InterContinental Hotels Group PLC Transaction in Own Shares
04 Marzo 2024 - 8:00AM
RNS Regulatory News
RNS Number : 3527F
InterContinental Hotels Group PLC
04 March 2024
04 March
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 01
March 2024 it purchased the following number of its ordinary shares
of 20340/399 pence each through Goldman Sachs
International ("GSI") on
the London Stock Exchange in accordance with the authority granted
by shareholders at the Company's Annual General Meeting on 5 May
2023 (the "Purchase"). The
Purchase was effected pursuant to instructions issued by the
Company on 20 February 2024, as announced on 20 February
2024.
|
|
Date of purchase:
|
01 March 2024
|
|
|
Aggregate number of ordinary shares
purchased:
|
115,612
|
|
|
Lowest price paid per
share:
|
£ 83.3600
|
|
|
Highest price paid per
share:
|
£ 84.7400
|
|
|
Average price paid per
share:
|
£ 83.7924
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 164,533,656 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: 115,612 (ISIN:
GB00BHJYC057)
Date of purchases: 01 March
2024
Investment firm: GSI
Aggregated information:
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares
purchased
|
38,128
|
51,000
|
20,621
|
5,863
|
Highest price paid (per
ordinary share)
|
£
84.7200
|
£
84.7400
|
£
84.7200
|
£
84.6000
|
Lowest price paid (per
ordinary share)
|
£
83.3600
|
£
83.3600
|
£
83.3800
|
£
83.3600
|
Volume weighted average price
paid(per ordinary share)
|
£
83.7794
|
£
83.8014
|
£
83.8009
|
£
83.7698
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
01/03/2024
|
08:58:32
|
GMT
|
52
|
84.1200
|
XLON
|
947599314004028
|
01/03/2024
|
08:58:32
|
GMT
|
60
|
84.1200
|
XLON
|
947599314004029
|
01/03/2024
|
09:02:17
|
GMT
|
48
|
84.3000
|
CHIX
|
120000HBO
|
01/03/2024
|
09:02:17
|
GMT
|
70
|
84.3000
|
CHIX
|
120000HBP
|
01/03/2024
|
09:05:08
|
GMT
|
68
|
84.4000
|
XLON
|
947599314004745
|
01/03/2024
|
09:05:16
|
GMT
|
1
|
84.2800
|
XLON
|
947599314004793
|
01/03/2024
|
09:05:16
|
GMT
|
50
|
84.2800
|
XLON
|
947599314004792
|
01/03/2024
|
09:05:27
|
GMT
|
426
|
84.2000
|
BATE
|
200009N5
|
01/03/2024
|
09:05:27
|
GMT
|
4
|
84.2000
|
XLON
|
947599314004828
|
01/03/2024
|
09:05:27
|
GMT
|
20
|
84.2000
|
XLON
|
947599314004826
|
01/03/2024
|
09:05:27
|
GMT
|
39
|
84.2000
|
XLON
|
947599314004827
|
01/03/2024
|
09:05:31
|
GMT
|
90
|
84.2000
|
BATE
|
200009NH
|
01/03/2024
|
09:05:33
|
GMT
|
55
|
84.1600
|
BATE
|
200009NN
|
01/03/2024
|
09:05:33
|
GMT
|
74
|
84.1600
|
BATE
|
200009NO
|
01/03/2024
|
09:05:51
|
GMT
|
12
|
84.2600
|
CHIX
|
120000HYG
|
01/03/2024
|
09:05:51
|
GMT
|
114
|
84.2600
|
CHIX
|
120000HYU
|
01/03/2024
|
09:05:51
|
GMT
|
10
|
84.2800
|
CHIX
|
120000HYI
|
01/03/2024
|
09:05:51
|
GMT
|
136
|
84.2800
|
CHIX
|
120000HYH
|
01/03/2024
|
09:05:51
|
GMT
|
162
|
84.2800
|
CHIX
|
120000HYC
|
01/03/2024
|
09:05:51
|
GMT
|
57
|
84.3000
|
TRQX
|
947599238503656
|
01/03/2024
|
09:05:51
|
GMT
|
60
|
84.3000
|
TRQX
|
947599238503654
|
01/03/2024
|
09:05:51
|
GMT
|
39
|
84.3000
|
XLON
|
947599314004943
|
01/03/2024
|
09:05:51
|
GMT
|
39
|
84.3000
|
XLON
|
947599314004944
|
01/03/2024
|
09:05:51
|
GMT
|
107
|
84.3000
|
XLON
|
947599314004928
|
01/03/2024
|
09:05:51
|
GMT
|
108
|
84.3000
|
XLON
|
947599314004945
|
01/03/2024
|
09:06:10
|
GMT
|
32
|
84.2800
|
BATE
|
200009PM
|
01/03/2024
|
09:06:10
|
GMT
|
81
|
84.2400
|
XLON
|
947599314004986
|
01/03/2024
|
09:06:15
|
GMT
|
32
|
84.2800
|
BATE
|
200009PO
|
01/03/2024
|
09:06:27
|
GMT
|
32
|
84.2800
|
BATE
|
200009Q7
|
01/03/2024
|
09:06:32
|
GMT
|
32
|
84.2800
|
BATE
|
200009QA
|
01/03/2024
|
09:07:00
|
GMT
|
44
|
84.2600
|
CHIX
|
120000I3R
|
01/03/2024
|
09:07:00
|
GMT
|
60
|
84.2600
|
XLON
|
947599314005082
|
01/03/2024
|
09:07:00
|
