRQX
|
945125337362681
|
26/02/2024
|
14:39:48
|
GMT
|
7
|
86.8200
|
CHIX
|
120001HRR
|
26/02/2024
|
14:39:48
|
GMT
|
31
|
86.8200
|
CHIX
|
120001HRQ
|
26/02/2024
|
14:39:48
|
GMT
|
106
|
86.8200
|
CHIX
|
120001HRP
|
26/02/2024
|
14:39:48
|
GMT
|
42
|
86.8200
|
XLON
|
945125412867496
|
26/02/2024
|
14:39:48
|
GMT
|
61
|
86.8200
|
XLON
|
945125412867497
|
26/02/2024
|
14:39:49
|
GMT
|
47
|
86.8200
|
CHIX
|
120001HRX
|
26/02/2024
|
14:39:49
|
GMT
|
16
|
86.8200
|
XLON
|
945125412867498
|
26/02/2024
|
14:39:50
|
GMT
|
95
|
86.8000
|
BATE
|
2000112Y
|
26/02/2024
|
14:39:51
|
GMT
|
40
|
86.7800
|
XLON
|
945125412867511
|
26/02/2024
|
14:39:51
|
GMT
|
55
|
86.7800
|
XLON
|
945125412867512
|
26/02/2024
|
14:39:53
|
GMT
|
2
|
86.7800
|
XLON
|
945125412867518
|
26/02/2024
|
14:39:55
|
GMT
|
27
|
86.7800
|
XLON
|
945125412867530
|
26/02/2024
|
14:39:57
|
GMT
|
89
|
86.7800
|
XLON
|
945125412867531
|
26/02/2024
|
14:40:02
|
GMT
|
14
|
86.7800
|
XLON
|
945125412867574
|
26/02/2024
|
14:40:02
|
GMT
|
28
|
86.7800
|
XLON
|
945125412867573
|
26/02/2024
|
14:40:09
|
GMT
|
42
|
86.7800
|
XLON
|
945125412867596
|
26/02/2024
|
14:40:14
|
GMT
|
65
|
86.8000
|
CHIX
|
120001HXQ
|
26/02/2024
|
14:40:14
|
GMT
|
4
|
86.8200
|
XLON
|
945125412867636
|
26/02/2024
|
14:40:14
|
GMT
|
39
|
86.8200
|
XLON
|
945125412867635
|
26/02/2024
|
14:40:16
|
GMT
|
154
|
86.8000
|
XLON
|
945125412867640
|
26/02/2024
|
14:40:27
|
GMT
|
46
|
86.7800
|
BATE
|
2000116Y
|
26/02/2024
|
14:40:32
|
GMT
|
97
|
86.8000
|
BATE
|
2000117G
|
26/02/2024
|
14:40:32
|
GMT
|
44
|
86.8200
|
XLON
|
945125412867656
|
26/02/2024
|
14:40:32
|
GMT
|
80
|
86.8200
|
XLON
|
945125412867657
|
26/02/2024
|
14:40:38
|
GMT
|
104
|
86.8200
|
BATE
|
20001182
|
26/02/2024
|
14:40:41
|
GMT
|
45
|
86.8200
|
BATE
|
2000118C
|
26/02/2024
|
14:41:00
|
GMT
|
45
|
86.8600
|
CHIX
|
120001I1S
|
26/02/2024
|
14:41:00
|
GMT
|
56
|
86.8600
|
CHIX
|
120001I1U
|
26/02/2024
|
14:42:14
|
GMT
|
20
|
86.9000
|
BATE
|
200011I4
|
26/02/2024
|
14:42:14
|
GMT
|
27
|
86.9000
|
BATE
|
200011I5
|
26/02/2024
|
14:42:14
|
GMT
|
3
|
86.9000
|
CHIX
|
120001ID2
|
26/02/2024
|
14:42:14
|
GMT
|
10
|
86.9000
|
CHIX
|
120001ICZ
|
26/02/2024
|
14:42:14
|
GMT
|
21
|
86.9000
|
CHIX
|
120001ID1
|
26/02/2024
|
14:42:14
|
GMT
|
33
|
86.9000
|
CHIX
|
120001ID0
|
26/02/2024
|
14:42:14
|
GMT
|
30
|
86.9000
|
XLON
|
945125412867866
|
26/02/2024
|
14:42:14
|
GMT
|
40
|
86.9000
|
XLON
|
945125412867867
|
26/02/2024
|
14:42:14
|
GMT
|
273
|
86.9000
|
XLON
|
945125412867868
|
26/02/2024
|
14:42:15
|
GMT
|
16
|
86.9000
|
TRQX
|
945125337363035
|
26/02/2024
|
14:42:15
|
GMT
|
44
|
86.9000
|
TRQX
|
945125337363036
|
26/02/2024
|
14:42:17
|
GMT
|
20
|
86.9000
|
XLON
|
945125412867869
|
26/02/2024
|
14:42:17
|
GMT
|
32
|
86.9000
|
XLON
|
945125412867872
|
26/02/2024
|
14:42:17
|
GMT
|
34
|
86.9000
|
XLON
|
945125412867871
|
26/02/2024
|
14:42:17
|
GMT
|
40
|
86.9000
|
XLON
|
945125412867870
|
26/02/2024
|
14:42:24
|
GMT
|
43
|
86.9000
|
XLON
|
945125412867894
|
26/02/2024
|
14:42:51
|
GMT
|
11
|
86.9000
|
CHIX
|
120001IGT
|
26/02/2024
|
14:42:51
|
GMT
|
31
|
86.9000
|
CHIX
|
120001IGS
|
26/02/2024
|
14:42:57
|
GMT
|
57
|
86.8800
|
BATE
|
200011LS
|
26/02/2024
|
14:42:57
|
GMT
|
62
|
86.8800
|
BATE
|
200011LQ
|
26/02/2024
|
14:42:57
|
GMT
|
55
|
86.8800
|
CHIX
|
120001IHR
|
26/02/2024
|
14:42:57
|
GMT
|
189
|
86.8800
|
XLON
|
945125412867931
|
26/02/2024
|
14:42:57
|
GMT
|
21
|
86.9000
|
XLON
|
945125412867933
|
26/02/2024
|
14:42:57
|
GMT
|
46
|
86.9000
|
XLON
|
945125412867932
|
26/02/2024
|
14:43:22
|
GMT
|
126
|
86.8800
|
CHIX
|
120001INT
|
26/02/2024
|
14:43:22
|
GMT
|
123
|
86.8800
|
TRQX
|
945125337363223
|
26/02/2024
|
14:43:22
|
GMT
|
151
|
86.8800
|
XLON
|
945125412867989
|
26/02/2024
|
14:43:26
|
GMT
|
13
|
86.8600
|
BATE
|
200011QQ
|
26/02/2024
|
14:43:26
|
GMT
|
30
|
86.8600
|
BATE
|
200011QO
|
26/02/2024
|
14:43:26
|
GMT
|
79
|
86.8600
|
BATE
|
200011QP
|
26/02/2024
|
14:43:26
|
GMT
|
116
|
86.8600
|
BATE
|
200011QN
|
26/02/2024
|
14:43:31
|
GMT
|
8
|
86.8600
|
BATE
|
200011RJ
|
26/02/2024
|
14:43:32
|
GMT
|
44
|
86.8600
|
BATE
|
200011RK
|
26/02/2024
|
14:43:35
|
GMT
|
20
|
86.8600
|
BATE
|
200011RN
|
26/02/2024
|
14:43:35
|
GMT
|
28
|
86.8600
|
BATE
|
200011RM
|
26/02/2024
|
14:43:45
|
GMT
|
71
|
86.8600
|
XLON
|
945125412868025
|
26/02/2024
|
14:43:58
|
GMT
|
47
|
86.8600
|
XLON
|
945125412868040
|
26/02/2024
|
14:44:05
|
GMT
|
37
|
86.8600
|
XLON
|
945125412868077
|
26/02/2024
|
14:44:33
|
GMT
|
34
|
86.8600
|
XLON
|
945125412868143
|
26/02/2024
|
14:44:33
|
GMT
|
52
|
86.8600
|
XLON
|
945125412868144
|
26/02/2024
|
14:44:34
|
GMT
|
6
|
86.8600
|
CHIX
|
120001IW3
|
26/02/2024
|
14:44:34
|
GMT
|
10
|
86.8600
|
CHIX
|
120001IW2
|
26/02/2024
|
14:44:34
|
GMT
|
23
|
86.8600
|
CHIX
|
120001IW4
|
26/02/2024
|
14:44:49
|
GMT
|
10
|
86.8600
|
BATE
|
200011Y5
|
26/02/2024
|
14:44:49
|
GMT
|
54
|
86.8600
|
BATE
|
200011Y6
|
26/02/2024
|
14:44:49
|
GMT
|
31
|
86.8400
|
CHIX
|
120001IXM
|
26/02/2024
|
14:44:49
|
GMT
|
85
|
86.8400
|
CHIX
|
120001IXL
|
26/02/2024
|
14:44:49
|
GMT
|
89
|
86.8400
|
CHIX
|
120001IXN
|
26/02/2024
|
14:44:49
|
GMT
|
20
|
86.8600
|
XLON
|
945125412868184
|
26/02/2024
|
14:44:49
|
GMT
|
33
|
86.8600
|
XLON
|
945125412868185
|
26/02/2024
|
14:44:54
|
GMT
|
20
|
86.8600
|
XLON
|
945125412868196
|
26/02/2024
|
14:44:54
|
GMT
|
29
|
86.8600
|
XLON
|
945125412868194
|
26/02/2024
|
14:44:54
|
GMT
|
46
|
86.8600
|
XLON
|
945125412868195
|
26/02/2024
|
14:44:54
|
GMT
|
68
|
86.8600
|
XLON
|
945125412868197
|
26/02/2024
|
14:45:24
|
GMT
|
21
|
86.8600
|
XLON
|
945125412868298
|
26/02/2024
|
14:45:27
|
GMT
|
87
|
86.8400
|
CHIX
|
120001J3J
|
26/02/2024
|
14:45:27
|
GMT
|
45
|
86.8400
|
TRQX
|
945125337363555
|
26/02/2024
|
14:45:27
|
GMT
|
182
|
86.8400
|
XLON
|
945125412868310
|
26/02/2024
|
14:45:30
|
GMT
|
13
|
86.8400
|
BATE
|
2000122V
|
26/02/2024
|
14:45:30
|
GMT
|
24
|
86.8400
|
BATE
|
2000122W
|
26/02/2024
|
14:45:30
|
GMT
|
56
|
86.8400
|
BATE
|
2000122U
|
26/02/2024
|
14:46:20
|
GMT
|
20
|
86.8200
|
BATE
|
2000126W
|
26/02/2024
|
14:46:20
|
GMT
|
83
|
86.8200
|
BATE
|
2000126X
|
26/02/2024
|
14:46:20
|
GMT
|
108
|
86.8200
|
BATE
|
2000126V
|
26/02/2024
|
14:46:20
|
GMT
|
44
|
86.8200
|
CHIX
|
120001J9E
|
26/02/2024
|
14:46:20
|
GMT
|
76
|
86.8200
|
CHIX
|
120001J9G
|
26/02/2024
|
14:46:20
|
GMT
|
61
|
86.8200
|
TRQX
|
945125337363693
|
26/02/2024
|
14:46:20
|
GMT
|
132
|
86.8200
|
XLON
|
945125412868435
|
26/02/2024
|
14:46:20
|
GMT
|
185
|
86.8200
|
XLON
|
945125412868434
|
26/02/2024
|
14:46:25
|
GMT
|
65
|
86.7800
|
BATE
|
2000127F
|
26/02/2024
|
14:46:25
|
GMT
|
56
|
86.7800
|
XLON
|
945125412868442
|
26/02/2024
|
14:46:25
|
GMT
|
81
|
86.7800
|
XLON
|
945125412868441
|
26/02/2024
|
14:46:35
|
GMT
|
89
|
86.7800
|
BATE
|
20001285
|
26/02/2024
|
14:46:44
|
GMT
|
11
|
86.7800
|
CHIX
|
120001JCC
|
26/02/2024
|
14:46:44
|
GMT
|
40
|
86.7800
|
CHIX
|
120001JCD
|
26/02/2024
|
14:46:44
|
GMT
|
66
|
86.7800
|
XLON
|
945125412868463
|
26/02/2024
|
14:46:45
|
GMT
|
74
|
86.7800
|
XLON
|
945125412868464
|
26/02/2024
|
14:46:57
|
GMT
|
13
|
86.8200
|
BATE
|
200012A8
|
26/02/2024
|
14:46:57
|
GMT
|
24
|
86.8200
|
BATE
|
200012A9
|
26/02/2024
|
14:46:58
|
GMT
|
13
|
86.8200
|
BATE
|
200012AN
|
26/02/2024
|
14:46:58
|
GMT
|
26
|
86.8200
|
BATE
|
200012AM
|
26/02/2024
|
14:46:59
|
GMT
|
13
|
86.8200
|
BATE
|
200012AO
|
26/02/2024
|
14:46:59
|
GMT
|
13
|
86.8200
|
BATE
|
200012AV
|
26/02/2024
|
14:46:59
|
GMT
|
24
|
86.8200
|
BATE
|
200012AP
|
26/02/2024
|
14:46:59
|
GMT
|
32
|
86.8200
|
BATE
|
200012AW
|
26/02/2024
|
14:47:00
|
GMT
|
13
|
86.8200
|
BATE
|
200012AX
|
26/02/2024
|
14:47:00
|
GMT
|
26
|
86.8200
|
BATE
|
200012AY
|
26/02/2024
|
14:47:10
|
GMT
|
13
|
86.7800
|
BATE
|
200012CE
|
26/02/2024
|
14:47:10
|
GMT
|
55
|
86.7800
|
BATE
|
200012CF
|
26/02/2024
|
14:47:10
|
GMT
|
68
|
86.7800
|
BATE
|
200012CD
|
26/02/2024
|
14:47:10
|
GMT
|
62
|
86.7800
|
XLON
|
945125412868569
|
26/02/2024
|
14:47:28
|
GMT
|
66
|
86.7200
|
XLON
|
945125412868618
|
26/02/2024
|
14:47:28
|
GMT
|
84
|
86.7200
|
XLON
|
945125412868619
|
26/02/2024
|
14:47:55
|
GMT
|
55
|
86.7000
|
BATE
|
200012GZ
|
26/02/2024
|
14:47:55
|
GMT
|
86
|
86.7000
|
CHIX
|
120001JLV
|
26/02/2024
|
14:48:04
|
GMT
|
9
|
86.7200
|
XLON
|
945125412868748
|
26/02/2024
|
14:48:04
|
GMT
|
37
|
86.7200
|
XLON
|
945125412868747
|
26/02/2024
|
14:48:20
|
GMT
|
74
|
86.7400
|
CHIX
|
120001JOZ
|
26/02/2024
|
14:48:20
|
GMT
|
71
|
86.7600
|
XLON
|
945125412868790
|
26/02/2024
|
14:48:23
|
GMT
|
5
|
86.7400
|
BATE
|
200012JQ
|
26/02/2024
|
14:48:23
|
GMT
|
9
|
86.7400
|
BATE
|
200012JP
|
26/02/2024
|
14:48:23
|
GMT
|
10
|
86.7400
|
BATE
|
200012JN
|
26/02/2024
|
14:48:23
|
GMT
|
13
|
86.7400
|
BATE
|
200012JO
|
26/02/2024
|
14:48:24
|
GMT
|
13
|
86.7400
|
BATE
|
200012JU
|
26/02/2024
|
14:48:24
|
GMT
|
33
|
86.7400
|
BATE
|
200012JV
|
26/02/2024
|
14:48:25
|
GMT
|
13
|
86.7400
|
BATE
|
200012JW
|
26/02/2024
|
14:48:59
|
GMT
|
28
|
86.7400
|
XLON
|
945125412868875
|
26/02/2024
|
14:49:02
|
GMT
|
45
|
86.7200
|
CHIX
|
120001JTL
|
26/02/2024
|
14:49:02
|
GMT
|
42
|
86.7200
|
TRQX
|
945125337364105
|
26/02/2024
|
14:49:02
|
GMT
|
17
|
86.7200
|
XLON
|
945125412868891
|
26/02/2024
|
14:49:02
|
GMT
|
62
|
86.7200
|
XLON
|
945125412868890
|
26/02/2024
|
14:49:02
|
GMT
|
156
|
86.7200
|
XLON
|
945125412868880
|
26/02/2024
|
14:49:05
|
GMT
|
93
|
86.7000
|
BATE
|
200012NZ
|
26/02/2024
|
14:49:22
|
GMT
|
66
|
86.7200
|
XLON
|
945125412869019
|
26/02/2024
|
14:49:42
|
GMT
|
81
|
86.7400
|
BATE
|
200012UB
|
26/02/2024
|
14:50:11
|
GMT
|
27
|
86.7600
|
XLON
|
945125412869362
|
26/02/2024
|
14:50:16
|
GMT
|
53
|
86.7600
|
XLON
|
945125412869388
|
26/02/2024
|
14:50:38
|
GMT
|
118
|
86.7800
|
BATE
|
200012ZL
|
26/02/2024
|
14:51:07
|
GMT
|
13
|
86.8000
|
BATE
|
2000131V
|
26/02/2024
|
14:51:07
|
GMT
|
31
|
86.8000
|
BATE
|
2000131W
|
26/02/2024
|
14:51:07
|
GMT
|
44
|
86.8000
|
CHIX
|
120001KH7
|
26/02/2024
|
14:51:07
|
GMT
|
50
|
86.8000
|
CHIX
|
120001KHE
|
26/02/2024
|
14:51:07
|
GMT
|
17
|
86.8000
|
TRQX
|
945125337364512
|
26/02/2024
|
14:51:07
|
GMT
|
33
|
86.8000
|
TRQX
|
945125337364511
|
26/02/2024
|
14:51:07
|
GMT
|
8
|
86.7800
|
XLON
|
945125412869606
|
26/02/2024
|
14:51:07
|
GMT
|
194
|
86.7800
|
XLON
|
945125412869607
|
26/02/2024
|
14:51:07
|
GMT
|
201
|
86.7800
|
XLON
|
945125412869598
|
26/02/2024
|
14:51:07
|
GMT
|
8
|
86.8000
|
XLON
|
945125412869605
|
26/02/2024
|
14:51:07
|
GMT
|
85
|
86.8000
|
XLON
|
945125412869604
|
26/02/2024
|
14:51:09
|
GMT
|
93
|
86.7600
|
XLON
|
945125412869609
|
26/02/2024
|
14:51:10
|
GMT
|
13
|
86.7800
|
BATE
|
20001329
|
26/02/2024
|
14:51:10
|
GMT
|
23
|
86.7800
|
BATE
|
2000132B
|
26/02/2024
|
14:51:10
|
GMT
|
35
|
86.7800
|
BATE
|
2000132A
|
26/02/2024
|
14:51:10
|
GMT
|
56
|
86.7800
|
BATE
|
2000132D
|
26/02/2024
|
14:51:10
|
GMT
|
131
|
86.7800
|
BATE
|
2000132C
|
26/02/2024
|
14:51:11
|
GMT
|
13
|
86.7800
|
BATE
|
2000132M
|
26/02/2024
|
14:51:11
|
GMT
|
26
|
86.7800
|
BATE
|
2000132L
|
26/02/2024
|
14:51:11
|
GMT
|
131
|
86.7800
|
BATE
|
2000132N
|
26/02/2024
|
14:51:13
|
GMT
|
13
|
86.7800
|
BATE
|
2000132V
|
26/02/2024
|
14:51:13
|
GMT
|
28
|
86.7800
|
BATE
|
2000132U
|
26/02/2024
|
14:51:14
|
GMT
|
13
|
86.7800
|
BATE
|
20001331
|
26/02/2024
|
14:51:14
|
GMT
|
25
|
86.7800
|
BATE
|
20001332
|
26/02/2024
|
14:51:14
|
GMT
|
72
|
86.7800
|
BATE
|
20001333
|
26/02/2024
|
14:51:14
|
GMT
|
29
|
86.7600
|
CHIX
|
120001KIR
|
26/02/2024
|
14:51:16
|
GMT
|
47
|
86.7400
|
BATE
|
20001339
|
26/02/2024
|
14:51:16
|
GMT
|
87
|
86.7400
|
BATE
|
2000133B
|
26/02/2024
|
14:51:16
|
GMT
|
55
|
86.7400
|
CHIX
|
120001KIX
|
26/02/2024
|
14:51:20
|
GMT
|
26
|
86.7400
|
CHIX
|
120001KJV
|
26/02/2024
|
14:51:20
|
GMT
|
28
|
86.7400
|
CHIX
|
120001KJT
|
26/02/2024
|
14:51:20
|
GMT
|
47
|
86.7400
|
CHIX
|
120001KJU
|
26/02/2024
|
14:51:20
|
GMT
|
49
|
86.7200
|
XLON
|
945125412869659
|
26/02/2024
|
14:51:29
|
GMT
|
13
|
86.7400
|
BATE
|
2000135U
|
26/02/2024
|
14:51:29
|
GMT
|
51
|
86.7400
|
BATE
|
2000135T
|
26/02/2024
|
14:51:30
|
GMT
|
13
|
86.7400
|
BATE
|
2000135X
|
26/02/2024
|
14:51:30
|
GMT
|
13
|
86.7400
|
BATE
|
2000135Y
|
26/02/2024
|
14:51:31
|
GMT
|
13
|
86.7400
|
BATE
|
20001368
|
26/02/2024
|
14:51:31
|
GMT
|
13
|
86.7400
|
BATE
|
2000136A
|
26/02/2024
|
14:51:31
|
GMT
|
126
|
86.7400
|
BATE
|
2000136B
|
26/02/2024
|
14:52:05
|
GMT
|
45
|
86.7400
|
XLON
|
945125412869776
|
26/02/2024
|
14:52:18
|
GMT
|
95
|
86.7600
|
XLON
|
945125412869843
|
26/02/2024
|
14:53:16
|
GMT
|
54
|
86.7800
|
BATE
|
200013F4
|
26/02/2024
|
14:53:20
|
GMT
|
107
|
86.8200
|
CHIX
|
120001KZA
|
26/02/2024
|
14:53:21
|
GMT
|
8
|
86.8200
|
XLON
|
945125412869994
|
26/02/2024
|
14:53:21
|
GMT
|
20
|
86.8200
|
XLON
|
945125412869991
|
26/02/2024
|
14:53:21
|
GMT
|
50
|
86.8200
|
XLON
|
945125412869990
|
26/02/2024
|
14:53:21
|
GMT
|
54
|
86.8200
|
XLON
|
945125412869993
|
26/02/2024
|
14:53:21
|
GMT
|
55
|
86.8200
|
XLON
|
945125412869992
|
26/02/2024
|
14:53:21
|
GMT
|
100
|
86.8200
|
XLON
|
945125412869995
|
26/02/2024
|
14:53:21
|
GMT
|
101
|
86.8200
|
XLON
|
945125412869996
|
26/02/2024
|
14:53:22
|
GMT
|
13
|
86.8000
|
BATE
|
200013FP
|
26/02/2024
|
14:53:22
|
GMT
|
27
|
86.8000
|
BATE
|
200013FO
|
26/02/2024
|
14:53:22
|
GMT
|
55
|
86.7800
|
TRQX
|
945125337364854
|
26/02/2024
|
14:53:24
|
GMT
|
13
|
86.8000
|
BATE
|
200013G1
|
26/02/2024
|
14:53:24
|
GMT
|
30
|
86.8000
|
BATE
|
200013G2
|
26/02/2024
|
14:53:24
|
GMT
|
42
|
86.8000
|
BATE
|
200013G0
|
26/02/2024
|
14:53:34
|
GMT
|
23
|
86.8000
|
BATE
|
200013GU
|
26/02/2024
|
14:53:34
|
GMT
|
47
|
86.7800
|
XLON
|
945125412870046
|
26/02/2024
|
14:53:34
|
GMT
|
108
|
86.7800
|
XLON
|
945125412870044
|
26/02/2024
|
14:53:36
|
GMT
|
13
|
86.8000
|
BATE
|
200013HB
|
26/02/2024
|
14:53:36
|
GMT
|
26
|
86.8000
|
BATE
|
200013HC
|
26/02/2024
|
14:53:36
|
GMT
|
9
|
86.7800
|
CHIX
|
120001L10
|
26/02/2024
|
14:53:36
|
GMT
|
10
|
86.7800
|
CHIX
|
120001L0Y
|
26/02/2024
|
14:53:36
|
GMT
|
49
|
86.7800
|
CHIX
|
120001L0X
|
26/02/2024
|
14:53:36
|
GMT
|
50
|
86.7800
|
CHIX
|
120001L0Z
|
26/02/2024
|
14:53:36
|
GMT
|
77
|
86.7800
|
TRQX
|
945125337364871
|
26/02/2024
|
14:53:39
|
GMT
|
12
|
86.7800
|
BATE
|
200013HT
|
26/02/2024
|
14:53:39
|
GMT
|
13
|
86.7800
|
BATE
|
200013HS
|
26/02/2024
|
14:53:39
|
GMT
|
19
|
86.7800
|
BATE
|
200013HU
|
26/02/2024
|
14:53:39
|
GMT
|
27
|
86.7800
|
BATE
|
200013HR
|
26/02/2024
|
14:53:40
|
GMT
|
13
|
86.7800
|
BATE
|
200013I1
|
26/02/2024
|
14:53:41
|
GMT
|
13
|
86.7800
|
BATE
|
200013I2
|
26/02/2024
|
14:53:42
|
GMT
|
13
|
86.7800
|
BATE
|
200013I7
|
26/02/2024
|
14:53:43
|
GMT
|
97
|
86.7800
|
BATE
|
200013ID
|
26/02/2024
|
14:53:51
|
GMT
|
60
|
86.7800
|
BATE
|
200013JD
|
26/02/2024
|
14:53:51
|
GMT
|
174
|
86.7800
|
BATE
|
200013JC
|
26/02/2024
|
14:53:54
|
GMT
|
15
|
86.7800
|
XLON
|
945125412870104
|
26/02/2024
|
14:53:56
|
GMT
|
112
|
86.7800
|
XLON
|
945125412870106
|
26/02/2024
|
14:54:36
|
GMT
|
56
|
86.8000
|
BATE
|
200013NE
|
26/02/2024
|
14:54:36
|
GMT
|
10
|
86.7800
|
XLON
|
945125412870205
|
26/02/2024
|
14:54:47
|
GMT
|
99
|
86.8200
|
BATE
|
200013OG
|
26/02/2024
|
14:55:22
|
GMT
|
10
|
86.8400
|
BATE
|
200013RS
|
26/02/2024
|
14:55:22
|
GMT
|
190
|
86.8400
|
BATE
|
200013RR
|
26/02/2024
|
14:55:32
|
GMT
|
7
|
86.8000
|
CHIX
|
120001LHV
|
26/02/2024
|
14:55:32
|
GMT
|
100
|
86.8000
|
CHIX
|
120001LHU
|
26/02/2024
|
14:55:32
|
GMT
|
149
|
86.8000
|
CHIX
|
120001LHS
|
26/02/2024
|
14:55:32
|
GMT
|
82
|
86.8000
|
TRQX
|
945125337365172
|
26/02/2024
|
14:55:32
|
GMT
|
106
|
86.8000
|
XLON
|
945125412870365
|
26/02/2024
|
14:55:32
|
GMT
|
176
|
86.8000
|
XLON
|
945125412870360
|
26/02/2024
|
14:55:32
|
GMT
|
181
|
86.8000
|
XLON
|
945125412870364
|
26/02/2024
|
14:56:05
|
GMT
|
6
|
86.8000
|
BATE
|
200013XD
|
26/02/2024
|
14:56:05
|
GMT
|
13
|
86.8000
|
BATE
|
200013XF
|
26/02/2024
|
14:56:05
|
GMT
|
29
|
86.8000
|
BATE
|
200013XE
|
26/02/2024
|
14:56:08
|
GMT
|
13
|
86.8000
|
BATE
|
200013XM
|
26/02/2024
|
14:56:08
|
GMT
|
28
|
86.8000
|
BATE
|
200013XL
|
26/02/2024
|
14:56:08
|
GMT
|
130
|
86.8000
|
BATE
|
200013XN
|
26/02/2024
|
14:56:15
|
GMT
|
47
|
86.7600
|
CHIX
|
120001LMD
|
26/02/2024
|
14:56:15
|
GMT
|
65
|
86.7600
|
CHIX
|
120001LMG
|
26/02/2024
|
14:56:15
|
GMT
|
45
|
86.7600
|
XLON
|
945125412870459
|
26/02/2024
|
14:56:15
|
GMT
|
175
|
86.7600
|
XLON
|
945125412870461
|
26/02/2024
|
14:56:28
|
GMT
|
28
|
86.7400
|
BATE
|
200013Z5
|
26/02/2024
|
14:56:28
|
GMT
|
42
|
86.7400
|
BATE
|
200013Z4
|
26/02/2024
|
14:56:51
|
GMT
|
13
|
86.7600
|
BATE
|
2000141V
|
26/02/2024
|
14:57:03
|
GMT
|
56
|
86.8000
|
BATE
|
2000144G
|
26/02/2024
|
14:57:36
|
GMT
|
61
|
86.8200
|
BATE
|
20001482
|
26/02/2024
|
14:57:36
|
GMT
|
65
|
86.8200
|
BATE
|
20001480
|
26/02/2024
|
14:57:36
|
GMT
|
132
|
86.8200
|
CHIX
|
120001LY2
|
26/02/2024
|
14:57:36
|
GMT
|
74
|
86.8200
|
TRQX
|
945125337365537
|
26/02/2024
|
14:57:36
|
GMT
|
19
|
86.8000
|
XLON
|
945125412870701
|
26/02/2024
|
14:57:36
|
GMT
|
1
|
86.8200
|
XLON
|
945125412870699
|
26/02/2024
|
14:57:36
|
GMT
|
47
|
86.8200
|
XLON
|
945125412870698
|
26/02/2024
|
14:57:36
|
GMT
|
99
|
86.8200
|
XLON
|
945125412870694
|
26/02/2024
|
14:57:36
|
GMT
|
105
|
86.8200
|
XLON
|
945125412870695
|
26/02/2024
|
14:57:36
|
GMT
|
107
|
86.8200
|
XLON
|
945125412870697
|
26/02/2024
|
14:57:51
|
GMT
|
13
|
86.8400
|
BATE
|
2000149D
|
26/02/2024
|
14:57:51
|
GMT
|
25
|
86.8400
|
BATE
|
2000149E
|
26/02/2024
|
14:57:51
|
GMT
|
60
|
86.8400
|
BATE
|
2000149F
|
26/02/2024
|
14:58:21
|
GMT
|
74
|
86.8000
|
CHIX
|
120001M4G
|
26/02/2024
|
14:58:21
|
GMT
|
33
|
86.8000
|
TRQX
|
945125337365675
|
26/02/2024
|
14:58:21
|
GMT
|
10
|
86.8000
|
XLON
|
945125412870831
|
26/02/2024
|
14:58:21
|
GMT
|
10
|
86.8000
|
XLON
|
945125412870837
|
26/02/2024
|
14:58:21
|
GMT
|
42
|
86.8000
|
XLON
|
945125412870832
|
26/02/2024
|
14:58:21
|
GMT
|
127
|
86.8000
|
XLON
|
945125412870826
|
26/02/2024
|
14:59:05
|
GMT
|
42
|
86.8000
|
BATE
|
200014GR
|
26/02/2024
|
14:59:05
|
GMT
|
53
|
86.8000
|
BATE
|
200014GP
|
26/02/2024
|
14:59:05
|
GMT
|
14
|
86.8000
|
CHIX
|
120001M8O
|
26/02/2024
|
14:59:05
|
GMT
|
6
|
86.8000
|
XLON
|
945125412870957
|
26/02/2024
|
14:59:05
|
GMT
|
10
|
86.8000
|
XLON
|
945125412870958
|
26/02/2024
|
14:59:05
|
GMT
|
96
|
86.8000
|
XLON
|
945125412870956
|
26/02/2024
|
14:59:10
|
GMT
|
11
|
86.8200
|
XLON
|
945125412870972
|
26/02/2024
|
14:59:11
|
GMT
|
45
|
86.8200
|
XLON
|
945125412870973
|
26/02/2024
|
14:59:13
|
GMT
|
13
|
86.8200
|
BATE
|
200014HI
|
26/02/2024
|
14:59:13
|
GMT
|
10
|
86.8000
|
XLON
|
945125412870977
|
26/02/2024
|
14:59:14
|
GMT
|
19
|
86.8000
|
XLON
|
945125412870986
|
26/02/2024
|
14:59:14
|
GMT
|
157
|
86.8000
|
XLON
|
945125412870985
|
26/02/2024
|
14:59:17
|
GMT
|
13
|
86.7800
|
BATE
|
200014IR
|
26/02/2024
|
14:59:18
|
GMT
|
55
|
86.7800
|
CHIX
|
120001MAK
|
26/02/2024
|
14:59:59
|
GMT
|
13
|
86.8000
|
BATE
|
200014QA
|
26/02/2024
|
14:59:59
|
GMT
|
48
|
86.7800
|
XLON
|
945125412871330
|
26/02/2024
|
15:00:06
|
GMT
|
49
|
86.7600
|
CHIX
|
120001MO7
|
26/02/2024
|
15:00:06
|
GMT
|
62
|
86.7600
|
CHIX
|
120001MO8
|
26/02/2024
|
15:00:40
|
GMT
|
83
|
86.7600
|
CHIX
|
120001MTM
|
26/02/2024
|
15:00:40
|
GMT
|
11
|
86.7600
|
XLON
|
945125412871563
|
26/02/2024
|
15:00:40
|
GMT
|
12
|
86.7600
|
XLON
|
945125412871561
|
26/02/2024
|
15:00:40
|
GMT
|
166
|
86.7600
|
XLON
|
945125412871562
|
26/02/2024
|
15:00:40
|
GMT
|
184
|
86.7600
|
XLON
|
945125412871564
|
26/02/2024
|
15:00:53
|
GMT
|
37
|
86.8000
|
BATE
|
200014XQ
|
26/02/2024
|
15:00:53
|
GMT
|
46
|
86.8000
|
BATE
|
200014XR
|
26/02/2024
|
15:01:01
|
GMT
|
49
|
86.7600
|
BATE
|
200014YF
|
26/02/2024
|
15:01:01
|
GMT
|
57
|
86.7600
|
CHIX
|
120001MVA
|
26/02/2024
|
15:01:01
|
GMT
|
89
|
86.7600
|
XLON
|
945125412871656
|
26/02/2024
|
15:01:05
|
GMT
|
67
|
86.7400
|
TRQX
|
945125337366264
|
26/02/2024
|
15:01:11
|
GMT
|
56
|
86.7400
|
XLON
|
945125412871687
|
26/02/2024
|
15:01:33
|
GMT
|
10
|
86.7600
|
BATE
|
20001513
|
26/02/2024
|
15:01:34
|
GMT
|
56
|
86.7200
|
CHIX
|
120001MYU
|
26/02/2024
|
15:01:34
|
GMT
|
71
|
86.7200
|
CHIX
|
120001MYX
|
26/02/2024
|
15:01:34
|
GMT
|
114
|
86.6800
|
XLON
|
945125412871751
|
26/02/2024
|
15:02:05
|
GMT
|
6
|
86.6400
|
BATE
|
20001550
|
26/02/2024
|
15:02:05
|
GMT
|
75
|
86.6400
|
BATE
|
20001556
|
26/02/2024
|
15:02:05
|
GMT
|
86
|
86.6400
|
BATE
|
20001557
|
26/02/2024
|
15:02:05
|
GMT
|
66
|
86.6600
|
BATE
|
2000155C
|
26/02/2024
|
15:02:05
|
GMT
|
70
|
86.6400
|
XLON
|
945125412871857
|
26/02/2024
|
15:02:06
|
GMT
|
30
|
86.6600
|
BATE
|
2000155I
|
26/02/2024
|
15:02:06
|
GMT
|
66
|
86.6600
|
BATE
|
2000155J
|
26/02/2024
|
15:02:18
|
GMT
|
39
|
86.6600
|
BATE
|
2000156U
|
26/02/2024
|
15:02:18
|
GMT
|
42
|
86.6600
|
BATE
|
2000156V
|
26/02/2024
|
15:02:18
|
GMT
|
55
|
86.6600
|
XLON
|
945125412871908
|
26/02/2024
|
15:02:20
|
GMT
|
23
|
86.6600
|
BATE
|
20001573
|
26/02/2024
|
15:02:22
|
GMT
|
23
|
86.6600
|
BATE
|
20001574
|
26/02/2024
|
15:02:24
|
GMT
|
33
|
86.6600
|
BATE
|
2000157C
|
26/02/2024
|
15:02:24
|
GMT
|
79
|
86.6400
|
XLON
|
945125412871931
|
26/02/2024
|
15:02:25
|
GMT
|
24
|
86.6000
|
BATE
|
20001582
|
26/02/2024
|
15:02:25
|
GMT
|
34
|
86.6000
|
BATE
|
20001583
|
26/02/2024
|
15:02:26
|
GMT
|
34
|
86.6000
|
BATE
|
20001588
|
26/02/2024
|
15:02:40
|
GMT
|
45
|
86.6000
|
XLON
|
945125412871969
|
26/02/2024
|
15:02:42
|
GMT
|
6
|
86.5800
|
BATE
|
2000159Q
|
26/02/2024
|
15:02:42
|
GMT
|
90
|
86.5800
|
BATE
|
2000159S
|
26/02/2024
|
15:02:42
|
GMT
|
91
|
86.5800
|
BATE
|
2000159R
|
26/02/2024
|
15:02:52
|
GMT
|
78
|
86.6200
|
BATE
|
200015BQ
|
26/02/2024
|
15:02:53
|
GMT
|
78
|
86.6200
|
BATE
|
200015BS
|
26/02/2024
|
15:02:54
|
GMT
|
70
|
86.6200
|
BATE
|
200015BZ
|
26/02/2024
|
15:03:00
|
GMT
|
11
|
86.6400
|
BATE
|
200015CI
|
26/02/2024
|
15:03:00
|
GMT
|
30
|
86.6400
|
BATE
|
200015CJ
|
26/02/2024
|
15:03:05
|
GMT
|
47
|
86.6400
|
XLON
|
945125412872073
|
26/02/2024
|
15:03:11
|
GMT
|
66
|
86.6400
|
BATE
|
200015DG
|
26/02/2024
|
15:03:14
|
GMT
|
66
|
86.6400
|
BATE
|
200015DR
|
26/02/2024
|
15:03:14
|
GMT
|
45
|
86.6400
|
CHIX
|
120001NE5
|
26/02/2024
|
15:03:19
|
GMT
|
45
|
86.6400
|
CHIX
|
120001NEV
|
26/02/2024
|
15:03:25
|
GMT
|
23
|
86.6400
|
XLON
|
945125412872117
|
26/02/2024
|
15:03:25
|
GMT
|
25
|
86.6400
|
XLON
|
945125412872115
|
26/02/2024
|
15:03:25
|
GMT
|
53
|
86.6400
|
XLON
|
945125412872116
|
26/02/2024
|
15:03:35
|
GMT
|
70
|
86.6200
|
CHIX
|
120001NIG
|
26/02/2024
|
15:03:35
|
GMT
|
27
|
86.6200
|
XLON
|
945125412872193
|
26/02/2024
|
15:03:35
|
GMT
|
159
|
86.6200
|
XLON
|
945125412872194
|
26/02/2024
|
15:03:40
|
GMT
|
37
|
86.6400
|
BATE
|
200015HT
|
26/02/2024
|
15:03:46
|
GMT
|
25
|
86.6400
|
BATE
|
200015IB
|
26/02/2024
|
15:03:52
|
GMT
|
33
|
86.6400
|
BATE
|
200015IU
|
26/02/2024
|
15:03:58
|
GMT
|
23
|
86.6400
|
BATE
|
200015JN
|
26/02/2024
|
15:04:03
|
GMT
|
32
|
86.6400
|
BATE
|
200015KF
|
26/02/2024
|
15:04:14
|
GMT
|
60
|
86.6400
|
XLON
|
945125412872289
|
26/02/2024
|
15:04:20
|
GMT
|
104
|
86.6000
|
BATE
|
200015NQ
|
26/02/2024
|
15:04:20
|
GMT
|
117
|
86.6000
|
BATE
|
200015NP
|
26/02/2024
|
15:04:20
|
GMT
|
99
|
86.6000
|
XLON
|
945125412872318
|
26/02/2024
|
15:04:21
|
GMT
|
15
|
86.6200
|
BATE
|
200015NW
|
26/02/2024
|
15:04:25
|
GMT
|
113
|
86.6000
|
CHIX
|
120001NQY
|
26/02/2024
|
15:04:25
|
GMT
|
50
|
86.6000
|
TRQX
|
945125337366772
|