GMT
|
201
|
84.2600
|
XLON
|
947599314005081
|
01/03/2024
|
09:07:03
|
GMT
|
64
|
84.2800
|
BATE
|
200009RE
|
01/03/2024
|
09:07:09
|
GMT
|
32
|
84.2800
|
BATE
|
200009RG
|
01/03/2024
|
09:07:31
|
GMT
|
1
|
84.2600
|
XLON
|
947599314005157
|
01/03/2024
|
09:07:31
|
GMT
|
18
|
84.2600
|
XLON
|
947599314005159
|
01/03/2024
|
09:07:31
|
GMT
|
100
|
84.2600
|
XLON
|
947599314005158
|
01/03/2024
|
09:07:58
|
GMT
|
32
|
84.3400
|
BATE
|
200009U8
|
01/03/2024
|
09:09:19
|
GMT
|
8
|
84.3800
|
XLON
|
947599314005587
|
01/03/2024
|
09:09:19
|
GMT
|
34
|
84.3800
|
XLON
|
947599314005589
|
01/03/2024
|
09:09:19
|
GMT
|
77
|
84.3800
|
XLON
|
947599314005571
|
01/03/2024
|
09:09:19
|
GMT
|
81
|
84.3800
|
XLON
|
947599314005570
|
01/03/2024
|
09:09:19
|
GMT
|
100
|
84.3800
|
XLON
|
947599314005588
|
01/03/2024
|
09:11:21
|
GMT
|
55
|
84.5000
|
CHIX
|
120000J5P
|
01/03/2024
|
09:11:21
|
GMT
|
154
|
84.5000
|
CHIX
|
120000J5O
|
01/03/2024
|
09:11:21
|
GMT
|
122
|
84.4800
|
XLON
|
947599314005876
|
01/03/2024
|
09:11:22
|
GMT
|
32
|
84.5000
|
BATE
|
20000A74
|
01/03/2024
|
09:11:36
|
GMT
|
32
|
84.5000
|
BATE
|
20000A7U
|
01/03/2024
|
09:11:46
|
GMT
|
32
|
84.5000
|
BATE
|
20000A85
|
01/03/2024
|
09:11:51
|
GMT
|
32
|
84.5000
|
BATE
|
20000A8P
|
01/03/2024
|
09:11:54
|
GMT
|
2
|
84.5000
|
BATE
|
20000A8X
|
01/03/2024
|
09:12:07
|
GMT
|
32
|
84.5000
|
BATE
|
20000A9U
|
01/03/2024
|
09:12:12
|
GMT
|
32
|
84.4800
|
BATE
|
20000AAH
|
01/03/2024
|
09:12:30
|
GMT
|
32
|
84.4800
|
BATE
|
20000ACL
|
01/03/2024
|
09:12:37
|
GMT
|
32
|
84.4800
|
BATE
|
20000AD1
|
01/03/2024
|
09:13:34
|
GMT
|
16
|
84.4800
|
BATE
|
20000AFP
|
01/03/2024
|
09:13:39
|
GMT
|
27
|
84.4800
|
BATE
|
20000AFT
|
01/03/2024
|
09:15:14
|
GMT
|
16
|
84.4800
|
BATE
|
20000AIZ
|
01/03/2024
|
09:15:19
|
GMT
|
27
|
84.4800
|
BATE
|
20000AJ3
|
01/03/2024
|
09:15:19
|
GMT
|
63
|
84.4800
|
BATE
|
20000AJ4
|
01/03/2024
|
09:15:19
|
GMT
|
97
|
84.4200
|
CHIX
|
120000JSK
|
01/03/2024
|
09:15:19
|
GMT
|
125
|
84.4400
|
CHIX
|
120000JSI
|
01/03/2024
|
09:15:22
|
GMT
|
16
|
84.4200
|
BATE
|
20000AJC
|
01/03/2024
|
09:15:22
|
GMT
|
96
|
84.4200
|
BATE
|
20000AJD
|
01/03/2024
|
09:15:23
|
GMT
|
18
|
84.3600
|
XLON
|
947599314006326
|
01/03/2024
|
09:15:23
|
GMT
|
39
|
84.3600
|
XLON
|
947599314006325
|
01/03/2024
|
09:15:23
|
GMT
|
208
|
84.3800
|
XLON
|
947599314006321
|
01/03/2024
|
09:15:24
|
GMT
|
1
|
84.3600
|
BATE
|
20000AJI
|
01/03/2024
|
09:15:24
|
GMT
|
16
|
84.3600
|
BATE
|
20000AJJ
|
01/03/2024
|
09:15:25
|
GMT
|
27
|
84.3600
|
BATE
|
20000AJK
|
01/03/2024
|
09:15:25
|
GMT
|
135
|
84.3600
|
BATE
|
20000AJL
|
01/03/2024
|
09:15:26
|
GMT
|
11
|
84.3600
|
BATE
|
20000AJS
|
01/03/2024
|
09:15:26
|
GMT
|
135
|
84.3600
|
BATE
|
20000AJT
|
01/03/2024
|
09:15:28
|
GMT
|
50
|
84.3600
|
BATE
|
20000AJU
|
01/03/2024
|
09:15:47
|
GMT
|
71
|
84.3400
|
BATE
|
20000AKS
|
01/03/2024
|
09:15:47
|
GMT
|
76
|
84.3400
|
BATE
|
20000AKR
|
01/03/2024
|
09:15:53
|
GMT
|
32
|
84.3400
|
BATE
|
20000AKX
|
01/03/2024
|
09:16:59
|
GMT
|
75
|
84.3200
|
BATE
|
20000ANY
|
01/03/2024
|
09:16:59
|
GMT
|
151
|
84.3200
|
BATE
|
20000ANZ
|
01/03/2024
|
09:17:31
|
GMT
|
39
|
84.3200
|
BATE
|
20000APK
|
01/03/2024
|
09:18:09
|
GMT
|
82
|
84.3200
|
CHIX
|
120000KBD
|
01/03/2024
|
09:18:21
|
GMT
|
14
|
84.3000
|
BATE
|
20000AT4
|
01/03/2024
|
09:18:21
|
GMT
|
16
|
84.3000
|
BATE
|
20000AT2
|
01/03/2024
|
09:18:21
|
GMT
|
28
|
84.3000
|
BATE
|
20000AT3
|
01/03/2024
|
09:18:21
|
GMT
|
94
|
84.3000
|
BATE
|
20000AT5
|
01/03/2024
|
09:18:21
|
GMT
|
152
|
84.3000
|
BATE
|
20000AT1
|
01/03/2024
|
09:18:35
|
GMT
|
147
|
84.3200
|
BATE
|
20000ATG
|
01/03/2024
|
09:18:35
|
GMT
|
91
|
84.3200
|
XLON
|
947599314006646
|
01/03/2024
|
09:19:06
|
GMT
|
165
|
84.3200
|
BATE
|
20000AV2
|
01/03/2024
|
09:19:10
|
GMT
|
71
|
84.3200
|
BATE
|
20000AVI
|
01/03/2024
|
09:19:10
|
GMT
|
130
|
84.3200
|
BATE
|
20000AVJ
|
01/03/2024
|
09:19:10
|
GMT
|
56
|
84.3200
|
TRQX
|
947599238504933
|
01/03/2024
|
09:19:10
|
GMT
|
86
|
84.3200
|
XLON
|
947599314006702
|
01/03/2024
|
09:19:13
|
GMT
|
130
|
84.3200
|
BATE
|
20000AVL
|
01/03/2024
|
09:20:14
|
GMT
|
51
|
84.4200
|
BATE
|
20000AYR
|
01/03/2024
|
09:23:43
|
GMT
|
82
|
84.6000
|
CHIX
|
120000L70
|
01/03/2024
|
09:23:43
|
GMT
|
74
|
84.6000
|
TRQX
|
947599238505384
|
01/03/2024
|
09:23:43
|
GMT
|
33
|
84.6000
|
XLON
|
947599314007147
|
01/03/2024
|
09:23:43
|
GMT
|
86
|
84.6000
|
XLON
|
947599314007146
|
01/03/2024
|
09:23:45
|
GMT
|
53
|
84.5400
|
TRQX
|
947599238505389
|
01/03/2024
|
09:24:28
|
GMT
|
158
|
84.5400
|
CHIX
|
120000LC1
|
01/03/2024
|
09:24:43
|
GMT
|
32
|
84.5600
|
BATE
|
20000BC8
|
01/03/2024
|
09:24:43
|
GMT
|
71
|
84.4800
|
CHIX
|
120000LCJ
|
01/03/2024
|
09:24:48
|
GMT
|
32
|
84.5400
|
BATE
|
20000BCA
|
01/03/2024
|
09:24:48
|
GMT
|
8
|
84.5000
|
XLON
|
947599314007246
|
01/03/2024
|
09:25:53
|
GMT
|
34
|
84.4800
|
XLON
|
947599314007321
|
01/03/2024
|
09:25:53
|
GMT
|
196
|
84.4800
|
XLON
|
947599314007320
|
01/03/2024
|
09:27:20
|
GMT
|
59
|
84.5400
|
XLON
|
947599314007429
|
01/03/2024
|
09:30:54
|
GMT
|
8
|
84.5200
|
CHIX
|
120000M7A
|
01/03/2024
|
09:30:54
|
GMT
|
85
|
84.5200
|
CHIX
|
120000M79
|
01/03/2024
|
09:30:54
|
GMT
|
5
|
84.5200
|
XLON
|
947599314007663
|
01/03/2024
|
09:30:54
|
GMT
|
84
|
84.5200
|
XLON
|
947599314007662
|
01/03/2024
|
09:32:05
|
GMT
|
80
|
84.4800
|
TRQX
|
947599238506085
|
01/03/2024
|
09:33:53
|
GMT
|
8
|
84.6000
|
XLON
|
947599314008060
|
01/03/2024
|
09:33:53
|
GMT
|
21
|
84.6000
|
XLON
|
947599314008061
|
01/03/2024
|
09:33:53
|
GMT
|
33
|
84.6200
|
XLON
|
947599314008063
|
01/03/2024
|
09:33:53
|
GMT
|
60
|
84.6200
|
XLON
|
947599314008062
|
01/03/2024
|
09:33:53
|
GMT
|
97
|
84.6200
|
XLON
|
947599314008048
|
01/03/2024
|
09:36:31
|
GMT
|
35
|
84.6800
|
CHIX
|
120000N68
|
01/03/2024
|
09:36:31
|
GMT
|
117
|
84.6800
|
CHIX
|
120000N69
|
01/03/2024
|
09:36:31
|
GMT
|
55
|
84.6800
|
XLON
|
947599314008405
|
01/03/2024
|
09:37:06
|
GMT
|
16
|
84.6400
|
BATE
|
20000CA8
|
01/03/2024
|
09:38:51
|
GMT
|
77
|
84.7200
|
CHIX
|
120000NIG
|
01/03/2024
|
09:38:51
|
GMT
|
54
|
84.7200
|
XLON
|
947599314008646
|
01/03/2024
|
09:38:51
|
GMT
|
58
|
84.7200
|
XLON
|
947599314008645
|
01/03/2024
|
09:38:52
|
GMT
|
21
|
84.7400
|
BATE
|
20000CEI
|
01/03/2024
|
09:40:03
|
GMT
|
32
|
84.7200
|
BATE
|
20000CGV
|
01/03/2024
|
09:41:01
|
GMT
|
71
|
84.7000
|
CHIX
|
120000NRD
|
01/03/2024
|
09:42:41
|
GMT
|
56
|
84.6600
|
CHIX
|
120000NZ3
|
01/03/2024
|
09:42:42
|
GMT
|
10
|
84.6800
|
BATE
|
20000CMB
|
01/03/2024
|
09:42:46
|
GMT
|
12
|
84.6800
|
BATE
|
20000CMG
|
01/03/2024
|
09:42:46
|
GMT
|
32
|
84.6800
|
BATE
|
20000CMH
|
01/03/2024
|
09:42:46
|
GMT
|
41
|
84.6800
|
BATE
|
20000CMI
|
01/03/2024
|
09:43:00
|
GMT
|
68
|
84.6200
|
XLON
|
947599314009022
|
01/03/2024
|
09:43:56
|
GMT
|
32
|
84.6400
|
BATE
|
20000CPN
|
01/03/2024
|
09:45:25
|
GMT
|
67
|
84.6400
|
CHIX
|
120000OCC
|
01/03/2024
|
09:45:46
|
GMT
|
44
|
84.6000
|
XLON
|
947599314009216
|
01/03/2024
|
09:45:46
|
GMT
|
30
|
84.6200
|
XLON
|
947599314009212
|
01/03/2024
|
09:45:46
|
GMT
|
64
|
84.6200
|
XLON
|
947599314009211
|
01/03/2024
|
09:45:50
|
GMT
|
66
|
84.5800
|
XLON
|
947599314009221
|
01/03/2024
|
09:45:56
|
GMT
|
32
|
84.6200
|
BATE
|
20000CUR
|
01/03/2024
|
09:47:20
|
GMT
|
32
|
84.6200
|
BATE
|
20000D11
|
01/03/2024
|
09:47:20
|
GMT
|
10
|
84.6000
|
XLON
|
947599314009346
|
01/03/2024
|
09:47:20
|
GMT
|
52
|
84.6000
|
XLON
|
947599314009347
|
01/03/2024
|
09:49:20
|
GMT
|
32
|
84.6200
|
BATE
|
20000D73