26/02/2024
|
15:04:25
|
GMT
|
58
|
86.6000
|
TRQX
|
945125337366773
|
26/02/2024
|
15:04:30
|
GMT
|
23
|
86.6000
|
BATE
|
200015P1
|
26/02/2024
|
15:04:42
|
GMT
|
5
|
86.5800
|
BATE
|
200015Q9
|
26/02/2024
|
15:04:51
|
GMT
|
8
|
86.5800
|
BATE
|
200015QN
|
26/02/2024
|
15:04:51
|
GMT
|
31
|
86.5800
|
XLON
|
945125412872422
|
26/02/2024
|
15:04:51
|
GMT
|
34
|
86.5800
|
XLON
|
945125412872421
|
26/02/2024
|
15:05:05
|
GMT
|
15
|
86.5800
|
BATE
|
200015SF
|
26/02/2024
|
15:05:05
|
GMT
|
85
|
86.5800
|
XLON
|
945125412872461
|
26/02/2024
|
15:05:05
|
GMT
|
153
|
86.5800
|
XLON
|
945125412872459
|
26/02/2024
|
15:05:50
|
GMT
|
21
|
86.5600
|
CHIX
|
120001O0Z
|
26/02/2024
|
15:05:50
|
GMT
|
61
|
86.5600
|
CHIX
|
120001O0X
|
26/02/2024
|
15:05:50
|
GMT
|
97
|
86.5600
|
CHIX
|
120001O0Y
|
26/02/2024
|
15:05:50
|
GMT
|
12
|
86.5600
|
XLON
|
945125412872583
|
26/02/2024
|
15:05:50
|
GMT
|
42
|
86.5600
|
XLON
|
945125412872581
|
26/02/2024
|
15:05:50
|
GMT
|
88
|
86.5600
|
XLON
|
945125412872584
|
26/02/2024
|
15:05:50
|
GMT
|
94
|
86.5600
|
XLON
|
945125412872582
|
26/02/2024
|
15:06:00
|
GMT
|
47
|
86.5400
|
XLON
|
945125412872592
|
26/02/2024
|
15:06:01
|
GMT
|
34
|
86.5400
|
BATE
|
200015WJ
|
26/02/2024
|
15:06:05
|
GMT
|
24
|
86.5400
|
BATE
|
200015XW
|
26/02/2024
|
15:06:05
|
GMT
|
44
|
86.5400
|
BATE
|
200015XX
|
26/02/2024
|
15:06:07
|
GMT
|
28
|
86.5400
|
BATE
|
200015Y0
|
26/02/2024
|
15:06:07
|
GMT
|
44
|
86.5400
|
BATE
|
200015Y1
|
26/02/2024
|
15:06:09
|
GMT
|
10
|
86.5400
|
BATE
|
200015Y4
|
26/02/2024
|
15:06:09
|
GMT
|
167
|
86.5400
|
BATE
|
200015Y5
|
26/02/2024
|
15:06:11
|
GMT
|
192
|
86.5400
|
BATE
|
200015YB
|
26/02/2024
|
15:06:35
|
GMT
|
22
|
86.5000
|
BATE
|
2000160Q
|
26/02/2024
|
15:06:35
|
GMT
|
100
|
86.5000
|
BATE
|
2000160P
|
26/02/2024
|
15:06:35
|
GMT
|
144
|
86.5000
|
BATE
|
2000160O
|
26/02/2024
|
15:06:35
|
GMT
|
59
|
86.5000
|
CHIX
|
120001O5C
|
26/02/2024
|
15:06:35
|
GMT
|
73
|
86.5000
|
TRQX
|
945125337367112
|
26/02/2024
|
15:06:35
|
GMT
|
19
|
86.5200
|
XLON
|
945125412872671
|
26/02/2024
|
15:06:35
|
GMT
|
50
|
86.5200
|
XLON
|
945125412872672
|
26/02/2024
|
15:06:35
|
GMT
|
83
|
86.5200
|
XLON
|
945125412872673
|
26/02/2024
|
15:06:42
|
GMT
|
50
|
86.4600
|
CHIX
|
120001O6D
|
26/02/2024
|
15:07:12
|
GMT
|
8
|
86.4600
|
XLON
|
945125412872771
|
26/02/2024
|
15:07:12
|
GMT
|
17
|
86.4600
|
XLON
|
945125412872770
|
26/02/2024
|
15:07:12
|
GMT
|
19
|
86.4600
|
XLON
|
945125412872772
|
26/02/2024
|
15:07:12
|
GMT
|
22
|
86.4600
|
XLON
|
945125412872773
|
26/02/2024
|
15:07:26
|
GMT
|
46
|
86.4600
|
XLON
|
945125412872809
|
26/02/2024
|
15:07:35
|
GMT
|
13
|
86.4600
|
XLON
|
945125412872821
|
26/02/2024
|
15:07:35
|
GMT
|
14
|
86.4600
|
XLON
|
945125412872822
|
26/02/2024
|
15:07:35
|
GMT
|
19
|
86.4600
|
XLON
|
945125412872823
|
26/02/2024
|
15:07:43
|
GMT
|
39
|
86.4600
|
XLON
|
945125412872826
|
26/02/2024
|
15:08:32
|
GMT
|
115
|
86.5200
|
CHIX
|
120001OIS
|
26/02/2024
|
15:08:32
|
GMT
|
21
|
86.5200
|
XLON
|
945125412872957
|
26/02/2024
|
15:08:32
|
GMT
|
36
|
86.5200
|
XLON
|
945125412872954
|
26/02/2024
|
15:08:32
|
GMT
|
112
|
86.5200
|
XLON
|
945125412872958
|
26/02/2024
|
15:08:32
|
GMT
|
165
|
86.5200
|
XLON
|
945125412872953
|
26/02/2024
|
15:08:52
|
GMT
|
25
|
86.5200
|
BATE
|
200016E1
|
26/02/2024
|
15:08:52
|
GMT
|
30
|
86.5200
|
BATE
|
200016E3
|
26/02/2024
|
15:08:52
|
GMT
|
38
|
86.5200
|
BATE
|
200016E4
|
26/02/2024
|
15:08:52
|
GMT
|
113
|
86.5000
|
CHIX
|
120001OKI
|
26/02/2024
|
15:08:52
|
GMT
|
91
|
86.5000
|
TRQX
|
945125337367412
|
26/02/2024
|
15:08:52
|
GMT
|
5
|
86.5000
|
XLON
|
945125412873018
|
26/02/2024
|
15:08:52
|
GMT
|
19
|
86.5000
|
XLON
|
945125412873010
|
26/02/2024
|
15:08:52
|
GMT
|
93
|
86.5000
|
XLON
|
945125412873011
|
26/02/2024
|
15:08:58
|
GMT
|
28
|
86.5200
|
BATE
|
200016EE
|
26/02/2024
|
15:09:02
|
GMT
|
13
|
86.5200
|
BATE
|
200016ER
|
26/02/2024
|
15:09:02
|
GMT
|
22
|
86.5200
|
BATE
|
200016EQ
|
26/02/2024
|
15:09:13
|
GMT
|
93
|
86.5000
|
XLON
|
945125412873050
|
26/02/2024
|
15:09:37
|
GMT
|
10
|
86.5000
|
XLON
|
945125412873079
|
26/02/2024
|
15:09:37
|
GMT
|
71
|
86.5000
|
XLON
|
945125412873080
|
26/02/2024
|
15:09:37
|
GMT
|
124
|
86.5000
|
XLON
|
945125412873087
|
26/02/2024
|
15:09:41
|
GMT
|
35
|
86.5200
|
BATE
|
200016KK
|
26/02/2024
|
15:09:43
|
GMT
|
27
|
86.5200
|
BATE
|
200016KS
|
26/02/2024
|
15:09:49
|
GMT
|
31
|
86.5200
|
BATE
|
200016L5
|
26/02/2024
|
15:10:20
|
GMT
|
123
|
86.5000
|
BATE
|
200016NP
|
26/02/2024
|
15:10:20
|
GMT
|
40
|
86.5000
|
XLON
|
945125412873202
|
26/02/2024
|
15:10:20
|
GMT
|
49
|
86.5000
|
XLON
|
945125412873199
|
26/02/2024
|
15:10:20
|
GMT
|
52
|
86.5000
|
XLON
|
945125412873203
|
26/02/2024
|
15:10:20
|
GMT
|
58
|
86.5000
|
XLON
|
945125412873204
|
26/02/2024
|
15:10:58
|
GMT
|
10
|
86.5000
|
BATE
|
200016QP
|
26/02/2024
|
15:10:59
|
GMT
|
75
|
86.4800
|
TRQX
|
945125337367681
|
26/02/2024
|
15:11:03
|
GMT
|
76
|
86.5000
|
CHIX
|
120001P09
|
26/02/2024
|
15:11:03
|
GMT
|
9
|
86.5000
|
XLON
|
945125412873303
|
26/02/2024
|
15:11:03
|
GMT
|
44
|
86.5000
|
XLON
|
945125412873302
|
26/02/2024
|
15:11:17
|
GMT
|
42
|
86.5000
|
CHIX
|
120001P38
|
26/02/2024
|
15:11:17
|
GMT
|
19
|
86.5000
|
XLON
|
945125412873348
|
26/02/2024
|
15:11:17
|
GMT
|
53
|
86.5000
|
XLON
|
945125412873349
|
26/02/2024
|
15:11:17
|
GMT
|
188
|
86.5000
|
XLON
|
945125412873347
|
26/02/2024
|
15:11:35
|
GMT
|
10
|
86.5000
|
CHIX
|
120001P61
|
26/02/2024
|
15:11:52
|
GMT
|
42
|
86.5000
|
BATE
|
200016YA
|
26/02/2024
|
15:11:52
|
GMT
|
48
|
86.5200
|
BATE
|
200016Y9
|
26/02/2024
|
15:11:52
|
GMT
|
21
|
86.5200
|
CHIX
|
120001P9N
|
26/02/2024
|
15:11:52
|
GMT
|
93
|
86.5200
|
CHIX
|
120001P9O
|
26/02/2024
|
15:11:52
|
GMT
|
116
|
86.5200
|
CHIX
|
120001P9M
|
26/02/2024
|
15:11:52
|
GMT
|
72
|
86.5200
|
XLON
|
945125412873459
|
26/02/2024
|
15:11:52
|
GMT
|
119
|
86.5200
|
XLON
|
945125412873458
|
26/02/2024
|
15:12:03
|
GMT
|
28
|
86.5200
|
BATE
|
200016Z6
|
26/02/2024
|
15:12:08
|
GMT
|
7
|
86.5200
|
BATE
|
200016ZD
|
26/02/2024
|
15:12:08
|
GMT
|
33
|
86.5200
|
BATE
|
200016ZE
|
26/02/2024
|
15:12:40
|
GMT
|
45
|
86.5000
|
CHIX
|
120001PCQ
|
26/02/2024
|
15:12:40
|
GMT
|
48
|
86.5000
|
CHIX
|
120001PCR
|
26/02/2024
|
15:12:40
|
GMT
|
82
|
86.5000
|
XLON
|
945125412873607
|
26/02/2024
|
15:13:01
|
GMT
|
15
|
86.5400
|
XLON
|
945125412873647
|
26/02/2024
|
15:13:08
|
GMT
|
10
|
86.5800
|
XLON
|
945125412873682
|
26/02/2024
|
15:13:08
|
GMT
|
79
|
86.5800
|
XLON
|
945125412873681
|
26/02/2024
|
15:13:15
|
GMT
|
19
|
86.5800
|
XLON
|
945125412873694
|
26/02/2024
|
15:13:15
|
GMT
|
27
|
86.5800
|
XLON
|
945125412873695
|
26/02/2024
|
15:13:24
|
GMT
|
76
|
86.5400
|
BATE
|
20001759
|
26/02/2024
|
15:13:24
|
GMT
|
128
|
86.5400
|
BATE
|
20001758
|
26/02/2024
|
15:13:24
|
GMT
|
55
|
86.5400
|
TRQX
|
945125337368045
|
26/02/2024
|
15:13:24
|
GMT
|
10
|
86.5400
|
XLON
|
945125412873719
|
26/02/2024
|
15:13:24
|
GMT
|
176
|
86.5400
|
XLON
|
945125412873720
|
26/02/2024
|
15:13:24
|
GMT
|
6
|
86.5800
|
XLON
|
945125412873715
|
26/02/2024
|
15:13:24
|
GMT
|
6
|
86.5800
|
XLON
|
945125412873716
|
26/02/2024
|
15:13:24
|
GMT
|
15
|
86.5800
|
XLON
|
945125412873718
|
26/02/2024
|
15:13:24
|
GMT
|
20
|
86.5800
|
XLON
|
945125412873717
|
26/02/2024
|
15:13:37
|
GMT
|
32
|
86.5600
|
BATE
|
20001765
|
26/02/2024
|
15:13:49
|
GMT
|
28
|
86.5600
|
BATE
|
2000176Q
|
26/02/2024
|
15:13:54
|
GMT
|
13
|
86.5600
|
BATE
|
2000177D
|
26/02/2024
|
15:13:57
|
GMT
|
13
|
86.5600
|
BATE
|
2000177H
|
26/02/2024
|
15:14:00
|
GMT
|
9
|
86.5600
|
CHIX
|
120001PJM
|
26/02/2024
|
15:14:00
|
GMT
|
13
|
86.5600
|
CHIX
|
120001PJN
|
26/02/2024
|
15:14:00
|
GMT
|
47
|
86.5600
|
XLON
|
945125412873830
|
26/02/2024
|
15:14:03
|
GMT
|
10
|
86.5600
|
CHIX
|
120001PKZ
|
26/02/2024
|
15:14:07
|
GMT
|
13
|
86.5600
|
BATE
|
2000178U
|
26/02/2024
|
15:14:07
|
GMT
|
13
|
86.5800
|
BATE
|
2000178X
|
26/02/2024
|
15:14:07
|
GMT
|
30
|
86.5800
|
BATE
|
2000178Y
|
26/02/2024
|
15:14:07
|
GMT
|
62
|
86.5600
|
CHIX
|
120001PLY
|
26/02/2024
|
15:14:07
|
GMT
|
65
|
86.5600
|
CHIX
|
120001PLX
|
26/02/2024
|
15:14:07
|
GMT
|
2
|
86.5600
|
XLON
|
945125412873865
|
26/02/2024
|
15:14:07
|
GMT
|
30
|
86.5600
|
XLON
|
945125412873869
|
26/02/2024
|
15:14:07
|
GMT
|
50
|
86.5600
|
XLON
|
945125412873868
|
26/02/2024
|
15:14:07
|
GMT
|
94
|
86.5600
|
XLON
|
945125412873866
|
26/02/2024
|
15:14:55
|
GMT
|
12
|
86.5200
|
XLON
|
945125412874113
|
26/02/2024
|
15:14:55
|
GMT
|
47
|
86.5200
|
XLON
|
945125412874104
|
26/02/2024
|
15:14:57
|
GMT
|
186
|
86.5200
|
BATE
|
200017DA
|
26/02/2024
|
15:14:58
|
GMT
|
165
|
86.5200
|
BATE
|
200017DF
|
26/02/2024
|
15:15:01
|
GMT
|
139
|
86.5400
|
BATE
|
200017DN
|
26/02/2024
|
15:15:03
|
GMT
|
127
|
86.5400
|
BATE
|
200017E5
|
26/02/2024
|
15:15:05
|
GMT
|
120
|
86.5400
|
BATE
|
200017E6
|
26/02/2024
|
15:15:06
|
GMT
|
117
|
86.5400
|
BATE
|
200017EC
|
26/02/2024
|
15:15:08
|
GMT
|
108
|
86.5400
|
CHIX
|
120001PTG
|
26/02/2024
|
15:15:08
|
GMT
|
47
|
86.5400
|
TRQX
|
945125337368296
|
26/02/2024
|
15:15:08
|
GMT
|
43
|
86.5400
|
XLON
|
945125412874174
|
26/02/2024
|
15:15:08
|
GMT
|
66
|
86.5400
|
XLON
|
945125412874172
|
26/02/2024
|
15:15:11
|
GMT
|
43
|
86.5400
|
XLON
|
945125412874196
|
26/02/2024
|
15:15:11
|
GMT
|
156
|
86.5400
|
XLON
|
945125412874195
|
26/02/2024
|
15:15:16
|
GMT
|
89
|
86.5200
|
BATE
|
200017FE
|
26/02/2024
|
15:15:16
|
GMT
|
115
|
86.5200
|
BATE
|
200017FD
|
26/02/2024
|
15:15:35
|
GMT
|
43
|
86.5200
|
TRQX
|
945125337368400
|
26/02/2024
|
15:16:21
|
GMT
|
22
|
86.5400
|
XLON
|
945125412874470
|
26/02/2024
|
15:16:21
|
GMT
|
51
|
86.5400
|
XLON
|
945125412874469
|
26/02/2024
|
15:16:24
|
GMT
|
108
|
86.5000
|
BATE
|
200017M0
|
26/02/2024
|
15:16:26
|
GMT
|
15
|
86.5200
|
XLON
|
945125412874514
|
26/02/2024
|
15:16:26
|
GMT
|
15
|
86.5200
|
XLON
|
945125412874516
|
26/02/2024
|
15:16:26
|
GMT
|
40
|
86.5200
|
XLON
|
945125412874515
|
26/02/2024
|
15:16:36
|
GMT
|
104
|
86.5000
|
CHIX
|
120001Q5W
|
26/02/2024
|
15:16:39
|
GMT
|
48
|
86.5400
|
BATE
|
200017NK
|
26/02/2024
|
15:16:59
|
GMT
|
51
|
86.5400
|
BATE
|
200017PK
|
26/02/2024
|
15:17:02
|
GMT
|
50
|
86.5400
|
BATE
|
200017PR
|
26/02/2024
|
15:17:08
|
GMT
|
25
|
86.5800
|
BATE
|
200017QM
|
26/02/2024
|
15:17:08
|
GMT
|
27
|
86.5400
|
XLON
|
945125412874666
|
26/02/2024
|
15:17:08
|
GMT
|
195
|
86.5400
|
XLON
|
945125412874661
|
26/02/2024
|
15:17:09
|
GMT
|
13
|
86.5800
|
BATE
|
200017QP
|
26/02/2024
|
15:17:09
|
GMT
|
45
|
86.5800
|
BATE
|
200017QO
|
26/02/2024
|
15:17:30
|
GMT
|
57
|
86.5800
|
XLON
|
945125412874704
|
26/02/2024
|
15:17:53
|
GMT
|
59
|
86.5600
|
BATE
|
200017UG
|
26/02/2024
|
15:17:53
|
GMT
|
8
|
86.5600
|
CHIX
|
120001QDL
|
26/02/2024
|
15:17:53
|
GMT
|
144
|
86.5600
|
CHIX
|
120001QDK
|
26/02/2024
|
15:17:53
|
GMT
|
60
|
86.5600
|
TRQX
|
945125337368679
|
26/02/2024
|
15:17:53
|
GMT
|
24
|
86.5600
|
XLON
|
945125412874755
|
26/02/2024
|
15:17:53
|
GMT
|
39
|
86.5600
|
XLON
|
945125412874754
|
26/02/2024
|
15:17:53
|
GMT
|
82
|
86.5600
|
XLON
|
945125412874756
|
26/02/2024
|
15:17:53
|
GMT
|
192
|
86.5600
|
XLON
|
945125412874753
|
26/02/2024
|
15:17:53
|
GMT
|
15
|
86.5800
|
XLON
|
945125412874758
|
26/02/2024
|
15:17:53
|
GMT
|
45
|
86.5800
|
XLON
|
945125412874757
|
26/02/2024
|
15:17:54
|
GMT
|
27
|
86.5800
|
BATE
|
200017UJ
|
26/02/2024
|
15:18:00
|
GMT
|
29
|
86.5800
|
BATE
|
200017VD
|
26/02/2024
|
15:18:00
|
GMT
|
35
|
86.5800
|
BATE
|
200017VE
|
26/02/2024
|
15:18:05
|
GMT
|
34
|
86.5800
|
BATE
|
200017VW
|
26/02/2024
|
15:18:08
|
GMT
|
27
|
86.5800
|
BATE
|
200017WF
|
26/02/2024
|
15:18:11
|
GMT
|
26
|
86.5800
|
BATE
|
200017WO
|
26/02/2024
|
15:18:18
|
GMT
|
30
|
86.5800