|
01/03/2024
|
09:49:20
|
GMT
|
100
|
84.5800
|
TRQX
|
947599238507514
|
01/03/2024
|
09:49:25
|
GMT
|
32
|
84.5600
|
BATE
|
20000D7P
|
01/03/2024
|
09:52:19
|
GMT
|
49
|
84.5400
|
CHIX
|
120000PJI
|
01/03/2024
|
09:52:19
|
GMT
|
80
|
84.5400
|
CHIX
|
120000PJJ
|
01/03/2024
|
09:52:19
|
GMT
|
70
|
84.5400
|
XLON
|
947599314009772
|
01/03/2024
|
09:52:20
|
GMT
|
32
|
84.5600
|
BATE
|
20000DHK
|
01/03/2024
|
09:52:41
|
GMT
|
32
|
84.5600
|
BATE
|
20000DIO
|
01/03/2024
|
09:52:43
|
GMT
|
54
|
84.5000
|
XLON
|
947599314009818
|
01/03/2024
|
09:52:46
|
GMT
|
32
|
84.5400
|
BATE
|
20000DIZ
|
01/03/2024
|
09:52:46
|
GMT
|
136
|
84.5400
|
BATE
|
20000DJ0
|
01/03/2024
|
09:54:16
|
GMT
|
32
|
84.5600
|
BATE
|
20000DNF
|
01/03/2024
|
09:54:16
|
GMT
|
73
|
84.5200
|
XLON
|
947599314009943
|
01/03/2024
|
09:54:21
|
GMT
|
5
|
84.5600
|
BATE
|
20000DNL
|
01/03/2024
|
09:54:38
|
GMT
|
32
|
84.5600
|
BATE
|
20000DO6
|
01/03/2024
|
09:54:43
|
GMT
|
32
|
84.5600
|
BATE
|
20000DOB
|
01/03/2024
|
09:55:01
|
GMT
|
61
|
84.5000
|
XLON
|
947599314009991
|
01/03/2024
|
09:55:15
|
GMT
|
32
|
84.5200
|
BATE
|
20000DR9
|
01/03/2024
|
09:55:15
|
GMT
|
14
|
84.4800
|
CHIX
|
120000Q1G
|
01/03/2024
|
09:55:15
|
GMT
|
14
|
84.4800
|
CHIX
|
120000Q1I
|
01/03/2024
|
09:55:15
|
GMT
|
16
|
84.4800
|
CHIX
|
120000Q1H
|
01/03/2024
|
09:55:15
|
GMT
|
47
|
84.4800
|
CHIX
|
120000Q1F
|
01/03/2024
|
09:55:15
|
GMT
|
50
|
84.4800
|
CHIX
|
120000Q1J
|
01/03/2024
|
09:55:22
|
GMT
|
32
|
84.5200
|
BATE
|
20000DRP
|
01/03/2024
|
09:57:56
|
GMT
|
62
|
84.5200
|
CHIX
|
120000QET
|
01/03/2024
|
09:57:56
|
GMT
|
43
|
84.5200
|
XLON
|
947599314010349
|
01/03/2024
|
09:57:56
|
GMT
|
79
|
84.5200
|
XLON
|
947599314010348
|
01/03/2024
|
09:58:30
|
GMT
|
10
|
84.5200
|
BATE
|
20000DYJ
|
01/03/2024
|
09:58:30
|
GMT
|
74
|
84.5000
|
XLON
|
947599314010404
|
01/03/2024
|
09:58:35
|
GMT
|
2
|
84.5200
|
BATE
|
20000DZ5
|
01/03/2024
|
09:58:35
|
GMT
|
12
|
84.5200
|
BATE
|
20000DZ4
|
01/03/2024
|
10:00:25
|
GMT
|
4
|
84.4800
|
BATE
|
20000E3E
|
01/03/2024
|
10:00:45
|
GMT
|
18
|
84.4400
|
CHIX
|
120000QP8
|
01/03/2024
|
10:00:45
|
GMT
|
44
|
84.4400
|
CHIX
|
120000QP7
|
01/03/2024
|
10:00:45
|
GMT
|
31
|
84.4400
|
XLON
|
947599314010594
|
01/03/2024
|
10:00:45
|
GMT
|
150
|
84.4400
|
XLON
|
947599314010595
|
01/03/2024
|
10:01:11
|
GMT
|
71
|
84.3800
|
XLON
|
947599314010644
|
01/03/2024
|
10:02:05
|
GMT
|
8
|
84.3800
|
TRQX
|
947599238508618
|
01/03/2024
|
10:02:05
|
GMT
|
11
|
84.3800
|
TRQX
|
947599238508617
|
01/03/2024
|
10:02:05
|
GMT
|
16
|
84.3800
|
TRQX
|
947599238508615
|
01/03/2024
|
10:02:05
|
GMT
|
21
|
84.3800
|
TRQX
|
947599238508616
|
01/03/2024
|
10:02:44
|
GMT
|
34
|
84.3800
|
XLON
|
947599314010810
|
01/03/2024
|
10:02:44
|
GMT
|
44
|
84.3800
|
XLON
|
947599314010809
|
01/03/2024
|
10:03:08
|
GMT
|
82
|
84.3600
|
CHIX
|
120000R9D
|
01/03/2024
|
10:03:08
|
GMT
|
86
|
84.3600
|
XLON
|
947599314010843
|
01/03/2024
|
10:05:04
|
GMT
|
48
|
84.3800
|
CHIX
|
120000RKY
|
01/03/2024
|
10:05:27
|
GMT
|
3
|
84.3600
|
BATE
|
20000ENL
|
01/03/2024
|
10:05:27
|
GMT
|
52
|
84.3200
|
XLON
|
947599314011009
|
01/03/2024
|
10:05:27
|
GMT
|
89
|
84.3200
|
XLON
|
947599314011019
|
01/03/2024
|
10:05:45
|
GMT
|
32
|
84.3200
|
BATE
|
20000EP5
|
01/03/2024
|
10:05:50
|
GMT
|
32
|
84.2800
|
BATE
|
20000EPC
|
01/03/2024
|
10:05:55
|
GMT
|
32
|
84.2800
|
BATE
|
20000EPI
|
01/03/2024
|
10:06:00
|
GMT
|
32
|
84.2800
|
BATE
|
20000EPW
|
01/03/2024
|
10:06:05
|
GMT
|
32
|
84.2800
|
BATE
|
20000EQU
|
01/03/2024
|
10:06:10
|
GMT
|
32
|
84.2800
|
BATE
|
20000EQY
|
01/03/2024
|
10:06:15
|
GMT
|
10
|
84.2800
|
BATE
|
20000ER7
|
01/03/2024
|
10:06:20
|
GMT
|
12
|
84.2800
|
BATE
|
20000ERF
|
01/03/2024
|
10:06:20
|
GMT
|
116
|
84.2800
|
BATE
|
20000ERG
|
01/03/2024
|
10:06:53
|
GMT
|
44
|
84.3000
|
CHIX
|
120000RY9
|
01/03/2024
|
10:06:53
|
GMT
|
119
|
84.3000
|
XLON
|
947599314011208
|
01/03/2024
|
10:07:18
|
GMT
|
4
|
84.2800
|
BATE
|
20000EV5
|
01/03/2024
|
10:07:18
|
GMT
|
32
|
84.2800
|
BATE
|
20000EV6
|
01/03/2024
|
10:07:28
|
GMT
|
10
|
84.2600
|
BATE
|
20000EVD
|
01/03/2024
|
10:07:28
|
GMT
|
32
|
84.2600
|
BATE
|
20000EVE
|
01/03/2024
|
10:07:33
|
GMT
|
3
|
84.2600
|
BATE
|
20000EVQ
|
01/03/2024
|
10:07:33
|
GMT
|
12
|
84.2600
|
BATE
|
20000EVO
|
01/03/2024
|
10:07:33
|
GMT
|
32
|
84.2600
|
BATE
|
20000EVP
|
01/03/2024
|
10:08:10
|
GMT
|
45
|
84.2200
|
CHIX
|
120000S31
|
01/03/2024
|
10:08:10
|
GMT
|
42
|
84.2200
|
XLON
|
947599314011346
|
01/03/2024
|
10:08:10
|
GMT
|
46
|
84.2200
|
XLON
|
947599314011347
|
01/03/2024
|
10:08:40
|
GMT
|
32
|
84.2600
|
BATE
|
20000EXH
|
01/03/2024
|
10:08:43
|
GMT
|
32
|
84.2600
|
BATE
|
20000EXU
|
01/03/2024
|
10:08:46
|
GMT
|
32
|
84.2600
|
BATE
|
20000EXV
|
01/03/2024
|
10:08:48
|
GMT
|
32
|
84.2600
|
BATE
|
20000EXW
|
01/03/2024
|
10:08:50
|
GMT
|
32
|
84.2600
|
BATE
|
20000EXY
|
01/03/2024
|
10:08:56
|
GMT
|
8
|
84.2200
|
XLON
|
947599314011397
|
01/03/2024
|
10:08:56
|
GMT
|
72
|
84.2200
|
XLON
|
947599314011396
|
01/03/2024
|
10:09:40
|
GMT
|
32
|
84.2200
|
BATE
|
20000F0U
|
01/03/2024
|
10:10:11
|
GMT
|
32
|
84.2200
|
BATE
|
20000F22
|
01/03/2024
|
10:10:16
|
GMT
|
32
|
84.2200
|
BATE
|
20000F2A
|
01/03/2024
|
10:10:21
|
GMT
|
32
|
84.2200
|
BATE
|
20000F2C
|
01/03/2024
|
10:10:26
|
GMT
|
32
|
84.2200
|
BATE
|
20000F2O
|
01/03/2024
|
10:10:38
|
GMT
|
51
|
84.2200
|
BATE
|
20000F44
|
01/03/2024
|
10:10:43
|
GMT
|
32
|
84.2200
|
BATE
|
20000F49
|
01/03/2024
|
10:11:12
|
GMT
|
32
|
84.2200
|
BATE
|
20000F5U
|
01/03/2024
|
10:11:14
|
GMT
|
96
|
84.1800
|
BATE
|
20000F61
|
01/03/2024
|
10:11:14
|
GMT
|
96
|
84.1800
|
BATE
|
20000F62
|
01/03/2024
|
10:11:14
|
GMT
|
16
|
84.1800
|
CHIX
|
120000SI0
|
01/03/2024
|
10:11:14
|
GMT
|
53
|
84.1800
|
CHIX
|
120000SHZ
|
01/03/2024
|
10:11:14
|
GMT
|
51
|
84.1800
|
XLON
|
947599314011628
|
01/03/2024
|
10:11:17
|
GMT
|
4
|
84.1800
|
BATE
|
20000F6A
|
01/03/2024
|
10:12:29
|
GMT
|
8
|
84.1600
|
BATE
|
20000FAQ
|
01/03/2024
|
10:12:29
|
GMT
|
73
|
84.1600
|
BATE
|
20000FAP
|
01/03/2024
|
10:12:29
|
GMT
|
130
|
84.1600
|
BATE
|
20000FAR
|
01/03/2024
|
10:12:29
|
GMT
|
46
|
84.1600
|
CHIX
|
120000SRN
|
01/03/2024
|
10:12:29
|
GMT
|
53
|
84.1600
|
TRQX
|
947599238509555
|
01/03/2024
|
10:12:29
|
GMT
|
68
|
84.1400
|
XLON
|
947599314011865
|
01/03/2024
|
10:12:30
|
GMT
|
32
|
84.1600
|
BATE
|
20000FAV
|
01/03/2024
|
10:12:31
|
GMT
|
1
|
84.1200
|
TRQX
|
947599238509563
|
01/03/2024
|
10:12:32
|
GMT
|
12
|
84.1400
|
BATE
|
20000FB8
|
01/03/2024
|
10:12:32
|
GMT
|
32
|
84.1400
|
BATE
|
20000FB9
|
01/03/2024
|
10:12:34
|
GMT
|
148
|
84.1400
|
BATE
|
20000FBC
|
01/03/2024
|
10:13:37
|
GMT
|
10
|
84.1000
|
BATE
|
20000FEO
|
01/03/2024
|
10:13:37
|
GMT
|
32
|
84.1000
|
BATE
|
20000FEP
|
01/03/2024
|
10:13:37
|
GMT
|
60
|
84.1000
|
CHIX
|
120000SYP
|
01/03/2024
|
10:14:12
|
GMT
|
41
|
84.0800
|
BATE
|
20000FIM
|
01/03/2024
|
10:14:12
|
GMT
|
32
|
84.1000
|
BATE
|
20000FIN
|
01/03/2024
|
10:14:12
|
GMT
|
60
|
84.0600
|
XLON
|
947599314012063
|
01/03/2024
|
10:14:17
|
GMT
|
32
|
84.1000
|
BATE
|
20000FJF
|
01/03/2024
|
10:15:08
|
GMT
|
32
|
84.1000
|
BATE
|
20000FKU
|
01/03/2024
|
10:15:24
|
GMT
|
32
|
84.1000
|
BATE
|
20000FLE
|
01/03/2024
|
10:15:40
|
GMT
|
32
|
84.1000
|
BATE
|
20000FN1
|
01/03/2024
|
10:15:44
|
GMT
|
62
|
84.0600
|
CHIX
|
120000TFV
|
01/03/2024
|
10:15:45
|
GMT
|
2
|
84.1000
|
BATE
|
20000FNH
|
01/03/2024
|
10:15:45
|
GMT
|
32
|
84.1000
|
BATE
|
20000FNG
|
01/03/2024
|
10:16:56
|
GMT
|
4
|
84.1000
|
BATE
|
20000FTL
|