|
BATE
|
200017X6
|
26/02/2024
|
15:18:39
|
GMT
|
59
|
86.5400
|
BATE
|
200017YL
|
26/02/2024
|
15:18:39
|
GMT
|
115
|
86.5400
|
BATE
|
200017YN
|
26/02/2024
|
15:18:39
|
GMT
|
10
|
86.5400
|
XLON
|
945125412874974
|
26/02/2024
|
15:18:39
|
GMT
|
41
|
86.5400
|
XLON
|
945125412874973
|
26/02/2024
|
15:18:39
|
GMT
|
47
|
86.5400
|
XLON
|
945125412874962
|
26/02/2024
|
15:18:42
|
GMT
|
50
|
86.5600
|
CHIX
|
120001QL6
|
26/02/2024
|
15:18:42
|
GMT
|
85
|
86.5600
|
XLON
|
945125412875008
|
26/02/2024
|
15:19:23
|
GMT
|
40
|
86.6000
|
CHIX
|
120001QR6
|
26/02/2024
|
15:19:23
|
GMT
|
4
|
86.6200
|
CHIX
|
120001QR7
|
26/02/2024
|
15:19:23
|
GMT
|
16
|
86.6000
|
TRQX
|
945125337368946
|
26/02/2024
|
15:19:23
|
GMT
|
34
|
86.6000
|
TRQX
|
945125337368945
|
26/02/2024
|
15:19:23
|
GMT
|
21
|
86.6200
|
XLON
|
945125412875124
|
26/02/2024
|
15:19:23
|
GMT
|
30
|
86.6200
|
XLON
|
945125412875125
|
26/02/2024
|
15:19:23
|
GMT
|
46
|
86.6200
|
XLON
|
945125412875117
|
26/02/2024
|
15:19:35
|
GMT
|
49
|
86.5800
|
BATE
|
2000185P
|
26/02/2024
|
15:19:35
|
GMT
|
49
|
86.5800
|
BATE
|
2000185Q
|
26/02/2024
|
15:19:35
|
GMT
|
90
|
86.5800
|
CHIX
|
120001QTZ
|
26/02/2024
|
15:19:35
|
GMT
|
108
|
86.5800
|
CHIX
|
120001QTW
|
26/02/2024
|
15:19:39
|
GMT
|
102
|
86.5800
|
BATE
|
2000186H
|
26/02/2024
|
15:19:39
|
GMT
|
62
|
86.5800
|
XLON
|
945125412875182
|
26/02/2024
|
15:19:39
|
GMT
|
113
|
86.5800
|
XLON
|
945125412875181
|
26/02/2024
|
15:20:07
|
GMT
|
65
|
86.5600
|
BATE
|
2000189D
|
26/02/2024
|
15:20:07
|
GMT
|
66
|
86.5600
|
BATE
|
2000189A
|
26/02/2024
|
15:20:07
|
GMT
|
53
|
86.5600
|
XLON
|
945125412875255
|
26/02/2024
|
15:20:52
|
GMT
|
115
|
86.5800
|
XLON
|
945125412875378
|
26/02/2024
|
15:20:52
|
GMT
|
204
|
86.5800
|
XLON
|
945125412875369
|
26/02/2024
|
15:21:00
|
GMT
|
7
|
86.5800
|
CHIX
|
120001R49
|
26/02/2024
|
15:21:00
|
GMT
|
8
|
86.5800
|
CHIX
|
120001R48
|
26/02/2024
|
15:21:00
|
GMT
|
11
|
86.5800
|
CHIX
|
120001R47
|
26/02/2024
|
15:21:00
|
GMT
|
35
|
86.5800
|
CHIX
|
120001R4A
|
26/02/2024
|
15:21:37
|
GMT
|
24
|
86.5400
|
BATE
|
200018HH
|
26/02/2024
|
15:21:37
|
GMT
|
34
|
86.5400
|
XLON
|
945125412875566
|
26/02/2024
|
15:21:40
|
GMT
|
17
|
86.5400
|
XLON
|
945125412875571
|
26/02/2024
|
15:21:40
|
GMT
|
28
|
86.5400
|
XLON
|
945125412875572
|
26/02/2024
|
15:22:21
|
GMT
|
57
|
86.5600
|
BATE
|
200018NJ
|
26/02/2024
|
15:22:21
|
GMT
|
25
|
86.5400
|
CHIX
|
120001RFQ
|
26/02/2024
|
15:22:21
|
GMT
|
41
|
86.5400
|
CHIX
|
120001RFP
|
26/02/2024
|
15:22:21
|
GMT
|
54
|
86.5400
|
CHIX
|
120001RFO
|
26/02/2024
|
15:22:21
|
GMT
|
104
|
86.5400
|
CHIX
|
120001RFN
|
26/02/2024
|
15:22:21
|
GMT
|
77
|
86.5400
|
TRQX
|
945125337369377
|
26/02/2024
|
15:22:25
|
GMT
|
132
|
86.5600
|
BATE
|
200018NX
|
26/02/2024
|
15:22:38
|
GMT
|
31
|
86.5600
|
BATE
|
200018P0
|
26/02/2024
|
15:22:38
|
GMT
|
40
|
86.5600
|
XLON
|
945125412875751
|
26/02/2024
|
15:22:43
|
GMT
|
24
|
86.5600
|
BATE
|
200018PC
|
26/02/2024
|
15:22:43
|
GMT
|
71
|
86.5600
|
BATE
|
200018PD
|
26/02/2024
|
15:22:43
|
GMT
|
26
|
86.5600
|
XLON
|
945125412875779
|
26/02/2024
|
15:22:43
|
GMT
|
27
|
86.5600
|
XLON
|
945125412875780
|
26/02/2024
|
15:22:43
|
GMT
|
50
|
86.5600
|
XLON
|
945125412875781
|
26/02/2024
|
15:22:48
|
GMT
|
7
|
86.5600
|
XLON
|
945125412875793
|
26/02/2024
|
15:22:48
|
GMT
|
14
|
86.5600
|
XLON
|
945125412875789
|
26/02/2024
|
15:22:48
|
GMT
|
20
|
86.5600
|
XLON
|
945125412875785
|
26/02/2024
|
15:22:48
|
GMT
|
21
|
86.5600
|
XLON
|
945125412875792
|
26/02/2024
|
15:22:48
|
GMT
|
22
|
86.5600
|
XLON
|
945125412875787
|
26/02/2024
|
15:22:48
|
GMT
|
26
|
86.5600
|
XLON
|
945125412875790
|
26/02/2024
|
15:22:48
|
GMT
|
43
|
86.5600
|
XLON
|
945125412875786
|
26/02/2024
|
15:22:48
|
GMT
|
46
|
86.5600
|
XLON
|
945125412875791
|
26/02/2024
|
15:22:48
|
GMT
|
72
|
86.5600
|
XLON
|
945125412875788
|
26/02/2024
|
15:23:06
|
GMT
|
47
|
86.5200
|
TRQX
|
945125337369496
|
26/02/2024
|
15:23:07
|
GMT
|
33
|
86.5400
|
BATE
|
200018RQ
|
26/02/2024
|
15:23:07
|
GMT
|
39
|
86.5400
|
BATE
|
200018RR
|
26/02/2024
|
15:23:26
|
GMT
|
60
|
86.5200
|
BATE
|
200018T8
|
26/02/2024
|
15:23:26
|
GMT
|
63
|
86.5200
|
BATE
|
200018T7
|
26/02/2024
|
15:23:26
|
GMT
|
93
|
86.5200
|
CHIX
|
120001RL1
|
26/02/2024
|
15:25:04
|
GMT
|
19
|
86.5000
|
BATE
|
2000193H
|
26/02/2024
|
15:25:04
|
GMT
|
35
|
86.5000
|
BATE
|
2000193I
|
26/02/2024
|
15:25:04
|
GMT
|
50
|
86.5000
|
CHIX
|
120001RXU
|
26/02/2024
|
15:25:04
|
GMT
|
70
|
86.5000
|
CHIX
|
120001RXS
|
26/02/2024
|
15:25:04
|
GMT
|
11
|
86.5200
|
CHIX
|
120001RXV
|
26/02/2024
|
15:25:04
|
GMT
|
190
|
86.5000
|
XLON
|
945125412876145
|
26/02/2024
|
15:25:04
|
GMT
|
34
|
86.5200
|
XLON
|
945125412876149
|
26/02/2024
|
15:25:04
|
GMT
|
40
|
86.5200
|
XLON
|
945125412876150
|
26/02/2024
|
15:25:04
|
GMT
|
80
|
86.5200
|
XLON
|
945125412876148
|
26/02/2024
|
15:25:04
|
GMT
|
93
|
86.5200
|
XLON
|
945125412876147
|
26/02/2024
|
15:25:25
|
GMT
|
86
|
86.5800
|
BATE
|
2000195A
|
26/02/2024
|
15:25:51
|
GMT
|
87
|
86.5600
|
BATE
|
2000197U
|
26/02/2024
|
15:25:51
|
GMT
|
92
|
86.5600
|
BATE
|
2000197T
|
26/02/2024
|
15:25:51
|
GMT
|
64
|
86.5600
|
XLON
|
945125412876271
|
26/02/2024
|
15:25:51
|
GMT
|
106
|
86.5600
|
XLON
|
945125412876270
|
26/02/2024
|
15:25:51
|
GMT
|
172
|
86.5600
|
XLON
|
945125412876282
|
26/02/2024
|
15:25:56
|
GMT
|
19
|
86.5800
|
XLON
|
945125412876290
|
26/02/2024
|
15:25:56
|
GMT
|
27
|
86.5800
|
XLON
|
945125412876291
|
26/02/2024
|
15:26:06
|
GMT
|
125
|
86.5800
|
CHIX
|
120001S6Q
|
26/02/2024
|
15:27:42
|
GMT
|
57
|
86.5600
|
BATE
|
200019NX
|
26/02/2024
|
15:27:42
|
GMT
|
89
|
86.5800
|
CHIX
|
120001SKI
|
26/02/2024
|
15:27:42
|
GMT
|
17
|
86.5800
|
TRQX
|
945125337370219
|
26/02/2024
|
15:27:42
|
GMT
|
26
|
86.5800
|
TRQX
|
945125337370217
|
26/02/2024
|
15:27:42
|
GMT
|
54
|
86.5800
|
TRQX
|
945125337370216
|
26/02/2024
|
15:27:42
|
GMT
|
72
|
86.5800
|
XLON
|
945125412876476
|
26/02/2024
|
15:27:45
|
GMT
|
60
|
86.5800
|
XLON
|
945125412876483
|
26/02/2024
|
15:27:46
|
GMT
|
129
|
86.5600
|
BATE
|
200019OQ
|
26/02/2024
|
15:27:47
|
GMT
|
112
|
86.5600
|
BATE
|
200019P0
|
26/02/2024
|
15:27:49
|
GMT
|
121
|
86.5600
|
BATE
|
200019PA
|
26/02/2024
|
15:27:49
|
GMT
|
8
|
86.5800
|
XLON
|
945125412876490
|
26/02/2024
|
15:27:49
|
GMT
|
49
|
86.5800
|
XLON
|
945125412876491
|
26/02/2024
|
15:27:49
|
GMT
|
60
|
86.5800
|
XLON
|
945125412876489
|
26/02/2024
|
15:27:50
|
GMT
|
108
|
86.5600
|
BATE
|
200019PD
|
26/02/2024
|
15:27:50
|
GMT
|
8
|
86.5600
|
TRQX
|
945125337370230
|
26/02/2024
|
15:27:50
|
GMT
|
42
|
86.5600
|
TRQX
|
945125337370229
|
26/02/2024
|
15:27:50
|
GMT
|
72
|
86.5600
|
XLON
|
945125412876494
|
26/02/2024
|
15:27:50
|
GMT
|
134
|
86.5600
|
XLON
|
945125412876493
|
26/02/2024
|
15:27:50
|
GMT
|
5
|
86.5800
|
XLON
|
945125412876496
|
26/02/2024
|
15:27:50
|
GMT
|
135
|
86.5800
|
XLON
|
945125412876495
|
26/02/2024
|
15:27:52
|
GMT
|
108
|
86.5600
|
XLON
|
945125412876507
|
26/02/2024
|
15:28:58
|
GMT
|
5
|
86.5600
|
CHIX
|
120001SSS
|
26/02/2024
|
15:28:58
|
GMT
|
140
|
86.5600
|
CHIX
|
120001SSR
|
26/02/2024
|
15:29:05
|
GMT
|
56
|
86.6200
|
BATE
|
200019YC
|
26/02/2024
|
15:29:12
|
GMT
|
53
|
86.6200
|
XLON
|
945125412876672
|
26/02/2024
|
15:29:12
|
GMT
|
148
|
86.6200
|
XLON
|
945125412876671
|
26/02/2024
|
15:29:39
|
GMT
|
125
|
86.6200
|
XLON
|
945125412876697
|
26/02/2024
|
15:30:51
|
GMT
|
20
|
86.6200
|
BATE
|
20001A98
|
26/02/2024
|
15:30:51
|
GMT
|
31
|
86.6200
|
BATE
|
20001A99
|
26/02/2024
|
15:30:51
|
GMT
|
5
|
86.6200
|
CHIX
|
120001T8C
|
26/02/2024
|
15:30:51
|
GMT
|
7
|
86.6200
|
CHIX
|
120001T8G
|
26/02/2024
|
15:30:51
|
GMT
|
7
|
86.6200
|
CHIX
|
120001T8H
|
26/02/2024
|
15:30:51
|
GMT
|
9
|
86.6200
|
CHIX
|
120001T8F
|
26/02/2024
|
15:30:51
|
GMT
|
10
|
86.6200
|
CHIX
|
120001T8E
|
26/02/2024
|
15:30:51
|
GMT
|
17
|
86.6200
|
CHIX
|
120001T8I
|
26/02/2024
|
15:30:51
|
GMT
|
41
|
86.6200
|
CHIX
|
120001T8J
|
26/02/2024
|
15:30:51
|
GMT
|
50
|
86.6200
|
CHIX
|
120001T8D
|
26/02/2024
|
15:30:51
|
GMT
|
161
|
86.6200
|
CHIX
|
120001T8B
|
26/02/2024
|
15:30:51
|
GMT
|
16
|
86.6200
|
XLON
|
945125412876858
|
26/02/2024
|
15:30:51
|
GMT
|
21
|
86.6200
|
XLON
|
945125412876859
|
26/02/2024
|
15:30:51
|
GMT
|
27
|
86.6200
|
XLON
|
945125412876856
|
26/02/2024
|
15:30:51
|
GMT
|
27
|
86.6200
|
XLON
|
945125412876857
|
26/02/2024
|
15:30:51
|
GMT
|
43
|
86.6200
|
XLON
|
945125412876855
|
26/02/2024
|
15:30:51
|
GMT
|
82
|
86.6200
|
XLON
|
945125412876854
|
26/02/2024
|
15:30:51
|
GMT
|
86
|
86.6200
|
XLON
|
945125412876860
|
26/02/2024
|
15:30:56
|
GMT
|
10
|
86.6200
|
BATE
|
20001A9Z
|
26/02/2024
|
15:30:56
|
GMT
|
33
|
86.6200
|
BATE
|
20001AA0
|
26/02/2024
|
15:30:56
|
GMT
|
186
|
86.6200
|
BATE
|
20001AA1
|
26/02/2024
|
15:30:59
|
GMT
|
8
|
86.6200
|
BATE
|
20001AA8
|
26/02/2024
|
15:31:01
|
GMT
|
17
|
86.6000
|
TRQX
|
945125337370683
|
26/02/2024
|
15:31:01
|
GMT
|
26
|
86.6000
|
TRQX
|
945125337370684
|
26/02/2024
|
15:31:02
|
GMT
|
8
|
86.6000
|
BATE
|
20001AAJ
|
26/02/2024
|
15:31:02
|
GMT
|
10
|
86.6000
|
BATE
|
20001AAH
|
26/02/2024
|
15:31:02
|
GMT
|
13
|
86.6000
|
BATE
|
20001AAG
|
26/02/2024
|
15:31:02
|
GMT
|
35
|
86.6000
|
BATE
|
20001AAI
|
26/02/2024
|
15:31:02
|
GMT
|
144
|
86.6000
|
BATE
|
20001AAK
|
26/02/2024
|
15:31:39
|
GMT
|
28
|
86.6000
|
BATE
|
20001ADA
|
26/02/2024
|
15:31:39
|
GMT
|
49
|
86.6000
|
XLON
|
945125412876933
|
26/02/2024
|
15:31:44
|
GMT
|
8
|
86.6000
|
BATE
|
20001ADM
|
26/02/2024
|
15:31:44
|
GMT
|
152
|
86.6000
|
BATE
|
20001ADL
|
26/02/2024
|
15:32:29
|
GMT
|
61
|
86.5800
|
BATE
|
20001AHX
|
26/02/2024
|
15:32:29
|
GMT
|
131
|
86.5800
|
BATE
|
20001AHS
|
26/02/2024
|
15:32:29
|
GMT
|
116
|
86.5800
|
CHIX
|
120001TIM
|
26/02/2024
|
15:32:29
|
GMT
|
56
|
86.5800
|
TRQX
|
945125337370892
|
26/02/2024
|
15:32:29
|
GMT
|
46
|
86.5800
|
XLON
|
945125412877133
|
26/02/2024
|
15:32:31
|
GMT
|
6
|
86.5800
|
BATE
|
20001AI5
|
26/02/2024
|
15:32:31
|
GMT
|
53
|
86.5800
|
BATE
|
20001AI4
|
26/02/2024
|
15:32:31
|
GMT
|
20
|
86.5800
|
CHIX
|
120001TIT
|
26/02/2024
|
15:32:31
|
GMT
|
100
|
86.5800
|
CHIX
|
120001TIU
|
26/02/2024
|
15:32:31
|
GMT
|
106
|
86.5800
|
XLON
|
945125412877143
|
26/02/2024
|
15:32:32
|
GMT
|
17
|
86.5800
|
XLON
|
945125412877150
|
26/02/2024
|
15:32:32
|
GMT
|
20
|
86.5800
|
XLON
|
945125412877147
|
26/02/2024
|
15:32:32
|
GMT
|
45
|
86.5800
|
XLON
|
945125412877151
|
26/02/2024
|
15:32:32
|
GMT
|
49
|
86.5800
|
XLON
|
945125412877152
|
26/02/2024
|
15:32:32
|
GMT
|
51
|
86.5800
|
XLON
|
945125412877149
|
26/02/2024
|
15:32:32
|
GMT
|
53
|
86.5800
|
XLON
|
945125412877148
|
26/02/2024
|
15:32:35
|
GMT
|
27
|
86.5600
|
BATE
|
20001AIJ
|
26/02/2024
|
15:32:35
|
GMT
|
33
|
86.5600
|
BATE
|
20001AII
|
26/02/2024
|
15:32:35
|
GMT
|
96
|
86.5400
|
XLON
|
945125412877158
|
26/02/2024
|
15:32:47
|
GMT
|
7
|
86.5200
|
BATE
|
20001AK6
|
26/02/2024
|
15:32:47
|
GMT
|
16
|
86.5200
|
BATE
|
20001AKC
|
26/02/2024
|
15:32:47
|
GMT
|
20
|
86.5200
|
BATE
|
20001AK7
|
26/02/2024
|
15:32:59
|
GMT
|
27
|
86.5200
|
BATE
|
20001AL1
|
26/02/2024
|
15:33:02
|
GMT
|
50
|
86.5000
|
XLON
|
945125412877259
|
26/02/2024
|
15:33:06
|
GMT
|
55
|
86.5000
|
XLON
|
945125412877262
|
26/02/2024
|
15:33:14
|
GMT
|
173
|
86.5200
|
BATE
|
20001AM7
|
26/02/2024
|
15:33:21
|
GMT
|
37
|
86.5000
|
BATE
|
20001ANR
|
26/02/2024
|
15:33:21
|
GMT
|
103
|
86.5000
|
BATE
|
20001ANQ
|
26/02/2024
|
15:33:21
|
GMT
|
48
|
86.5000
|
XLON
|
945125412877297
|
26/02/2024
|
15:34:02
|
GMT
|
89
|
86.5200
|
XLON
|
945125412877352
|
26/02/2024
|
15:34:03
|
GMT
|
28
|
86.5200
|
BATE
|
20001ARG
|
26/02/2024
|
15:34:03
|
GMT
|
35
|
86.5200
|
BATE
|
20001ARH
|
26/02/2024
|
15:34:10
|
GMT
|
11
|
86.5200