01/03/2024
|
10:17:08
|
GMT
|
72
|
84.0800
|
BATE
|
20000FUS
|
01/03/2024
|
10:17:08
|
GMT
|
187
|
84.0800
|
BATE
|
20000FUV
|
01/03/2024
|
10:17:08
|
GMT
|
187
|
84.0800
|
BATE
|
20000FUX
|
01/03/2024
|
10:17:08
|
GMT
|
47
|
84.0600
|
CHIX
|
120000TVX
|
01/03/2024
|
10:17:08
|
GMT
|
52
|
84.0600
|
XLON
|
947599314012526
|
01/03/2024
|
10:17:32
|
GMT
|
77
|
84.0800
|
BATE
|
20000FX6
|
01/03/2024
|
10:18:22
|
GMT
|
26
|
84.0600
|
BATE
|
20000G1D
|
01/03/2024
|
10:18:22
|
GMT
|
132
|
84.0600
|
XLON
|
947599314012709
|
01/03/2024
|
10:18:25
|
GMT
|
40
|
84.0600
|
BATE
|
20000G1L
|
01/03/2024
|
10:18:25
|
GMT
|
70
|
84.0600
|
BATE
|
20000G1M
|
01/03/2024
|
10:19:00
|
GMT
|
8
|
84.1200
|
XLON
|
947599314012852
|
01/03/2024
|
10:19:00
|
GMT
|
37
|
84.1200
|
XLON
|
947599314012853
|
01/03/2024
|
10:19:00
|
GMT
|
45
|
84.1200
|
XLON
|
947599314012850
|
01/03/2024
|
10:19:24
|
GMT
|
32
|
84.1000
|
BATE
|
20000G5S
|
01/03/2024
|
10:19:24
|
GMT
|
84
|
84.1000
|
CHIX
|
120000UGO
|
01/03/2024
|
10:19:24
|
GMT
|
51
|
84.0800
|
XLON
|
947599314012921
|
01/03/2024
|
10:19:29
|
GMT
|
32
|
84.0800
|
BATE
|
20000G68
|
01/03/2024
|
10:19:43
|
GMT
|
32
|
84.0800
|
BATE
|
20000G6T
|
01/03/2024
|
10:21:03
|
GMT
|
10
|
84.0800
|
CHIX
|
120000UO6
|
01/03/2024
|
10:21:03
|
GMT
|
51
|
84.0800
|
CHIX
|
120000UO5
|
01/03/2024
|
10:21:08
|
GMT
|
32
|
84.0800
|
BATE
|
20000GAA
|
01/03/2024
|
10:21:14
|
GMT
|
32
|
84.0800
|
BATE
|
20000GAI
|
01/03/2024
|
10:21:56
|
GMT
|
32
|
84.0800
|
BATE
|
20000GC3
|
01/03/2024
|
10:22:02
|
GMT
|
32
|
84.0800
|
BATE
|
20000GCQ
|
01/03/2024
|
10:22:07
|
GMT
|
32
|
84.0800
|
BATE
|
20000GDG
|
01/03/2024
|
10:22:29
|
GMT
|
5
|
84.0600
|
XLON
|
947599314013168
|
01/03/2024
|
10:22:29
|
GMT
|
13
|
84.0600
|
XLON
|
947599314013165
|
01/03/2024
|
10:22:29
|
GMT
|
21
|
84.0600
|
XLON
|
947599314013167
|
01/03/2024
|
10:22:29
|
GMT
|
50
|
84.0600
|
XLON
|
947599314013166
|
01/03/2024
|
10:22:29
|
GMT
|
70
|
84.0600
|
XLON
|
947599314013156
|
01/03/2024
|
10:22:30
|
GMT
|
32
|
84.0600
|
BATE
|
20000GE7
|
01/03/2024
|
10:23:18
|
GMT
|
32
|
84.0800
|
BATE
|
20000GH2
|
01/03/2024
|
10:23:24
|
GMT
|
32
|
84.0800
|
BATE
|
20000GH8
|
01/03/2024
|
10:23:32
|
GMT
|
32
|
84.0800
|
BATE
|
20000GHR
|
01/03/2024
|
10:23:36
|
GMT
|
69
|
84.0200
|
CHIX
|
120000V64
|
01/03/2024
|
10:23:37
|
GMT
|
32
|
84.0200
|
BATE
|
20000GIW
|
01/03/2024
|
10:23:41
|
GMT
|
32
|
84.0200
|
BATE
|
20000GJ9
|
01/03/2024
|
10:23:43
|
GMT
|
32
|
84.0200
|
BATE
|
20000GJG
|
01/03/2024
|
10:23:46
|
GMT
|
32
|
84.0200
|
BATE
|
20000GJI
|
01/03/2024
|
10:23:46
|
GMT
|
155
|
84.0200
|
BATE
|
20000GJJ
|
01/03/2024
|
10:23:49
|
GMT
|
155
|
84.0200
|
BATE
|
20000GJT
|
01/03/2024
|
10:23:51
|
GMT
|
48
|
84.0000
|
BATE
|
20000GJY
|
01/03/2024
|
10:23:53
|
GMT
|
156
|
84.0000
|
BATE
|
20000GK2
|
01/03/2024
|
10:25:00
|
GMT
|
44
|
83.9800
|
XLON
|
947599314013425
|
01/03/2024
|
10:25:03
|
GMT
|
32
|
84.0000
|
BATE
|
20000GMM
|
01/03/2024
|
10:25:08
|
GMT
|
32
|
84.0000
|
BATE
|
20000GMY
|
01/03/2024
|
10:25:13
|
GMT
|
32
|
84.0000
|
BATE
|
20000GN2
|
01/03/2024
|
10:25:24
|
GMT
|
16
|
84.0000
|
BATE
|
20000GNP
|
01/03/2024
|
10:25:24
|
GMT
|
32
|
84.0000
|
BATE
|
20000GNQ
|
01/03/2024
|
10:25:29
|
GMT
|
24
|
84.0000
|
BATE
|
20000GNZ
|
01/03/2024
|
10:25:32
|
GMT
|
11
|
84.0000
|
BATE
|
20000GO1
|
01/03/2024
|
10:25:32
|
GMT
|
24
|
84.0000
|
BATE
|
20000GO2
|
01/03/2024
|
10:25:32
|
GMT
|
32
|
84.0000
|
BATE
|
20000GO3
|
01/03/2024
|
10:25:35
|
GMT
|
1
|
84.0000
|
BATE
|
20000GO8
|
01/03/2024
|
10:26:00
|
GMT
|
32
|
84.0000
|
BATE
|
20000GPC
|
01/03/2024
|
10:26:33
|
GMT
|
32
|
84.0000
|
BATE
|
20000GQY
|
01/03/2024
|
10:26:38
|
GMT
|
3
|
84.0000
|
BATE
|
20000GR6
|
01/03/2024
|
10:26:38
|
GMT
|
16
|
84.0000
|
BATE
|
20000GR4