|
XLON
|
945125412877358
|
26/02/2024
|
15:34:10
|
GMT
|
29
|
86.5200
|
XLON
|
945125412877356
|
26/02/2024
|
15:34:10
|
GMT
|
40
|
86.5200
|
XLON
|
945125412877357
|
26/02/2024
|
15:34:17
|
GMT
|
13
|
86.5200
|
CHIX
|
120001TT1
|
26/02/2024
|
15:34:17
|
GMT
|
30
|
86.5200
|
CHIX
|
120001TT0
|
26/02/2024
|
15:34:22
|
GMT
|
29
|
86.5200
|
XLON
|
945125412877386
|
26/02/2024
|
15:34:35
|
GMT
|
8
|
86.5200
|
XLON
|
945125412877416
|
26/02/2024
|
15:34:47
|
GMT
|
52
|
86.5000
|
BATE
|
20001AVC
|
26/02/2024
|
15:34:47
|
GMT
|
54
|
86.5000
|
BATE
|
20001AVD
|
26/02/2024
|
15:34:47
|
GMT
|
4
|
86.5000
|
CHIX
|
120001TWU
|
26/02/2024
|
15:34:47
|
GMT
|
72
|
86.5000
|
CHIX
|
120001TWQ
|
26/02/2024
|
15:34:47
|
GMT
|
195
|
86.5000
|
XLON
|
945125412877445
|
26/02/2024
|
15:35:09
|
GMT
|
87
|
86.5000
|
XLON
|
945125412877490
|
26/02/2024
|
15:35:10
|
GMT
|
78
|
86.5200
|
BATE
|
20001AY8
|
26/02/2024
|
15:35:18
|
GMT
|
8
|
86.5600
|
XLON
|
945125412877531
|
26/02/2024
|
15:35:18
|
GMT
|
51
|
86.5600
|
XLON
|
945125412877530
|
26/02/2024
|
15:35:21
|
GMT
|
81
|
86.5200
|
BATE
|
20001AZ0
|
26/02/2024
|
15:35:22
|
GMT
|
96
|
86.5200
|
TRQX
|
945125337371284
|
26/02/2024
|
15:36:11
|
GMT
|
110
|
86.5400
|
CHIX
|
120001U6D
|
26/02/2024
|
15:36:13
|
GMT
|
10
|
86.5400
|
BATE
|
20001B36
|
26/02/2024
|
15:36:13
|
GMT
|
10
|
86.5400
|
BATE
|
20001B38
|
26/02/2024
|
15:36:13
|
GMT
|
198
|
86.5400
|
BATE
|
20001B37
|
26/02/2024
|
15:36:16
|
GMT
|
1
|
86.5400
|
XLON
|
945125412877618
|
26/02/2024
|
15:36:16
|
GMT
|
166
|
86.5400
|
XLON
|
945125412877617
|
26/02/2024
|
15:36:25
|
GMT
|
136
|
86.5400
|
BATE
|
20001B3R
|
26/02/2024
|
15:36:25
|
GMT
|
13
|
86.5400
|
XLON
|
945125412877622
|
26/02/2024
|
15:36:25
|
GMT
|
29
|
86.5400
|
XLON
|
945125412877621
|
26/02/2024
|
15:36:25
|
GMT
|
52
|
86.5400
|
XLON
|
945125412877625
|
26/02/2024
|
15:36:54
|
GMT
|
8
|
86.5400
|
XLON
|
945125412877702
|
26/02/2024
|
15:36:54
|
GMT
|
36
|
86.5400
|
XLON
|
945125412877701
|
26/02/2024
|
15:37:04
|
GMT
|
42
|
86.5400
|
XLON
|
945125412877726
|
26/02/2024
|
15:38:03
|
GMT
|
127
|
86.5600
|
CHIX
|
120001UJB
|
26/02/2024
|
15:39:58
|
GMT
|
2
|
86.5400
|
BATE
|
20001BNN
|
26/02/2024
|
15:39:58
|
GMT
|
4
|
86.5400
|
BATE
|
20001BNQ
|
26/02/2024
|
15:39:58
|
GMT
|
10
|
86.5400
|
BATE
|
20001BNR
|
26/02/2024
|
15:39:58
|
GMT
|
11
|
86.5400
|
BATE
|
20001BNS
|
26/02/2024
|
15:39:58
|
GMT
|
13
|
86.5400
|
BATE
|
20001BNO
|
26/02/2024
|
15:39:58
|
GMT
|
13
|
86.5400
|
BATE
|
20001BNT
|
26/02/2024
|
15:39:58
|
GMT
|
18
|
86.5400
|
BATE
|
20001BNM
|
26/02/2024
|
15:39:58
|
GMT
|
27
|
86.5400
|
BATE
|
20001BNU
|
26/02/2024
|
15:39:58
|
GMT
|
80
|
86.5400
|
BATE
|
20001BNP
|
26/02/2024
|
15:39:58
|
GMT
|
133
|
86.5400
|
CHIX
|
120001UXL
|
26/02/2024
|
15:39:58
|
GMT
|
133
|
86.5400
|
CHIX
|
120001UXS
|
26/02/2024
|
15:39:58
|
GMT
|
2
|
86.5400
|
TRQX
|
945125337372071
|
26/02/2024
|
15:39:58
|
GMT
|
16
|
86.5400
|
TRQX
|
945125337372070
|
26/02/2024
|
15:39:58
|
GMT
|
24
|
86.5400
|
TRQX
|
945125337372069
|
26/02/2024
|
15:39:58
|
GMT
|
59
|
86.5400
|
TRQX
|
945125337372067
|
26/02/2024
|
15:39:58
|
GMT
|
81
|
86.5400
|
XLON
|
945125412878189
|
26/02/2024
|
15:39:58
|
GMT
|
127
|
86.5400
|
XLON
|
945125412878188
|
26/02/2024
|
15:39:58
|
GMT
|
204
|
86.5400
|
XLON
|
945125412878192
|
26/02/2024
|
15:39:59
|
GMT
|
10
|
86.5200
|
BATE
|
20001BO1
|
26/02/2024
|
15:39:59
|
GMT
|
18
|
86.5200
|
BATE
|
20001BO2
|
26/02/2024
|
15:39:59
|
GMT
|
21
|
86.5200
|
BATE
|
20001BO0
|
26/02/2024
|
15:39:59
|
GMT
|
10
|
86.5400
|
BATE
|
20001BNV
|
26/02/2024
|
15:39:59
|
GMT
|
13
|
86.5400
|
BATE
|
20001BNW
|
26/02/2024
|
15:39:59
|
GMT
|
33
|
86.5400
|
BATE
|
20001BNX
|
26/02/2024
|
15:39:59
|
GMT
|
50
|
86.5200
|
XLON
|
945125412878196
|
26/02/2024
|
15:40:21
|
GMT
|
3
|
86.5200
|
BATE
|
20001BQM
|
26/02/2024
|
15:40:21
|
GMT
|
10
|
86.5200
|
BATE
|
20001BQN
|
26/02/2024
|
15:40:21
|
GMT
|
15
|
86.5200
|
BATE
|
20001BQO
|
26/02/2024
|
15:40:21
|
GMT
|
26
|
86.5200
|
BATE
|
20001BQL
|
26/02/2024
|
15:40:26
|
GMT
|
13
|
86.5200
|
BATE
|
20001BRG
|
26/02/2024
|
15:40:26
|
GMT
|
44
|
86.5200
|
BATE
|
20001BRF
|
26/02/2024
|
15:40:27
|
GMT
|
13
|
86.5200
|
BATE
|
20001BRM
|
26/02/2024
|
15:40:50
|
GMT
|
9
|
86.4800
|
BATE
|
20001BUB
|
26/02/2024
|
15:40:50
|
GMT
|
37
|
86.4800
|
BATE
|
20001BU7
|
26/02/2024
|
15:40:50
|
GMT
|
24
|
86.4800
|
XLON
|
945125412878370
|
26/02/2024
|
15:40:50
|
GMT
|
128
|
86.4800
|
XLON
|
945125412878371
|
26/02/2024
|
15:40:51
|
GMT
|
159
|
86.4800
|
XLON
|
945125412878383
|
26/02/2024
|
15:41:12
|
GMT
|
29
|
86.5000
|
BATE
|
20001BWC
|
26/02/2024
|
15:41:12
|
GMT
|
29
|
86.5000
|
BATE
|
20001BWD
|
26/02/2024
|
15:41:12
|
GMT
|
129
|
86.4800
|
CHIX
|
120001V6E
|
26/02/2024
|
15:41:12
|
GMT
|
2
|
86.5000
|
XLON
|
945125412878458
|
26/02/2024
|
15:41:12
|
GMT
|
6
|
86.5000
|
XLON
|
945125412878461
|
26/02/2024
|
15:41:12
|
GMT
|
87
|
86.5000
|
XLON
|
945125412878457
|
26/02/2024
|
15:41:42
|
GMT
|
46
|
86.5000
|
CHIX
|
120001VAO
|
26/02/2024
|
15:42:02
|
GMT
|
21
|
86.5200
|
BATE
|
20001C0W
|
26/02/2024
|
15:42:02
|
GMT
|
44
|
86.5200
|
BATE
|
20001C0V
|
26/02/2024
|
15:42:02
|
GMT
|
68
|
86.5200
|
BATE
|
20001C0U
|
26/02/2024
|
15:42:02
|
GMT
|
34
|
86.5000
|
XLON
|
945125412878641
|
26/02/2024
|
15:42:04
|
GMT
|
8
|
86.5000
|
BATE
|
20001C19
|
26/02/2024
|
15:42:04
|
GMT
|
20
|
86.5000
|
BATE
|
20001C18
|
26/02/2024
|
15:42:04
|
GMT
|
57
|
86.5000
|
BATE
|
20001C1A
|
26/02/2024
|
15:42:06
|
GMT
|
13
|
86.5000
|
BATE
|
20001C1E
|
26/02/2024
|
15:42:06
|
GMT
|
21
|
86.5000
|
BATE
|
20001C1F
|
26/02/2024
|
15:42:06
|
GMT
|
191
|
86.5000
|
BATE
|
20001C1G
|
26/02/2024
|
15:42:07
|
GMT
|
195
|
86.5000
|
BATE
|
20001C1L
|
26/02/2024
|
15:42:07
|
GMT
|
2
|
86.5000
|
XLON
|
945125412878644
|
26/02/2024
|
15:42:07
|
GMT
|
50
|
86.5000
|
XLON
|
945125412878642
|
26/02/2024
|
15:42:07
|
GMT
|
134
|
86.5000
|
XLON
|
945125412878643
|
26/02/2024
|
15:42:10
|
GMT
|
5
|
86.5000
|
XLON
|
945125412878653
|
26/02/2024
|
15:42:10
|
GMT
|
46
|
86.5000
|
XLON
|
945125412878654
|
26/02/2024
|
15:42:18
|
GMT
|
53
|
86.5000
|
BATE
|
20001C2W
|
26/02/2024
|
15:42:18
|
GMT
|
101
|
86.4800
|
XLON
|
945125412878709
|
26/02/2024
|
15:42:18
|
GMT
|
208
|
86.4800
|
XLON
|
945125412878707
|
26/02/2024
|
15:43:20
|
GMT
|
114
|
86.4600
|
BATE
|
20001C6T
|
26/02/2024
|
15:43:20
|
GMT
|
31
|
86.4600
|
CHIX
|
120001VLK
|
26/02/2024
|
15:43:20
|
GMT
|
82
|
86.4800
|
CHIX
|
120001VLL
|
26/02/2024
|
15:43:20
|
GMT
|
67
|
86.4600
|
XLON
|
945125412878837
|
26/02/2024
|
15:43:22
|
GMT
|
44
|
86.4600
|
BATE
|
20001C7U
|
26/02/2024
|
15:43:23
|
GMT
|
57
|
86.4600
|
XLON
|
945125412878863
|
26/02/2024
|
15:43:37
|
GMT
|
52
|
86.4800
|
XLON
|
945125412878898
|
26/02/2024
|
15:43:42
|
GMT
|
42
|
86.4800
|
XLON
|
945125412878911
|
26/02/2024
|
15:43:50
|
GMT
|
42
|
86.4800
|
XLON
|
945125412878934
|
26/02/2024
|
15:43:55
|
GMT
|
112
|
86.4800
|
BATE
|
20001CAZ
|
26/02/2024
|
15:44:12
|
GMT
|
29
|
86.5000
|
BATE
|
20001CDG
|
26/02/2024
|
15:44:40
|
GMT
|
51
|
86.5000
|
CHIX
|
120001VXL
|
26/02/2024
|
15:44:40
|
GMT
|
91
|
86.5000
|
TRQX
|
945125337372768
|
26/02/2024
|
15:44:40
|
GMT
|
13
|
86.5000
|
XLON
|
945125412879129
|
26/02/2024
|
15:44:40
|
GMT
|
179
|
86.5000
|
XLON
|
945125412879128
|
26/02/2024
|
15:44:40
|
GMT
|
8
|
86.5200
|
XLON
|
945125412879133
|
26/02/2024
|
15:44:40
|
GMT
|
21
|
86.5200
|
XLON
|
945125412879132
|
26/02/2024
|
15:44:40
|
GMT
|
45
|
86.5200
|
XLON
|
945125412879131
|
26/02/2024
|
15:44:40
|
GMT
|
49
|
86.5200
|
XLON
|
945125412879130
|
26/02/2024
|
15:45:01
|
GMT
|
22
|
86.5200
|
XLON
|
945125412879227
|
26/02/2024
|
15:45:01
|
GMT
|
31
|
86.5200
|
XLON
|
945125412879226
|
26/02/2024
|
15:45:40
|
GMT
|
9
|
86.5200
|
XLON
|
945125412879350
|
26/02/2024
|
15:45:40
|
GMT
|
34
|
86.5200
|
XLON
|
945125412879351
|
26/02/2024
|
15:47:02
|
GMT
|
8
|
86.6800
|
XLON
|
945125412879583
|
26/02/2024
|
15:47:02
|
GMT
|
25
|
86.6800
|
XLON
|
945125412879582
|
26/02/2024
|
15:47:07
|
GMT
|
25
|
86.6800
|
XLON
|
945125412879598
|
26/02/2024
|
15:47:07
|
GMT
|
60
|
86.6800
|
XLON
|
945125412879599
|
26/02/2024
|
15:47:09
|
GMT
|
72
|
86.6800
|
XLON
|
945125412879601
|
26/02/2024
|
15:47:11
|
GMT
|
13
|
86.6800
|
BATE
|
20001CYY
|
26/02/2024
|
15:47:11
|
GMT
|
65
|
86.6800
|
BATE
|
20001CYZ
|
26/02/2024
|
15:47:11
|
GMT
|
8
|
86.6800
|
XLON
|
945125412879612
|
26/02/2024
|
15:47:11
|
GMT
|
8
|
86.6800
|
XLON
|
945125412879615
|
26/02/2024
|
15:47:11
|
GMT
|
53
|
86.6800
|
XLON
|
945125412879613
|
26/02/2024
|
15:47:11
|
GMT
|
107
|
86.6800
|
XLON
|
945125412879614
|
26/02/2024
|
15:47:42
|
GMT
|
8
|
86.7200
|
XLON
|
945125412879692
|
26/02/2024
|
15:47:42
|
GMT
|
49
|
86.7200
|
XLON
|
945125412879691
|
26/02/2024
|
15:47:45
|
GMT
|
7
|
86.7400
|
XLON
|
945125412879754
|
26/02/2024
|
15:48:53
|
GMT
|
19
|
86.7400
|
BATE
|
20001D9B
|
26/02/2024
|
15:48:53
|
GMT
|
34
|
86.7400
|
BATE
|
20001D9A
|
26/02/2024
|
15:48:53
|
GMT
|
47
|
86.7400
|
XLON
|
945125412879902
|
26/02/2024
|
15:48:53
|
GMT
|
119
|
86.7400
|
XLON
|
945125412879903
|
26/02/2024
|
15:49:31
|
GMT
|
21
|
86.7800
|
XLON
|
945125412880065
|
26/02/2024
|
15:49:32
|
GMT
|
25
|
86.7800
|
XLON
|
945125412880066
|
26/02/2024
|
15:49:32
|
GMT
|
42
|
86.7800
|
XLON
|
945125412880069
|
26/02/2024
|
15:49:32
|
GMT
|
76
|
86.7800
|
XLON
|
945125412880067
|
26/02/2024
|
15:49:32
|
GMT
|
146
|
86.7800
|
XLON
|
945125412880068
|
26/02/2024
|
15:49:33
|
GMT
|
18
|
86.7800
|
BATE
|
20001DHS
|
26/02/2024
|
15:49:33
|
GMT
|
28
|
86.7800
|
BATE
|
20001DHR
|
26/02/2024
|
15:50:00
|
GMT
|
8
|
86.8000
|
CHIX
|
120001X7Q
|
26/02/2024
|
15:50:00
|
GMT
|
11
|
86.8000
|
CHIX
|
120001X7R
|
26/02/2024
|
15:50:00
|
GMT
|
13
|
86.8000
|
CHIX
|
120001X7T
|
26/02/2024
|
15:50:00
|
GMT
|
28
|
86.8000
|
CHIX
|
120001X7S
|
26/02/2024
|
15:50:05
|
GMT
|
149
|
86.8000
|
CHIX
|
120001X8E
|
26/02/2024
|
15:50:06
|
GMT
|
7
|
86.8000
|
CHIX
|
120001X9P
|
26/02/2024
|
15:50:06
|
GMT
|
13
|
86.8000
|
CHIX
|
120001X9Q
|
26/02/2024
|
15:50:06
|
GMT
|
25
|
86.8000
|
CHIX
|
120001X9R
|
26/02/2024
|
15:50:08
|
GMT
|
13
|
86.8000
|
CHIX
|
120001X9T
|
26/02/2024
|
15:50:09
|
GMT
|
13
|
86.8000
|
CHIX
|
120001X9V
|
26/02/2024
|
15:50:09
|
GMT
|
33
|
86.8000
|
CHIX
|
120001X9W
|
26/02/2024
|
15:50:11
|
GMT
|
83
|
86.7800
|
BATE
|
20001DLY
|
26/02/2024
|
15:50:15
|
GMT
|
62
|
86.7800
|
BATE
|
20001DMO
|
26/02/2024
|
15:50:15
|
GMT
|
7
|
86.8000
|
CHIX
|
120001XAM
|
26/02/2024
|
15:50:15
|
GMT
|
25
|
86.8000
|
CHIX
|
120001XAN
|
26/02/2024
|
15:50:16
|
GMT
|
31
|
86.8000
|
CHIX
|
120001XAV
|
26/02/2024
|
15:50:17
|
GMT
|
13
|
86.8000
|
CHIX
|
120001XAW
|
26/02/2024
|
15:50:17
|
GMT
|
29
|
86.8000
|
CHIX
|
120001XAX
|
26/02/2024
|
15:50:22
|
GMT
|
9
|
86.8000
|
CHIX
|
120001XB8
|
26/02/2024
|
15:50:44
|
GMT
|
21
|
86.8000
|
XLON
|
945125412880199
|
26/02/2024
|
15:51:23
|
GMT
|
13
|
86.8200
|
XLON
|
945125412880255
|
26/02/2024
|
15:51:23
|
GMT
|
192
|
86.8200
|
XLON
|
945125412880254
|
26/02/2024
|
15:51:23
|
GMT
|
202
|
86.8200
|
XLON
|
945125412880253
|
26/02/2024
|
15:51:39
|
GMT
|
95
|
86.8200
|
BATE
|
20001DUZ
|
26/02/2024
|
15:51:39
|
GMT
|
102
|
86.8200
|
BATE
|
20001DUU
|
26/02/2024
|
15:51:39
|
GMT
|
180
|
86.8200
|
CHIX
|
120001XKP
|
26/02/2024
|
15:51:39
|
GMT
|
65
|
86.8200
|
TRQX
|
945125337373836
|
26/02/2024
|
15:51:39
|
GMT
|
61
|
86.8200
|
XLON
|
945125412880264
|
26/02/2024
|
15:51:39
|
GMT
|
168
|
86.8200
|
XLON
|
945125412880263
|
26/02/2024
|
15:52:05
|
GMT
|
30
|
86.8200
|
BATE
|
20001DWZ
|
26/02/2024
|
15:52:05
|
GMT
|
31
|
86.8200
|
BATE
|
20001DWY
|
26/02/2024
|
15:52:05
|
GMT
|
33
|
86.8200
|
CHIX
|
120001XO4
|
26/02/2024
|
15:52:20
|
GMT
|
13
|
86.7600
|
CHIX
|
120001XPA
|
26/02/2024
|
15:52:20
|
GMT
|
149
|
86.7600
|
CHIX
|
120001XP9
|
26/02/2024
|
15:52:20
|
GMT
|
26
|
86.7400
|
TRQX
|
945125337373936
|
26/02/2024
|
15:52:20
|
GMT
|
17
|
86.7600
|
TRQX
|
945125337373938
|
26/02/2024
|
15:52:20
|
GMT
|
35
|
86.7600
|
TRQX
|
945125337373937
|
26/02/2024
|
15:52:20
|
GMT
|
3
|
86.7800
|
TRQX
|
945125337373939
|
26/02/2024
|
15:52:20
|
GMT
|
54
|
86.8000
|
TRQX
|
945125337373926
|
26/02/2024
|
15:52:20
|
GMT
|
39
|
86.7400
|
XLON
|
945125412880325
|
26/02/2024
|
15:52:20
|
GMT
|
8
|
86.7600
|
XLON
|
945125412880328
|
26/02/2024
|
15:52:20
|
GMT
|
18
|
86.7600
|
XLON
|
945125412880326
|
26/02/2024
|
15:52:20
|
GMT
|
39
|
86.7600
|
XLON
|
945125412880327
|
26/02/2024
|
15:52:20
|
GMT
|
53
|
86.7600
|
XLON
|
945125412880329
|
26/02/2024
|
15:52:20
|
GMT
|
52
|
86.8000
|
XLON
|
945125412880318
|
26/02/2024
|
15:52:21
|
GMT
|
29
|
86.7400
|
BATE
|
20001DYI
|
26/02/2024
|
15:52:21
|
GMT
|
29
|
86.7400
|
BATE
|
20001DYJ
|
26/02/2024
|
15:53:00
|
GMT
|
57
|
86.7400
|
CHIX
|
120001XS3
|
26/02/2024
|
15:53:00
|
GMT
|
77
|
86.7400
|
XLON
|
945125412880411
|
26/02/2024
|
15:53:08
|
GMT
|
69
|
86.7800
|
BATE
|
20001E31
|
26/02/2024
|
15:53:11
|
GMT
|
87
|
86.7800
|
BATE
|
20001E3K
|
26/02/2024
|
15:53:13
|
GMT
|
13
|
86.7800
|
BATE
|
20001E42
|
26/02/2024
|
15:53:13
|
GMT
|
115
|
86.7800
|
BATE
|
20001E43
|
26/02/2024
|
15:53:16
|
GMT
|
115
|
86.7800
|
BATE
|
20001E4H
|
26/02/2024
|
15:53:26
|
GMT
|
94
|
86.8000
|
BATE
|
20001E56
|
26/02/2024
|
15:53:35
|
GMT
|
13
|
86.8600
|
BATE
|
20001E6X
|
26/02/2024
|
15:53:37
|
GMT
|
94
|
86.8600
|
BATE
|
20001E72
|
26/02/2024
|
15:54:51
|
GMT
|
11
|
86.8600
|
CHIX
|
120001Y8B
|
26/02/2024
|
15:54:51
|
GMT
|
72
|
86.8400
|
XLON
|
945125412880638
|
26/02/2024
|
15:54:51
|
GMT
|
2
|
86.8600
|
XLON
|
945125412880643
|
26/02/2024
|
15:54:51
|
GMT
|
8
|
86.8600
|
XLON
|
945125412880645
|
26/02/2024
|
15:54:51
|
GMT
|
42
|
86.8600
|
XLON
|
945125412880642
|
26/02/2024
|
15:54:51
|
GMT
|
231
|
86.8600
|
XLON
|
945125412880644
|
26/02/2024
|
15:54:56
|
GMT
|
13
|
86.8600
|
BATE
|
20001EG4
|
26/02/2024
|
15:54:57
|
GMT
|
13
|
86.8600
|
BATE
|
20001EG8
|
26/02/2024
|
15:54:59
|
GMT
|
13
|
86.8600
|
BATE
|
20001EGD
|
26/02/2024
|
15:55:00
|
GMT
|
60
|
86.8600
|
BATE
|
20001EGJ
|
26/02/2024
|
15:55:02
|
GMT
|
13
|
86.8600
|
BATE
|
20001EGU
|
26/02/2024
|
15:55:02
|
GMT
|
67
|
86.8600
|
BATE
|
20001EGT
|
26/02/2024
|
15:55:05
|
GMT
|
13
|
86.8600
|
BATE
|
20001EH4
|
26/02/2024
|
15:55:05
|
GMT
|
23
|
86.8600
|
BATE
|
20001EH5
|
26/02/2024
|
15:55:05
|
GMT
|
8
|
86.8600
|
CHIX
|
120001YB7
|
26/02/2024
|
15:55:05
|
GMT
|
34
|
86.8600
|
CHIX
|
120001YB8
|
26/02/2024
|
15:55:07
|
GMT
|
13
|
86.8600
|
BATE
|
20001EID
|
26/02/2024
|
15:55:07
|
GMT
|
30
|
86.8600
|
BATE
|
20001EIE
|
26/02/2024
|
15:55:09
|
GMT
|
25
|
86.8400
|
BATE
|
20001EIX
|
26/02/2024
|
15:55:09
|
GMT
|
35
|
86.8400
|
BATE
|
20001EIY
|
26/02/2024
|
15:55:09
|
GMT
|
43
|
86.8400
|
BATE
|
20001EIS
|
26/02/2024
|
15:55:09
|
GMT
|
77
|
86.8600
|
BATE
|
20001EIR
|
26/02/2024
|
15:55:09
|
GMT
|
54
|
86.8400
|
CHIX
|
120001YCM
|
26/02/2024
|
15:55:09
|
GMT
|
10
|
86.8400
|
TRQX
|
945125337374369
|
26/02/2024
|
15:55:09
|
GMT
|
37
|
86.8400
|
TRQX
|
945125337374368
|
26/02/2024
|
15:55:09
|
GMT
|
23
|
86.8400
|
XLON
|
945125412880724
|
26/02/2024
|
15:55:09
|
GMT
|
28
|
86.8400
|
XLON
|
945125412880725
|
26/02/2024
|
15:55:09
|
GMT
|
46
|
86.8400
|
XLON
|
945125412880722
|
26/02/2024
|
15:55:09
|
GMT
|
48
|
86.8400
|
XLON
|
945125412880723
|
26/02/2024
|
15:55:30
|
GMT
|
2
|
86.8400
|
XLON
|
945125412880771
|
26/02/2024
|
15:55:30
|
GMT
|
40
|
86.8400
|
XLON
|
945125412880772
|
26/02/2024
|
15:55:48
|
GMT
|
8
|
86.8200
|
BATE
|
20001ENB
|
26/02/2024
|
15:55:48
|
GMT
|
36
|
86.8200
|
BATE
|
20001ENC
|
26/02/2024
|
15:55:53
|
GMT
|
2
|
86.8200
|
BATE
|
20001EOB
|
26/02/2024
|
15:55:53
|
GMT
|
16
|
86.8200
|
BATE
|
20001EO8
|
26/02/2024
|
15:55:53
|
GMT
|
20
|
86.8200
|
BATE
|
20001EO9
|
26/02/2024
|
15:55:53
|
GMT
|
189
|
86.8200
|
BATE
|
20001EOA
|
26/02/2024
|
15:56:00
|
GMT
|
45
|
86.8000
|
CHIX
|
120001YJ0
|
26/02/2024
|
15:56:00
|
GMT
|
5
|
86.8200
|
CHIX
|
120001YJ5
|
26/02/2024
|
15:56:00
|
GMT
|
12
|
86.8200
|
CHIX
|
120001YJ3
|
26/02/2024
|
15:56:00
|
GMT
|
28
|
86.8200
|
CHIX
|
120001YJ4
|
26/02/2024
|
15:56:12
|
GMT
|
83
|
86.8200
|
XLON
|
945125412880857
|
26/02/2024
|
15:56:21
|
GMT
|
21
|
86.8800
|
TRQX
|
945125337374571
|
26/02/2024
|
15:56:21
|
GMT
|
31
|
86.8800
|
TRQX
|
945125337374570
|
26/02/2024
|
15:57:14
|
GMT
|
108
|
86.9000
|
BATE
|
20001EWC
|
26/02/2024
|
15:57:15
|
GMT
|
113
|
86.9000
|
BATE
|
20001EWR
|
26/02/2024
|
15:57:18
|
GMT
|
72
|
86.9000
|
BATE
|
20001EWZ
|
26/02/2024
|
15:57:20
|
GMT
|
73
|
86.9000
|
BATE
|
20001EX4
|
26/02/2024
|
15:57:20
|
GMT
|
66
|
86.9000
|
CHIX
|
120001YTM
|
26/02/2024
|
15:57:20
|
GMT
|
76
|
86.9000
|
CHIX
|
120001YTN
|
26/02/2024
|
15:57:20
|
GMT
|
100
|
86.9000
|
CHIX
|
120001YTL
|
26/02/2024
|
15:57:20
|
GMT
|
36
|
86.9000
|
XLON
|
945125412880942
|
26/02/2024
|
15:57:20
|
GMT
|
36
|
86.9000
|
XLON
|
945125412880943
|
26/02/2024
|
15:57:20
|
GMT
|
42
|
86.9000
|
XLON
|
945125412880944
|
26/02/2024
|
15:57:20
|
GMT
|
207
|
86.9000
|
XLON
|
945125412880941
|
26/02/2024
|
15:57:59
|
GMT
|
181
|
86.8800
|
XLON
|
945125412881004
|
26/02/2024
|
15:58:18
|
GMT
|
14
|
86.8800
|
CHIX
|
120001Z2R
|
26/02/2024
|
15:58:18
|
GMT
|
23
|
86.8800
|
XLON
|
945125412881030
|
26/02/2024
|
15:58:18
|
GMT
|
135
|
86.8800
|
XLON
|
945125412881031
|
26/02/2024
|
16:00:02
|
GMT
|
8
|
86.9200
|
XLON
|
945125412881244
|
26/02/2024
|
16:00:02
|
GMT
|
34
|
86.9200
|
XLON
|
945125412881245
|
26/02/2024
|
16:00:02
|
GMT
|
45
|
86.9200
|
XLON
|
945125412881243
|
26/02/2024
|
16:00:02
|
GMT
|
90
|
86.9200
|
XLON
|
945125412881246
|
26/02/2024
|
16:00:02
|
GMT
|
118
|
86.9200
|
XLON
|
945125412881242
|
26/02/2024
|
16:00:10
|
GMT
|
5
|
86.9200
|
XLON
|
945125412881269
|
26/02/2024
|
16:00:10
|
GMT
|
37
|
86.9200
|
XLON
|
945125412881268
|
26/02/2024
|
16:00:19
|
GMT
|
1
|
86.9200
|
XLON
|
945125412881412
|
26/02/2024
|
16:00:19
|
GMT
|
3
|
86.9200
|
XLON
|
945125412881410
|
26/02/2024
|
16:00:19
|
GMT
|
39
|
86.9200
|
XLON
|
945125412881411
|
26/02/2024
|
16:00:26
|
GMT
|
44
|
86.9200
|
XLON
|
945125412881451
|
26/02/2024
|
16:00:35
|
GMT
|
8
|
86.9000
|
BATE
|
20001FI7
|
26/02/2024
|
16:00:35
|
GMT
|
30
|
86.9000
|
BATE
|
20001FI8
|
26/02/2024
|
16:00:35
|
GMT
|
65
|
86.9000
|
BATE
|
20001FI9
|
26/02/2024
|
16:00:35
|
GMT
|
139
|
86.9000
|
CHIX
|
120001ZMX
|
26/02/2024
|
16:00:35
|
GMT
|
42
|
86.9200
|
XLON
|
945125412881454
|
26/02/2024
|
16:00:39
|
GMT
|
65
|
86.9000
|
BATE
|
20001FIK
|
26/02/2024
|
16:00:40
|
GMT
|
192
|
86.9000
|
BATE
|
20001FIR
|
26/02/2024
|
16:00:40
|
GMT
|
8
|
86.9000
|
XLON
|
945125412881479
|
26/02/2024
|
16:00:40
|
GMT
|
48
|
86.9000
|
XLON
|
945125412881478
|
26/02/2024
|
16:00:43
|
GMT
|
7
|
86.9000
|
BATE
|
20001FJ9
|
26/02/2024
|
16:00:44
|
GMT
|
6
|
86.9200
|
XLON
|
945125412881512
|
26/02/2024
|
16:00:44
|
GMT
|
8
|
86.9200
|
XLON
|
945125412881511
|
26/02/2024
|
16:00:44
|
GMT
|
36
|
86.9200
|
XLON
|
945125412881510
|
26/02/2024
|
16:00:44
|
GMT
|
37
|
86.9200
|
XLON
|
945125412881509
|
26/02/2024
|
16:00:45
|
GMT
|
32
|
86.9200
|
BATE
|
20001FK0
|
26/02/2024
|
16:01:06
|
GMT
|
56
|
86.9000
|
BATE
|
20001FOC
|
26/02/2024
|
16:01:06
|
GMT
|
85
|
86.9000
|
BATE
|
20001FO9
|
26/02/2024
|
16:01:06
|
GMT
|
100
|
86.9000
|
BATE
|
20001FOB
|
26/02/2024
|
16:01:06
|
GMT
|
7
|
86.9000
|
CHIX
|
120001ZU2
|
26/02/2024
|
16:01:06
|
GMT
|
61
|
86.9000
|
CHIX
|
120001ZU3
|
26/02/2024
|
16:01:06
|
GMT
|
69
|
86.9000
|
CHIX
|
120001ZU1
|
26/02/2024
|
16:01:06
|
GMT
|
116
|
86.9000
|
TRQX
|
945125337375293
|
26/02/2024
|
16:01:06
|
GMT
|
16
|
86.9000
|
XLON
|
945125412881566
|
26/02/2024
|
16:01:06
|
GMT
|
39
|
86.9000
|
XLON
|
945125412881565
|
26/02/2024
|
16:01:06
|
GMT
|
47
|
86.9000
|
XLON
|
945125412881564
|
26/02/2024
|
16:01:06
|
GMT
|
117
|
86.9000
|
XLON
|
945125412881562
|
26/02/2024
|
16:01:40
|
GMT
|
39
|
86.9000
|
CHIX
|
120001ZZC
|
26/02/2024
|
16:01:40
|
GMT
|
50
|
86.9000
|
CHIX
|
120001ZZB
|
26/02/2024
|
16:01:40
|
GMT
|
63
|
86.9000
|
CHIX
|
120001ZZF
|
26/02/2024
|
16:01:40
|
GMT
|
45
|
86.8800
|
XLON
|
945125412881656
|
26/02/2024
|
16:01:48
|
GMT
|
70
|
86.8800
|
BATE
|
20001FT4
|
26/02/2024
|
16:01:48
|
GMT
|
12
|
86.8800
|
XLON
|
945125412881659
|
26/02/2024
|
16:01:48
|
GMT
|
44
|
86.8800
|
XLON
|
945125412881658
|
26/02/2024
|
16:01:48
|
GMT
|
70
|
86.8800
|
XLON
|
945125412881657
|
26/02/2024
|
16:02:09
|
GMT
|
7
|
86.8400
|
BATE
|
20001FWO
|
26/02/2024
|
16:02:09
|
GMT
|
36
|
86.8400
|
BATE
|
20001FWN
|
26/02/2024
|
16:02:09
|
GMT
|
37
|
86.8400
|
BATE
|
20001FWP
|
26/02/2024
|
16:02:09
|
GMT
|
45
|
86.8400
|
CHIX
|
12000205F
|
26/02/2024
|
16:02:09
|
GMT
|
6
|
86.7800
|
TRQX
|
945125337375488
|
26/02/2024
|
16:02:09
|
GMT
|
11
|
86.7800
|
TRQX
|
945125337375489
|
26/02/2024
|
16:02:09
|
GMT
|
29
|
86.7800
|
TRQX
|
945125337375487
|
26/02/2024
|
16:02:09
|
GMT
|
8
|
86.8200
|
XLON
|
945125412881701
|
26/02/2024
|
16:02:09
|
GMT
|
39
|
86.8200
|
XLON
|
945125412881700
|
26/02/2024
|
16:02:09
|
GMT
|
45
|
86.8600
|
XLON
|
945125412881695
|
26/02/2024
|
16:02:36
|
GMT
|
39
|
86.7800
|
BATE
|
20001G0K
|
26/02/2024
|
16:02:36
|
GMT
|
42
|
86.7800
|
XLON
|
945125412881770
|
26/02/2024
|
16:02:42
|
GMT
|
44
|
86.7800
|
XLON
|
945125412881786
|
26/02/2024
|
16:02:42
|
GMT
|
67
|
86.7800
|
XLON
|
945125412881787
|
26/02/2024
|
16:02:46
|
GMT
|
52
|
86.7600
|
XLON
|
945125412881801
|
26/02/2024
|
16:03:14
|
GMT
|
6
|
86.7800
|
BATE
|
20001G5J
|
26/02/2024
|
16:03:14
|
GMT
|
7
|
86.7800
|
BATE
|
20001G5I
|
26/02/2024
|
16:03:14
|
GMT
|
29
|
86.7800
|
BATE
|
20001G5H
|
26/02/2024
|
16:03:14
|
GMT
|
59
|
86.7600
|
XLON
|
945125412881924
|
26/02/2024
|
16:03:27
|
GMT
|
60
|
86.7800
|
CHIX
|
1200020IV
|
26/02/2024
|
16:03:54
|
GMT
|
11
|
86.7600
|
BATE
|
20001G9M
|
26/02/2024
|
16:03:54
|
GMT
|
114
|
86.7600
|
XLON
|
945125412881966
|
26/02/2024
|
16:03:54
|
GMT
|
31
|
86.7800
|
XLON
|
945125412881964
|
26/02/2024
|
16:04:03
|
GMT
|
35
|
86.7600
|
XLON
|
945125412882002
|
26/02/2024
|
16:04:36
|
GMT
|
7
|
86.7800
|
CHIX
|
1200020SK
|
26/02/2024
|
16:04:36
|
GMT
|
11
|
86.7800
|
CHIX
|
1200020SL
|
26/02/2024
|
16:04:36
|
GMT
|
24
|
86.7800
|
CHIX
|
1200020SM
|
26/02/2024
|
16:04:37
|
GMT
|
60
|
86.7600
|
BATE
|
20001GFC
|
26/02/2024
|
16:04:37
|
GMT
|
9
|
86.7600
|
CHIX
|
1200020T5
|
26/02/2024
|
16:04:37
|
GMT
|
126
|
86.7600
|
CHIX
|
1200020T4
|
26/02/2024
|
16:04:37
|
GMT
|
36
|
86.7600
|
XLON
|
945125412882148
|
26/02/2024
|
16:04:53
|
GMT
|
33
|
86.7600
|
BATE
|
20001GHX
|
26/02/2024
|
16:04:53
|
GMT
|
67
|
86.7600
|
BATE
|
20001GHW
|
26/02/2024
|
16:04:53
|
GMT
|
68
|
86.7400
|
CHIX
|
1200020W0
|
26/02/2024
|
16:04:53
|
GMT
|
12
|
86.7200
|
XLON
|
945125412882183
|
26/02/2024
|
16:04:53
|
GMT
|
54
|
86.7200
|
XLON
|
945125412882182
|
26/02/2024
|
16:04:53
|
GMT
|
20
|
86.7600
|
XLON
|
945125412882171
|
26/02/2024
|
16:04:53
|
GMT
|
23
|
86.7600
|
XLON
|
945125412882170
|
26/02/2024
|
16:04:53
|
GMT
|
50
|
86.7600
|
XLON
|
945125412882172
|
26/02/2024
|
16:04:53
|
GMT
|
60
|
86.7600
|
XLON
|
945125412882173
|
26/02/2024
|
16:04:53
|
GMT
|
142
|
86.7600
|
XLON
|
945125412882169
|
26/02/2024
|
16:04:54
|
GMT
|
81
|
86.7200
|
BATE
|
20001GI6
|
26/02/2024
|
16:05:23
|
GMT
|
13
|
86.7200
|
BATE
|
20001GLJ
|
26/02/2024
|
16:05:28
|
GMT
|
13
|
86.7200
|
BATE
|
20001GLX
|
26/02/2024
|
16:05:30
|
GMT
|
13
|
86.7200
|
BATE
|
20001GM4
|
26/02/2024
|
16:05:30
|
GMT
|
58
|
86.7200
|
BATE
|
20001GM5
|
26/02/2024
|
16:05:35
|
GMT
|
13
|
86.7200
|
BATE
|
20001GMJ
|
26/02/2024
|
16:05:35
|
GMT