|
01/03/2024
|
10:26:38
|
GMT
|
29
|
84.0000
|
BATE
|
20000GR7
|
01/03/2024
|
10:26:38
|
GMT
|
124
|
84.0000
|
BATE
|
20000GR5
|
01/03/2024
|
10:26:43
|
GMT
|
214
|
84.0000
|
BATE
|
20000GRH
|
01/03/2024
|
10:26:55
|
GMT
|
646
|
83.9800
|
BATE
|
20000GSG
|
01/03/2024
|
10:26:55
|
GMT
|
67
|
83.9800
|
CHIX
|
120000VLJ
|
01/03/2024
|
10:26:55
|
GMT
|
17
|
83.9800
|
XLON
|
947599314013586
|
01/03/2024
|
10:26:55
|
GMT
|
39
|
83.9800
|
XLON
|
947599314013585
|
01/03/2024
|
10:26:55
|
GMT
|
91
|
83.9800
|
XLON
|
947599314013581
|
01/03/2024
|
10:27:00
|
GMT
|
184
|
83.9800
|
BATE
|
20000GSX
|
01/03/2024
|
10:27:00
|
GMT
|
12
|
83.9400
|
XLON
|
947599314013615
|
01/03/2024
|
10:27:00
|
GMT
|
12
|
83.9600
|
XLON
|
947599314013605
|
01/03/2024
|
10:27:00
|
GMT
|
12
|
83.9800
|
XLON
|
947599314013608
|
01/03/2024
|
10:27:00
|
GMT
|
15
|
83.9800
|
XLON
|
947599314013609
|
01/03/2024
|
10:27:00
|
GMT
|
21
|
83.9800
|
XLON
|
947599314013607
|
01/03/2024
|
10:27:00
|
GMT
|
32
|
83.9800
|
XLON
|
947599314013606
|
01/03/2024
|
10:27:10
|
GMT
|
134
|
83.9200
|
BATE
|
20000GUU
|
01/03/2024
|
10:27:10
|
GMT
|
9
|
83.9200
|
XLON
|
947599314013650
|
01/03/2024
|
10:27:10
|
GMT
|
13
|
83.9200
|
XLON
|
947599314013649
|
01/03/2024
|
10:27:10
|
GMT
|
19
|
83.9200
|
XLON
|
947599314013647
|
01/03/2024
|
10:27:10
|
GMT
|
39
|
83.9200
|
XLON
|
947599314013648
|
01/03/2024
|
10:27:10
|
GMT
|
172
|
83.9200
|
XLON
|
947599314013646
|
01/03/2024
|
10:27:21
|
GMT
|
52
|
83.8800
|
XLON
|
947599314013671
|
01/03/2024
|
10:28:36
|
GMT
|
32
|
83.8800
|
BATE
|
20000H0G
|
01/03/2024
|
10:28:36
|
GMT
|
39
|
83.8800
|
BATE
|
20000H0H
|
01/03/2024
|
10:28:36
|
GMT
|
60
|
83.8600
|
CHIX
|
120000VZB
|
01/03/2024
|
10:29:23
|
GMT
|
32
|
83.8400
|
BATE
|
20000H2J
|
01/03/2024
|
10:29:23
|
GMT
|
69
|
83.8400
|
BATE
|
20000H2K
|
01/03/2024
|
10:29:23
|
GMT
|
104
|
83.8400
|
BATE
|
20000H2I
|
01/03/2024
|
10:29:23
|
GMT
|
50
|
83.8400
|
TRQX
|
947599238511206
|
01/03/2024
|
10:30:17
|
GMT
|
54
|
83.8400
|
XLON
|
947599314013887
|
01/03/2024
|
10:30:34
|
GMT
|
105
|
83.8600
|
BATE
|
20000H6W
|
01/03/2024
|
10:31:21
|
GMT
|
32
|
83.8600
|
BATE
|
20000HA2
|
01/03/2024
|
10:31:21
|
GMT
|
10
|
83.8200
|
CHIX
|
120000WGB
|
01/03/2024
|
10:31:36
|
GMT
|
32
|
83.8400
|
BATE
|
20000HAP
|
01/03/2024
|
10:31:36
|
GMT
|
82
|
83.8200
|
CHIX
|
120000WHY
|
01/03/2024
|
10:31:36
|
GMT
|
49
|
83.8200
|
XLON
|
947599314014014
|
01/03/2024
|
10:31:41
|
GMT
|
32
|
83.8400
|
BATE
|
20000HB0
|
01/03/2024
|
10:31:43
|
GMT
|
32
|
83.8400
|
BATE
|
20000HB1
|
01/03/2024
|
10:31:43
|
GMT
|
82
|
83.8400
|
BATE
|
20000HB2
|
01/03/2024
|
10:32:03
|
GMT
|
131
|
83.8000
|
BATE
|
20000HBX
|
01/03/2024
|
10:32:03
|
GMT
|
146
|
83.8000
|
BATE
|
20000HBW
|
01/03/2024
|
10:33:02
|
GMT
|
10
|
83.7600
|
BATE
|
20000HES
|
01/03/2024
|
10:33:02
|
GMT
|
48
|
83.7600
|
BATE
|
20000HEQ
|
01/03/2024
|
10:33:02
|
GMT
|
68
|
83.7600
|
BATE
|
20000HER
|
01/03/2024
|
10:33:02
|
GMT
|
84
|
83.7600
|
BATE
|
20000HEP
|
01/03/2024
|
10:33:43
|
GMT
|
31
|
83.7000
|
CHIX
|
120000WT4
|
01/03/2024
|
10:34:27
|
GMT
|
75
|
83.7000
|
BATE
|
20000HIM
|
01/03/2024
|
10:35:36
|
GMT
|
13
|
83.6200
|
BATE
|
20000HLP
|
01/03/2024
|
10:35:36
|
GMT
|
100
|
83.6200
|
BATE
|
20000HLO
|
01/03/2024
|
10:35:36
|
GMT
|
127
|
83.6200
|
BATE
|
20000HLN
|
01/03/2024
|
10:35:36
|
GMT
|
61
|
83.6200
|
XLON
|
947599314014260
|
01/03/2024
|
10:36:02
|
GMT
|
89
|
83.6200
|
BATE
|
20000HN1
|
01/03/2024
|
10:36:07
|
GMT
|
83
|
83.6200
|
BATE
|
20000HNB
|
01/03/2024
|
10:37:15
|
GMT
|
72
|
83.7200
|
BATE
|
20000HQE
|
01/03/2024
|
10:37:20
|
GMT
|
79
|
83.7600
|
BATE
|
20000HQV
|
01/03/2024
|
10:37:26
|
GMT
|
45
|
83.8000
|
BATE
|
20000HR6
|
01/03/2024
|
10:39:46
|
GMT
|
86
|
83.8600
|
CHIX
|