|
74
|
86.7200
|
BATE
|
20001GMK
|
26/02/2024
|
16:05:38
|
GMT
|
85
|
86.7200
|
XLON
|
945125412882254
|
26/02/2024
|
16:06:26
|
GMT
|
6
|
86.7200
|
BATE
|
20001GRR
|
26/02/2024
|
16:06:26
|
GMT
|
74
|
86.7200
|
BATE
|
20001GRQ
|
26/02/2024
|
16:06:26
|
GMT
|
83
|
86.7200
|
BATE
|
20001GRO
|
26/02/2024
|
16:06:26
|
GMT
|
100
|
86.7200
|
CHIX
|
12000219I
|
26/02/2024
|
16:06:26
|
GMT
|
54
|
86.7200
|
TRQX
|
945125337376243
|
26/02/2024
|
16:06:39
|
GMT
|
36
|
86.7200
|
XLON
|
945125412882386
|
26/02/2024
|
16:06:39
|
GMT
|
43
|
86.7200
|
XLON
|
945125412882389
|
26/02/2024
|
16:06:39
|
GMT
|
54
|
86.7200
|
XLON
|
945125412882385
|
26/02/2024
|
16:06:39
|
GMT
|
60
|
86.7200
|
XLON
|
945125412882387
|
26/02/2024
|
16:06:39
|
GMT
|
60
|
86.7200
|
XLON
|
945125412882388
|
26/02/2024
|
16:06:42
|
GMT
|
188
|
86.7000
|
XLON
|
945125412882440
|
26/02/2024
|
16:06:42
|
GMT
|
42
|
86.7200
|
XLON
|
945125412882438
|
26/02/2024
|
16:07:00
|
GMT
|
7
|
86.7000
|
BATE
|
20001GZ5
|
26/02/2024
|
16:07:15
|
GMT
|
131
|
86.6800
|
BATE
|
20001H1H
|
26/02/2024
|
16:07:15
|
GMT
|
149
|
86.6800
|
BATE
|
20001H1F
|
26/02/2024
|
16:07:15
|
GMT
|
44
|
86.6800
|
CHIX
|
1200021LR
|
26/02/2024
|
16:07:15
|
GMT
|
136
|
86.6800
|
CHIX
|
1200021LQ
|
26/02/2024
|
16:07:15
|
GMT
|
102
|
86.6800
|
TRQX
|
945125337376467
|
26/02/2024
|
16:07:15
|
GMT
|
46
|
86.6800
|
XLON
|
945125412882534
|
26/02/2024
|
16:07:18
|
GMT
|
10
|
86.6600
|
XLON
|
945125412882542
|
26/02/2024
|
16:08:29
|
GMT
|
117
|
86.6800
|
CHIX
|
1200021Y4
|
26/02/2024
|
16:08:29
|
GMT
|
67
|
86.6600
|
XLON
|
945125412882743
|
26/02/2024
|
16:09:29
|
GMT
|
125
|
86.7000
|
BATE
|
20001HJO
|
26/02/2024
|
16:09:29
|
GMT
|
8
|
86.7000
|
XLON
|
945125412882904
|
26/02/2024
|
16:09:29
|
GMT
|
24
|
86.7000
|
XLON
|
945125412882906
|
26/02/2024
|
16:09:29
|
GMT
|
59
|
86.7000
|
XLON
|
945125412882902
|
26/02/2024
|
16:09:29
|
GMT
|
60
|
86.7000
|
XLON
|
945125412882903
|
26/02/2024
|
16:09:29
|
GMT
|
133
|
86.7000
|
XLON
|
945125412882907
|
26/02/2024
|
16:09:29
|
GMT
|
384
|
86.7000
|
XLON
|
945125412882905
|
26/02/2024
|
16:09:52
|
GMT
|
20
|
86.7000
|
XLON
|
945125412882969
|
26/02/2024
|
16:09:52
|
GMT
|
25
|
86.7000
|
XLON
|
945125412882970
|
26/02/2024
|
16:09:53
|
GMT
|
13
|
86.7200
|
BATE
|
20001HMG
|
26/02/2024
|
16:09:53
|
GMT
|
28
|
86.7200
|
BATE
|
20001HMH
|
26/02/2024
|
16:09:56
|
GMT
|
13
|
86.7200
|
BATE
|
20001HMQ
|
26/02/2024
|
16:10:00
|
GMT
|
13
|
86.7200
|
BATE
|
20001HN3
|
26/02/2024
|
16:10:00
|
GMT
|
23
|
86.7200
|
BATE
|
20001HN2
|
26/02/2024
|
16:10:00
|
GMT
|
54
|
86.7200
|
XLON
|
945125412882980
|
26/02/2024
|
16:10:03
|
GMT
|
34
|
86.7200
|
BATE
|
20001HNK
|
26/02/2024
|
16:10:03
|
GMT
|
69
|
86.7200
|
BATE
|
20001HNL
|
26/02/2024
|
16:10:03
|
GMT
|
76
|
86.7200
|
BATE
|
20001HNM
|
26/02/2024
|
16:10:03
|
GMT
|
43
|
86.7200
|
CHIX
|
1200022AO
|
26/02/2024
|
16:10:07
|
GMT
|
44
|
86.7200
|
XLON
|
945125412883005
|
26/02/2024
|
16:10:15
|
GMT
|
46
|
86.7200
|
XLON
|
945125412883029
|
26/02/2024
|
16:10:23
|
GMT
|
5
|
86.7200
|
XLON
|
945125412883035
|
26/02/2024
|
16:10:23
|
GMT
|
8
|
86.7200
|
XLON
|
945125412883036
|
26/02/2024
|
16:10:23
|
GMT
|
33
|
86.7200
|
XLON
|
945125412883037
|
26/02/2024
|
16:10:30
|
GMT
|
93
|
86.7000
|
BATE
|
20001HQQ
|
26/02/2024
|
16:10:30
|
GMT
|
10
|
86.7000
|
CHIX
|
1200022ET
|
26/02/2024
|
16:10:30
|
GMT
|
13
|
86.7000
|
CHIX
|
1200022EU
|
26/02/2024
|
16:10:30
|
GMT
|
52
|
86.7000
|
CHIX
|
1200022EQ
|
26/02/2024
|
16:10:30
|
GMT
|
55
|
86.7000
|
CHIX
|
1200022ER
|
26/02/2024
|
16:10:30
|
GMT
|
73
|
86.7000
|
CHIX
|
1200022EV
|
26/02/2024
|
16:10:30
|
GMT
|
29
|
86.7000
|
TRQX
|
945125337377023
|
26/02/2024
|
16:10:30
|
GMT
|
60
|
86.7000
|
TRQX
|
945125337377022
|
26/02/2024
|
16:10:30
|
GMT
|
197
|
86.7000
|
XLON
|
945125412883072
|
26/02/2024
|
16:11:41
|
GMT
|
8
|
86.7000
|
CHIX
|
1200022TD
|
26/02/2024
|
16:11:41
|
GMT
|
13
|
86.7000
|
CHIX
|
1200022TC
|
26/02/2024
|
16:11:41
|
GMT
|
13
|
86.7000
|
CHIX
|
1200022TE
|
26/02/2024
|
16:11:41
|
GMT
|
82
|
86.7000
|
XLON
|
945125412883264
|
26/02/2024
|
16:11:41
|
GMT
|
167
|
86.7000
|
XLON
|
945125412883263
|
26/02/2024
|
16:11:52
|
GMT
|
90
|
86.7000
|
BATE
|
20001I73
|
26/02/2024
|
16:12:34
|
GMT
|
13
|
86.7000
|
BATE
|
20001IE2
|
26/02/2024
|
16:12:34
|
GMT
|
24
|
86.7000
|
BATE
|
20001IE1
|
26/02/2024
|
16:12:34
|
GMT
|
105
|
86.6800
|
CHIX
|
12000236V
|
26/02/2024
|
16:12:34
|
GMT
|
53
|
86.6800
|
TRQX
|
945125337377445
|
26/02/2024
|
16:12:34
|
GMT
|
195
|
86.6800
|
XLON
|
945125412883457
|
26/02/2024
|
16:12:34
|
GMT
|
199
|
86.6800
|
XLON
|
945125412883452
|
26/02/2024
|
16:12:35
|
GMT
|
13
|
86.7000
|
BATE
|
20001IE5
|
26/02/2024
|
16:12:35
|
GMT
|
34
|
86.7000
|
BATE
|
20001IE4
|
26/02/2024
|
16:12:39
|
GMT
|
36
|
86.7000
|
BATE
|
20001IF1
|
26/02/2024
|
16:12:39
|
GMT
|
131
|
86.7000
|
BATE
|
20001IF2
|
26/02/2024
|
16:13:07
|
GMT
|
48
|
86.6800
|
BATE
|
20001IHK
|
26/02/2024
|
16:13:07
|
GMT
|
103
|
86.6800
|
CHIX
|
1200023C3
|
26/02/2024
|
16:13:07
|
GMT
|
85
|
86.6800
|
XLON
|
945125412883593
|
26/02/2024
|
16:13:07
|
GMT
|
104
|
86.6800
|
XLON
|
945125412883589
|
26/02/2024
|
16:13:29
|
GMT
|
18
|
86.6800
|
XLON
|
945125412883641
|
26/02/2024
|
16:13:29
|
GMT
|
24
|
86.6800
|
XLON
|
945125412883642
|
26/02/2024
|
16:14:02
|
GMT
|
9
|
86.7000
|
CHIX
|
1200023LZ
|
26/02/2024
|
16:14:02
|
GMT
|
41
|
86.7000
|
XLON
|
945125412883710
|
26/02/2024
|
16:14:18
|
GMT
|
7
|
86.7000
|
CHIX
|
1200023PI
|
26/02/2024
|
16:14:18
|
GMT
|
32
|
86.7000
|
XLON
|
945125412883744
|
26/02/2024
|
16:14:23
|
GMT
|
43
|
86.7000
|
XLON
|
945125412883747
|
26/02/2024
|
16:14:23
|
GMT
|
66
|
86.7000
|
XLON
|
945125412883748
|
26/02/2024
|
16:14:32
|
GMT
|
7
|
86.7000
|
CHIX
|
1200023QJ
|
26/02/2024
|
16:14:32
|
GMT
|
34
|
86.7000
|
CHIX
|
1200023QK
|
26/02/2024
|
16:14:32
|
GMT
|
25
|
86.7000
|
XLON
|
945125412883759
|
26/02/2024
|
16:14:32
|
GMT
|
66
|
86.7000
|
XLON
|
945125412883760
|
26/02/2024
|
16:14:33
|
GMT
|
68
|
86.7000
|
CHIX
|
1200023QO
|
26/02/2024
|
16:14:35
|
GMT
|
13
|
86.7000
|
BATE
|
20001ITY
|
26/02/2024
|
16:14:35
|
GMT
|
29
|
86.7000
|
BATE
|
20001ITX
|
26/02/2024
|
16:14:37
|
GMT
|
8
|
86.7000
|
XLON
|
945125412883768
|
26/02/2024
|
16:14:37
|
GMT
|
18
|
86.7000
|
XLON
|
945125412883769
|
26/02/2024
|
16:14:37
|
GMT
|
100
|
86.7000
|
XLON
|
945125412883767
|
26/02/2024
|
16:15:30
|
GMT
|
58
|
86.6600
|
BATE
|
20001J5D
|
26/02/2024
|
16:15:30
|
GMT
|
27
|
86.6800
|
BATE
|
20001J4N
|
26/02/2024
|
16:15:30
|
GMT
|
4
|
86.7000
|
BATE
|
20001J4P
|
26/02/2024
|
16:15:30
|
GMT
|
27
|
86.7000
|
BATE
|
20001J4O
|
26/02/2024
|
16:15:30
|
GMT
|
49
|
86.7000
|
BATE
|
20001J4Q
|
26/02/2024
|
16:15:30
|
GMT
|
113
|
86.7000
|
BATE
|
20001J4F
|
26/02/2024
|
16:15:30
|
GMT
|
14
|
86.6800
|
CHIX
|
12000241D
|
26/02/2024
|
16:15:30
|
GMT
|
30
|
86.6800
|
CHIX
|
12000241E
|
26/02/2024
|
16:15:30
|
GMT
|
57
|
86.7000
|
CHIX
|
120002415
|
26/02/2024
|
16:15:30
|
GMT
|
94
|
86.7000
|
TRQX
|
945125337378037
|
26/02/2024
|
16:15:30
|
GMT
|
7
|
86.6600
|
XLON
|
945125412883961
|
26/02/2024
|
16:15:30
|
GMT
|
15
|
86.6600
|
XLON
|
945125412883962
|
26/02/2024
|
16:15:30
|
GMT
|
20
|
86.6600
|
XLON
|
945125412883968
|
26/02/2024
|
16:15:30
|
GMT
|
37
|
86.6600
|
XLON
|
945125412883964
|
26/02/2024
|
16:15:30
|
GMT
|
42
|
86.6600
|
XLON
|
945125412883967
|
26/02/2024
|
16:15:30
|
GMT
|
57
|
86.6800
|
XLON
|
945125412883929
|
26/02/2024
|
16:15:30
|
GMT
|
57
|
86.7000
|
XLON
|
945125412883920
|
26/02/2024
|
16:15:30
|
GMT
|
146
|
86.7000
|
XLON
|
945125412883921
|
26/02/2024
|
16:16:03
|
GMT
|
151
|
86.6800
|
CHIX
|
120002472
|
26/02/2024
|
16:16:03
|
GMT
|
8
|
86.6800
|
XLON
|
945125412884036
|
26/02/2024
|
16:16:03
|
GMT
|
43
|
86.6800
|
XLON
|
945125412884034
|
26/02/2024
|
16:16:03
|
GMT
|
49
|
86.6800
|
XLON
|
945125412884037
|
26/02/2024
|
16:16:03
|
GMT
|
61
|
86.6800
|
XLON
|
945125412884035
|
26/02/2024
|
16:16:07
|
GMT
|
42
|
86.7200
|
BATE
|
20001JAY
|
26/02/2024
|
16:16:08
|
GMT
|
13
|
86.7200
|
BATE
|
20001JBG
|
26/02/2024
|
16:16:08
|
GMT
|
29
|
86.7200
|
BATE
|
20001JBH
|
26/02/2024
|
16:17:13
|
GMT
|
29
|
86.7200
|
BATE
|
20001JN5
|
26/02/2024
|
16:17:13
|
GMT
|
46
|
86.7200
|
TRQX
|
945125337378385
|
26/02/2024
|
16:17:13
|
GMT
|
48
|
86.7200
|
TRQX
|
945125337378384
|
26/02/2024
|
16:17:13
|
GMT
|
8
|
86.7200
|
XLON
|
945125412884243
|
26/02/2024
|
16:18:06
|
GMT
|
135
|
86.6800
|
BATE
|
20001JVM
|
26/02/2024
|
16:18:06
|
GMT
|
175
|
86.6800
|
CHIX
|
1200024ZL
|
26/02/2024
|
16:18:06
|
GMT
|
65
|
86.6800
|
TRQX
|
945125337378598
|
26/02/2024
|
16:18:06
|
GMT
|
148
|
86.6800
|
XLON
|
945125412884458
|
26/02/2024
|
16:18:09
|
GMT
|
8
|
86.7200
|
XLON
|
945125412884478
|
26/02/2024
|
16:18:15
|
GMT
|
13
|
86.7200
|
BATE
|
20001JWW
|
26/02/2024
|
16:18:15
|
GMT
|
150
|
86.7200
|
CHIX
|
120002512
|
26/02/2024
|
16:18:15
|
GMT
|
8
|
86.7200
|
XLON
|
945125412884499
|
26/02/2024
|
16:18:15
|
GMT
|
34
|
86.7200
|
XLON
|
945125412884500
|
26/02/2024
|
16:18:16
|
GMT
|
8
|
86.7200
|
XLON
|
945125412884502
|
26/02/2024
|
16:18:16
|
GMT
|
54
|
86.7200
|
XLON
|
945125412884503
|
26/02/2024
|
16:18:16
|
GMT
|
69
|
86.7200
|
XLON
|
945125412884505
|
26/02/2024
|
16:18:16
|
GMT
|
74
|
86.7200
|
XLON
|
945125412884504
|
26/02/2024
|
16:18:16
|
GMT
|
198
|
86.7200
|
XLON
|
945125412884506
|
26/02/2024
|
16:18:17
|
GMT
|
8
|
86.7200
|
XLON
|
945125412884507
|
26/02/2024
|
16:18:18
|
GMT
|
8
|
86.7200
|
XLON
|
945125412884508
|
26/02/2024
|
16:18:19
|
GMT
|
8
|
86.7200
|
XLON
|
945125412884513
|
26/02/2024
|
16:18:21
|
GMT
|
8
|
86.7200
|
XLON
|
945125412884525
|
26/02/2024
|
16:18:22
|
GMT
|
8
|
86.7200
|
XLON
|
945125412884526
|
26/02/2024
|
16:18:23
|
GMT
|
45
|
86.7200
|
XLON
|
945125412884527
|
26/02/2024
|
16:18:25
|
GMT
|
8
|
86.7200
|
XLON
|
945125412884529
|
26/02/2024
|
16:18:26
|
GMT
|
8
|
86.7200
|
XLON
|
945125412884531
|
26/02/2024
|
16:18:27
|
GMT
|
8
|
86.7200
|
XLON
|
945125412884532
|
26/02/2024
|
16:18:29
|
GMT
|
8
|
86.7200
|
XLON
|
945125412884547
|
26/02/2024
|
16:18:31
|
GMT
|
31
|
86.7200
|
BATE
|
20001K03
|
26/02/2024
|
16:18:31
|
GMT
|
8
|
86.7200
|
XLON
|
945125412884549
|
26/02/2024
|
16:18:31
|
GMT
|
24
|
86.7200
|
XLON
|
945125412884548
|
26/02/2024
|
16:18:33
|
GMT
|
23
|
86.7000
|
BATE
|
20001K1L
|
26/02/2024
|
16:18:33
|
GMT
|
139
|
86.7000
|
BATE
|
20001K1K
|
26/02/2024
|
16:18:33
|
GMT
|
26
|
86.7200
|
BATE
|
20001K1M
|
26/02/2024
|
16:18:33
|
GMT
|
95
|
86.7000
|
CHIX
|
12000257L
|
26/02/2024
|
16:18:33
|
GMT
|
16
|
86.7000
|
XLON
|
945125412884587
|
26/02/2024
|
16:18:33
|
GMT
|
43
|
86.7000
|
XLON
|
945125412884586
|
26/02/2024
|
16:18:33
|
GMT
|
59
|
86.7000
|
XLON
|
945125412884585
|
26/02/2024
|
16:18:33
|
GMT
|
192
|
86.7000
|
XLON
|
945125412884584
|
26/02/2024
|
16:18:34
|
GMT
|
51
|
86.6800
|
CHIX
|
12000257X
|
26/02/2024
|
16:18:34
|
GMT
|
95
|
86.6800
|
XLON
|
945125412884591
|
26/02/2024
|
16:19:08
|
GMT
|
121
|
86.6600
|
BATE
|
20001K7H
|
26/02/2024
|
16:19:13
|
GMT
|
59
|
86.6600
|
XLON
|
945125412884724
|
26/02/2024
|
16:19:16
|
GMT
|
58
|
86.6600
|
CHIX
|
1200025GP
|
26/02/2024
|
16:19:16
|
GMT
|
50
|
86.6600
|
XLON
|
945125412884728
|
26/02/2024
|
16:19:16
|
GMT
|
145
|
86.6600
|
XLON
|
945125412884726
|
26/02/2024
|
16:20:19
|
GMT
|
44
|
86.6800
|
BATE
|
20001KJN
|
26/02/2024
|
16:20:42
|
GMT
|
78
|
86.6800
|
BATE
|
20001KNB
|
26/02/2024
|
16:20:42
|
GMT
|
140
|
86.6800
|
BATE
|
20001KNA
|
26/02/2024
|
16:20:42
|
GMT
|
162
|
86.6800
|
XLON
|
945125412885069
|
26/02/2024
|
16:20:46
|
GMT
|
62
|
86.6800
|
BATE
|
20001KO2
|
26/02/2024
|
16:20:48
|
GMT
|
37
|
86.6800
|
XLON
|
945125412885087
|
26/02/2024
|
16:20:54
|
GMT
|
42
|
86.6800
|
XLON
|
945125412885090
|
26/02/2024
|
16:21:01
|
GMT
|
8
|
86.7000
|
BATE
|
20001KQH
|
26/02/2024
|
16:21:01
|
GMT
|
8
|
86.7000
|
BATE
|
20001KQJ
|
26/02/2024
|
16:21:01
|
GMT
|
11
|
86.7000
|
BATE
|
20001KQG
|
26/02/2024
|
16:21:01
|
GMT
|
13
|
86.7000
|
BATE
|
20001KQI
|
26/02/2024
|
16:21:01
|
GMT
|
122
|
86.7000
|
BATE
|
20001KQF
|
26/02/2024
|
16:21:01
|
GMT
|
13
|
86.7200
|
CHIX
|
12000264U
|
26/02/2024
|
16:21:02
|
GMT
|
13
|
86.7200
|
CHIX
|
12000265D
|
26/02/2024
|
16:21:02
|
GMT
|
104
|
86.7200
|
CHIX
|
12000265E
|
26/02/2024
|
16:21:02
|
GMT
|
8
|
86.7200
|
XLON
|
945125412885131
|
26/02/2024
|
16:21:02
|
GMT
|
31
|
86.7200
|
XLON
|
945125412885132
|
26/02/2024
|
16:21:02
|
GMT
|
49
|
86.7200
|
XLON
|
945125412885136
|
26/02/2024
|
16:21:02
|
GMT
|
78
|
86.7200
|
XLON
|
945125412885135
|
26/02/2024
|
16:21:02
|
GMT
|
89
|
86.7200
|
XLON
|
945125412885134
|
26/02/2024
|
16:21:02
|
GMT
|
176
|
86.7200
|
XLON
|
945125412885133
|
26/02/2024
|
16:21:09
|
GMT
|
118
|
86.7000
|
TRQX
|
945125337379248
|
26/02/2024
|
16:21:09
|
GMT
|
123
|
86.7000
|
XLON
|
945125412885163
|
26/02/2024
|
16:21:11
|
GMT
|
64
|
86.7000
|
BATE
|
20001KSC
|
26/02/2024
|
16:21:16
|
GMT
|
66
|
86.7000
|
BATE
|
20001KSX
|
26/02/2024
|
16:21:16
|
GMT
|
123
|
86.7000
|
BATE
|
20001KSV
|
26/02/2024
|
16:21:16
|
GMT
|
126
|
86.7000
|
BATE
|
20001KSW
|
26/02/2024
|
16:21:19
|
GMT
|
13
|
86.7000
|
BATE
|
20001KT8
|
26/02/2024
|
16:21:19
|
GMT
|
78
|
86.7000
|
BATE
|
20001KT9
|
26/02/2024
|
16:21:19
|
GMT
|
44
|
86.7000
|
CHIX
|
12000267Y
|
26/02/2024
|
16:21:22
|
GMT
|
13
|
86.7000
|
BATE
|
20001KTY
|
26/02/2024
|
16:21:24
|
GMT
|
13
|
86.7000
|
BATE
|
20001KUC
|
26/02/2024
|
16:21:25
|
GMT
|
13
|
86.7000
|
BATE
|
20001KUR
|
26/02/2024
|
16:21:27
|
GMT
|
13
|
86.7000
|
BATE
|
20001KV4
|
26/02/2024
|
16:21:36
|
GMT
|
58
|
86.7000
|
XLON
|
945125412885238
|
26/02/2024
|
16:21:36
|
GMT
|
102
|
86.7000
|
XLON
|
945125412885237
|
26/02/2024
|
16:21:39
|
GMT
|
13
|
86.7200
|
BATE
|
20001KXL
|
26/02/2024
|
16:21:39
|
GMT
|
36
|
86.7200
|
BATE
|
20001KXM
|
26/02/2024
|
16:21:39
|
GMT
|
13
|
86.7200
|
CHIX
|
1200026C6
|
26/02/2024
|
16:21:43
|
GMT
|
21
|
86.7200
|
CHIX
|
1200026CM
|
26/02/2024
|
16:21:54
|
GMT
|
83
|
86.7400
|
BATE
|
20001L0A
|
26/02/2024
|
16:22:38
|
GMT
|
9
|
86.7400
|
BATE
|
20001L7X
|
26/02/2024
|
16:22:38
|
GMT
|
34
|
86.7400
|
BATE
|
20001L7W
|
26/02/2024
|
16:22:38
|
GMT
|
1
|
86.7400
|
CHIX
|
1200026P6
|
26/02/2024
|
16:22:38
|
GMT
|
165
|
86.7400
|
CHIX
|
1200026P4
|
26/02/2024
|
16:22:38
|
GMT
|
8
|
86.7400
|
XLON
|
945125412885424
|
26/02/2024
|
16:22:38
|
GMT
|
61
|
86.7400
|
XLON
|
945125412885425
|
26/02/2024
|
16:22:43
|
GMT
|
8
|
86.7400
|
XLON
|
945125412885446
|
26/02/2024
|
16:22:43
|
GMT
|
119
|
86.7400
|
XLON
|
945125412885445
|
26/02/2024
|
16:23:02
|
GMT
|
1
|
86.7600
|
BATE
|
20001LDP
|
26/02/2024
|
16:23:02
|
GMT
|
10
|
86.7600
|
BATE
|
20001LDO
|
26/02/2024
|
16:23:02
|
GMT
|
148
|
86.7600
|
BATE
|
20001LDN
|
26/02/2024
|
16:23:03
|
GMT
|
8
|
86.7400
|
XLON
|
945125412885524
|
26/02/2024
|
16:23:03
|
GMT
|
34
|
86.7400
|
XLON
|
945125412885525
|
26/02/2024
|
16:23:06
|
GMT
|
8
|
86.7600
|
XLON
|
945125412885530
|
26/02/2024
|
16:23:06
|
GMT
|
132
|
86.7600
|
XLON
|
945125412885531
|
26/02/2024
|
16:23:07
|
GMT
|
26
|
86.7600
|
BATE
|
20001LEL
|
26/02/2024
|
16:23:07
|
GMT
|
8
|
86.7600
|
XLON
|
945125412885532
|
26/02/2024
|
16:23:25
|
GMT
|
4
|
86.7800
|
BATE
|
20001LGC
|
26/02/2024
|
16:23:30
|
GMT
|
13
|
86.7800
|
BATE
|
20001LH2
|
26/02/2024
|
16:23:30
|
GMT
|
30
|
86.7800
|
BATE
|
20001LH3
|
26/02/2024
|
16:23:33
|
GMT
|
8
|
86.7800
|
XLON
|
945125412885593
|
26/02/2024
|
16:23:33
|
GMT
|
23
|
86.7800
|
XLON
|
945125412885594
|
26/02/2024
|
16:23:36
|
GMT
|
13
|
86.7800
|
BATE
|
20001LHX
|
26/02/2024
|
16:23:36
|
GMT
|
35
|
86.7800
|
BATE
|
20001LHW
|
26/02/2024
|
16:23:38
|
GMT
|
8
|
86.7800
|
XLON
|
945125412885614
|
26/02/2024
|
16:23:38
|
GMT
|
12
|
86.7800
|
XLON
|
945125412885619
|
26/02/2024
|
16:23:38
|
GMT
|
23
|
86.7800
|
XLON
|
945125412885615
|
26/02/2024
|
16:23:38
|
GMT
|
28
|
86.7800
|
XLON
|
945125412885618
|
26/02/2024
|
16:23:38
|
GMT
|
76
|
86.7800
|
XLON
|
945125412885617
|
26/02/2024
|
16:23:38
|
GMT
|
105
|
86.7800
|
XLON
|
945125412885616
|
26/02/2024
|
16:23:39
|
GMT
|
25
|
86.7800
|
BATE
|
20001LIQ
|
26/02/2024
|
16:23:42
|
GMT
|
7
|
86.7800
|
BATE
|
20001LIZ
|
26/02/2024
|
16:23:43
|
GMT
|
6
|
86.7800
|
XLON
|
945125412885634
|
26/02/2024
|
16:23:43
|
GMT
|
8
|
86.7800
|
XLON
|
945125412885633
|
26/02/2024
|
16:23:43
|
GMT
|
32
|
86.7800
|
XLON
|
945125412885635
|
26/02/2024
|
16:23:47
|
GMT
|
4
|
86.7800
|
XLON
|
945125412885637
|
26/02/2024
|
16:23:47
|
GMT
|
8
|
86.7800
|
XLON
|
945125412885636
|
26/02/2024
|
16:23:48
|
GMT
|
23
|
86.7800
|
BATE
|
20001LJR
|
26/02/2024
|
16:23:49
|
GMT
|
117
|
86.7800
|
CHIX
|
120002767
|
26/02/2024
|
16:23:49
|
GMT
|
143
|
86.7800
|
CHIX
|
120002766
|
26/02/2024
|
16:23:49
|
GMT
|
8
|
86.7800
|
XLON
|
945125412885681
|
26/02/2024
|
16:23:49
|
GMT
|
39
|
86.7800
|
XLON
|
945125412885682
|
26/02/2024
|
16:23:56
|
GMT
|
8
|
86.7800
|
XLON
|
945125412885734
|
26/02/2024
|
16:23:56
|
GMT
|
39
|
86.7800
|
XLON
|
945125412885735
|
26/02/2024
|
16:24:07
|
GMT
|
29
|
86.7800
|
BATE
|
20001LN4
|
26/02/2024
|
16:24:07
|
GMT
|
6
|
86.7800
|
XLON
|
945125412885794
|
26/02/2024
|
16:24:07
|
GMT
|
68
|
86.7800
|
XLON
|
945125412885793
|
26/02/2024
|
16:24:13
|
GMT
|
87
|
86.7800
|
BATE
|
20001LON
|
26/02/2024
|
16:24:24
|
GMT
|
75
|
86.7800
|
CHIX
|
1200027FE
|
26/02/2024
|
16:25:00
|
GMT
|
55
|
86.7600
|
TRQX
|
945125337380080
|
26/02/2024
|
16:25:00
|
GMT
|
207
|
86.7600
|
XLON
|
945125412886040
|
26/02/2024
|
16:25:01
|
GMT
|
13
|
86.7800
|
BATE
|
20001LX3
|
26/02/2024
|
16:25:01
|
GMT
|
13
|
86.7800
|
BATE
|
20001LXE
|
26/02/2024
|
16:25:01
|
GMT
|
29
|
86.7800
|
BATE
|
20001LX2
|
26/02/2024
|
16:25:01
|
GMT
|
33
|
86.7800
|
BATE
|
20001LXD
|
26/02/2024
|
16:25:01
|
GMT
|
105
|
86.7800
|
CHIX
|
1200027MZ
|
26/02/2024
|
16:25:01
|
GMT
|
19
|
86.7800
|
TRQX
|
945125337380088
|
26/02/2024
|
16:25:01
|
GMT
|
29
|
86.7800
|
TRQX
|
945125337380087
|
26/02/2024
|
16:25:01
|
GMT
|
8
|
86.7800
|
XLON
|
945125412886049
|
26/02/2024
|
16:25:01
|
GMT
|
34
|
86.7800
|
XLON
|
945125412886052
|
26/02/2024
|
16:25:01
|
GMT
|
51
|
86.7800
|
XLON
|
945125412886048
|
26/02/2024
|
16:25:01
|
GMT
|
57
|
86.7800
|
XLON
|
945125412886047
|
26/02/2024
|
16:25:01
|
GMT
|
76
|
86.7800
|
XLON
|
945125412886050
|
26/02/2024
|
16:25:01
|
GMT
|
108
|
86.7800
|
XLON
|
945125412886051
|
26/02/2024
|
16:25:03
|
GMT
|
46
|
86.7600
|
BATE
|
20001LXV
|
26/02/2024
|
16:25:03
|
GMT
|
49
|
86.7600
|
BATE
|
20001LXT
|
26/02/2024
|
16:25:43
|
GMT
|
7
|
86.7800
|
BATE
|
20001M6Z
|
26/02/2024
|
16:25:43
|
GMT
|
7
|
86.7800
|
BATE
|
20001M70
|
26/02/2024
|
16:25:43
|
GMT
|
9
|
86.7800
|
BATE
|
20001M6Y
|
26/02/2024
|
16:25:43
|
GMT
|
105
|
86.7800
|
BATE
|
20001M6X
|
26/02/2024
|
16:25:44
|
GMT
|
11
|
86.7800
|
CHIX
|
120002815
|
26/02/2024
|
16:25:44
|
GMT
|
16
|
86.7800
|
CHIX
|
120002816
|
26/02/2024
|
16:25:44
|
GMT
|
39
|
86.7800
|
XLON
|
945125412886228
|
26/02/2024
|
16:25:44
|
GMT
|
43
|
86.7800
|
XLON
|
945125412886229
|
26/02/2024
|
16:26:04
|
GMT
|
72
|
86.7800
|
TRQX
|
945125337380381
|
26/02/2024
|
16:26:04
|
GMT
|
11
|
86.7800
|
XLON
|
945125412886380
|
26/02/2024
|
16:26:04
|
GMT
|
49
|
86.7800
|
XLON
|
945125412886381
|
26/02/2024
|
16:26:04
|
GMT
|
86
|
86.7800
|
XLON
|
945125412886382
|
26/02/2024
|
16:26:29
|
GMT
|
8
|
86.7800
|
BATE
|
20001MF5
|
26/02/2024
|
16:26:29
|
GMT
|
53
|
86.7800
|
XLON
|
945125412886472
|
26/02/2024
|
16:26:29
|
GMT
|
53
|
86.7800
|
XLON
|
945125412886475
|
26/02/2024
|
16:26:32
|
GMT
|
32
|
86.8000
|
BATE
|
20001MFN
|
26/02/2024
|
16:26:32
|
GMT
|
51
|
86.8000
|
BATE
|
20001MFM
|
26/02/2024
|
16:26:34
|
GMT
|
51
|
86.8000
|
BATE
|
20001MG5
|
26/02/2024
|
16:26:35
|
GMT
|
48
|
86.8000
|
BATE
|
20001MGA
|
26/02/2024
|
16:26:35
|
GMT
|
43
|
86.7800
|
TRQX
|
945125337380457
|
26/02/2024
|
16:26:37
|
GMT
|
7
|
86.8200
|
XLON
|
945125412886529
|
26/02/2024
|
16:26:37
|
GMT
|
76
|
86.8200
|
XLON
|
945125412886528
|
26/02/2024
|
16:26:39
|
GMT
|
4
|
86.8200
|
XLON
|
945125412886535
|
26/02/2024
|
16:26:39
|
GMT
|
23
|
86.8200
|
XLON
|
945125412886533
|
26/02/2024
|
16:26:39
|
GMT
|
26
|
86.8200
|
XLON
|
945125412886534
|
26/02/2024
|
16:26:45
|
GMT
|
44
|
86.8200
|
XLON
|
945125412886575
|
26/02/2024
|
16:26:51
|
GMT
|
42
|
86.8200
|
XLON
|
945125412886606
|
26/02/2024
|
16:26:57
|
GMT
|
47
|
86.8200
|
XLON
|
945125412886627
|
26/02/2024
|
16:27:03
|
GMT
|
162
|
86.8200
|
CHIX
|
1200028LB
|
26/02/2024
|
16:27:03
|
GMT
|
6
|
86.8200
|
XLON
|
945125412886710
|
26/02/2024
|
16:27:03
|
GMT
|
8
|
86.8200
|
XLON
|
945125412886709
|
26/02/2024
|
16:27:03
|
GMT
|
28
|
86.8200
|
XLON
|
945125412886708
|
26/02/2024
|
16:27:06
|
GMT
|
10
|
86.8200
|
CHIX
|
1200028ME
|
26/02/2024
|
16:27:06
|
GMT
|
13
|
86.8200
|
CHIX
|
1200028MF
|
26/02/2024
|
16:27:06
|
GMT
|
23
|
86.8200
|
CHIX
|
1200028MG
|
26/02/2024
|
16:27:08
|
GMT
|
35
|
86.8200
|
BATE
|
20001MLZ
|
26/02/2024
|
16:27:10
|
GMT
|
48
|
86.8200
|
XLON
|
945125412886734
|
26/02/2024
|
16:27:30
|
GMT
|
13
|
86.8000
|
BATE
|
20001MRJ
|
26/02/2024
|
16:27:30
|
GMT
|
36
|
86.8000
|
BATE
|
20001MRI
|
26/02/2024
|
16:27:30
|
GMT
|
16
|
86.8000
|
CHIX
|
1200028TU
|
26/02/2024
|
16:27:30
|
GMT
|
142
|
86.8000
|
CHIX
|
1200028TV
|
26/02/2024
|
16:27:30
|
GMT
|
8
|
86.8000
|
XLON
|
945125412886817
|
26/02/2024
|
16:27:30
|
GMT
|
12
|
86.8000
|
XLON
|
945125412886812
|
26/02/2024
|
16:27:30
|
GMT
|
66
|
86.8000
|
XLON
|
945125412886816
|
26/02/2024
|
16:27:30
|
GMT
|
77
|
86.8000
|
XLON
|
945125412886818
|
26/02/2024
|
16:27:30
|
GMT
|
177
|
86.8000
|
XLON
|
945125412886811
|
26/02/2024
|
16:27:32
|
GMT
|
25
|
86.8200
|
BATE
|
20001MRP
|
26/02/2024
|
16:27:33
|
GMT
|
109
|
86.7800
|
CHIX
|
1200028UX
|
26/02/2024
|
16:27:36
|
GMT
|
1
|
86.7800
|
BATE
|
20001MSV
|
26/02/2024
|
16:27:36
|
GMT
|
1
|
86.7800
|
BATE
|
20001MSW
|
26/02/2024
|
16:27:39
|
GMT
|
7
|
86.7800
|
BATE
|
20001MT6
|
26/02/2024
|
16:27:41
|
GMT
|
24
|
86.7800
|
BATE
|
20001MTT
|
26/02/2024
|
16:27:47
|
GMT
|
7
|
86.7800
|
BATE
|
20001MU7
|
26/02/2024
|
16:27:51
|
GMT
|
7
|
86.7800
|
BATE
|
20001MVS
|
26/02/2024
|
16:27:51
|
GMT
|
33
|
86.7800
|
BATE
|
20001MVT
|
26/02/2024
|
16:27:56
|
GMT
|
36
|
86.7800
|
BATE
|
20001MWO
|
26/02/2024
|
16:27:56
|
GMT
|
11
|
86.7800
|
XLON
|
945125412886921
|
26/02/2024
|
16:27:56
|
GMT
|
32
|
86.7800
|
XLON
|
945125412886922
|
26/02/2024
|
16:27:59
|
GMT
|
13
|
86.7800
|
BATE
|
20001MX4
|
26/02/2024
|
16:28:02
|
GMT
|
530
|
86.7400
|
BATE
|
20001MYA
|
26/02/2024
|
16:28:02
|
GMT
|
204
|
86.7600
|
BATE
|
20001MY4
|
26/02/2024
|
16:28:02
|
GMT
|
23
|
86.7400
|
TRQX
|
945125337380799
|
26/02/2024
|
16:28:02
|
GMT
|
62
|
86.7400
|
TRQX
|
945125337380798
|
26/02/2024
|
16:29:04
|
GMT
|
123
|
86.7400
|
CHIX
|
1200029KT
|
26/02/2024
|
16:29:16
|
GMT
|
8
|
86.8000
|
XLON
|
945125412887243
|
26/02/2024
|
16:29:16
|
GMT
|
76
|
86.8000
|
XLON
|
945125412887242
|
26/02/2024
|
16:29:17
|
GMT
|
150
|
86.7800
|
BATE
|
20001NC3
|
26/02/2024
|
16:29:17
|
GMT
|
177
|
86.7800
|
XLON
|
945125412887248
|
26/02/2024
|
16:29:17
|
GMT
|
8
|
86.8000
|
XLON
|
945125412887244
|
26/02/2024
|
16:29:17
|
GMT
|
82
|
86.8000
|
XLON
|
945125412887245
|
26/02/2024
|
16:29:30
|
GMT
|
73
|
86.7800
|
XLON
|
945125412887320
|
26/02/2024
|
16:29:40
|
GMT
|
8
|
86.8000
|
XLON
|
945125412887363
|
|
|
|
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
POSFLFIAFDIRFIS
Grafico Azioni Intercontinental Hotels (LSE:IHG)
Storico
Da Apr 2024 a Mag 2024
Grafico Azioni Intercontinental Hotels (LSE:IHG)
Storico
Da Mag 2023 a Mag 2024