120000XNR
|
01/03/2024
|
10:40:04
|
GMT
|
14
|
83.8400
|
TRQX
|
947599238512093
|
01/03/2024
|
10:40:04
|
GMT
|
31
|
83.8400
|
TRQX
|
947599238512092
|
01/03/2024
|
10:40:04
|
GMT
|
49
|
83.8400
|
TRQX
|
947599238512091
|
01/03/2024
|
10:40:04
|
GMT
|
139
|
83.8400
|
XLON
|
947599314014702
|
01/03/2024
|
10:40:51
|
GMT
|
60
|
83.8200
|
XLON
|
947599314014807
|
01/03/2024
|
10:40:58
|
GMT
|
32
|
83.8400
|
BATE
|
20000HYU
|
01/03/2024
|
10:41:59
|
GMT
|
52
|
83.8400
|
CHIX
|
120000XVI
|
01/03/2024
|
10:42:45
|
GMT
|
51
|
83.8400
|
CHIX
|
120000XZH
|
01/03/2024
|
10:42:47
|
GMT
|
96
|
83.8400
|
CHIX
|
120000XZN
|
01/03/2024
|
10:45:38
|
GMT
|
95
|
83.8400
|
XLON
|
947599314015227
|
01/03/2024
|
10:45:39
|
GMT
|
75
|
83.8400
|
BATE
|
20000ICS
|
01/03/2024
|
10:45:44
|
GMT
|
32
|
83.8000
|
BATE
|
20000ICV
|
01/03/2024
|
10:45:44
|
GMT
|
157
|
83.8000
|
BATE
|
20000ICW
|
01/03/2024
|
10:45:49
|
GMT
|
157
|
83.8000
|
BATE
|
20000IDD
|
01/03/2024
|
10:46:00
|
GMT
|
75
|
83.7800
|
XLON
|
947599314015274
|
01/03/2024
|
10:46:05
|
GMT
|
10
|
83.7600
|
BATE
|
20000IEY
|
01/03/2024
|
10:46:05
|
GMT
|
104
|
83.7600
|
BATE
|
20000IEZ
|
01/03/2024
|
10:46:27
|
GMT
|
51
|
83.7600
|
XLON
|
947599314015358
|
01/03/2024
|
10:46:31
|
GMT
|
5
|
83.7600
|
CHIX
|
120000YOB
|
01/03/2024
|
10:46:31
|
GMT
|
64
|
83.7600
|
CHIX
|
120000YOA
|
01/03/2024
|
10:46:32
|
GMT
|
32
|
83.7600
|
BATE
|
20000IGZ
|
01/03/2024
|
10:46:41
|
GMT
|
32
|
83.7600
|
BATE
|
20000IHG
|
01/03/2024
|
10:46:41
|
GMT
|
70
|
83.7600
|
BATE
|
20000IHH
|
01/03/2024
|
10:48:05
|
GMT
|
69
|
83.7400
|
BATE
|
20000ILZ
|
01/03/2024
|
10:48:05
|
GMT
|
15
|
83.7400
|
XLON
|
947599314015520
|
01/03/2024
|
10:48:05
|
GMT
|
34
|
83.7400
|
XLON
|
947599314015519
|
01/03/2024
|
10:48:08
|
GMT
|
32
|
83.7400
|
BATE
|
20000IM9
|
01/03/2024
|
10:48:12
|
GMT
|
32
|
83.7400
|
BATE
|
20000IMC
|
01/03/2024
|
10:48:19
|
GMT
|
32
|
83.7200
|
BATE
|
20000IMK
|
01/03/2024
|
10:49:00
|
GMT
|
42
|
83.7200
|
BATE
|
20000IO6
|
01/03/2024
|
10:49:15
|
GMT
|
49
|
83.6800
|
BATE
|
20000IPG
|
01/03/2024
|
10:49:15
|
GMT
|
63
|
83.6800
|
BATE
|
20000IPF
|
01/03/2024
|
10:49:51
|
GMT
|
20
|
83.6800
|
XLON
|
947599314015637
|
01/03/2024
|
10:49:51
|
GMT
|
29
|
83.6800
|
XLON
|
947599314015638
|
01/03/2024
|
10:55:43
|
GMT
|
31
|
83.7600
|
BATE
|
20000J54
|
01/03/2024
|
10:55:43
|
GMT
|
32
|
83.7600
|
BATE
|
20000J55
|
01/03/2024
|
10:55:48
|
GMT
|
210
|
83.7600
|
BATE
|
20000J5K
|
01/03/2024
|
10:55:51
|
GMT
|
135
|
83.7600
|
BATE
|
20000J5P
|
01/03/2024
|
10:55:58
|
GMT
|
102
|
83.7400
|
XLON
|
947599314016075
|
01/03/2024
|
10:55:59
|
GMT
|
16
|
83.7200
|
BATE
|
20000J6E
|
01/03/2024
|
10:55:59
|
GMT
|
32
|
83.7200
|
BATE
|
20000J6D
|
01/03/2024
|
10:55:59
|
GMT
|
57
|
83.7200
|
TRQX
|
947599238513542
|
01/03/2024
|
10:56:09
|
GMT
|
1
|
83.6800
|
BATE
|
20000J6R
|
01/03/2024
|
10:56:09
|
GMT
|
28
|
83.6800
|
BATE
|
20000J6U
|
01/03/2024
|
10:56:09
|
GMT
|
32
|
83.6800
|
BATE
|
20000J6T
|
01/03/2024
|
10:56:09
|
GMT
|
34
|
83.6800
|
BATE
|
20000J6V
|
01/03/2024
|
10:56:09
|
GMT
|
94
|
83.6800
|
BATE
|
20000J6S
|
01/03/2024
|
10:56:09
|
GMT
|
50
|
83.6800
|
CHIX
|
120000ZZG
|
01/03/2024
|
10:56:09
|
GMT
|
21
|
83.6800
|
XLON
|
947599314016094
|
01/03/2024
|
10:56:09
|
GMT
|
47
|
83.6800
|
XLON
|
947599314016093
|
01/03/2024
|
10:59:08
|
GMT
|
161
|
83.7200
|
BATE
|
20000JCK
|
01/03/2024
|
10:59:13
|
GMT
|
77
|
83.7200
|
XLON
|
947599314016301
|
01/03/2024
|
10:59:40
|
GMT
|
71
|
83.7400
|
BATE
|
20000JDR
|
01/03/2024
|
10:59:51
|
GMT
|
32
|
83.7400
|
BATE
|
20000JEG
|
01/03/2024
|
10:59:56
|
GMT
|
21
|
83.7400
|
BATE
|
20000JEL
|
01/03/2024
|
10:59:56
|
GMT
|
32
|
83.7400
|
BATE
|
20000JEM
|
01/03/2024
|
10:59:56
|
GMT
|
90
|
83.7400
|
BATE
|
20000JEN
|
01/03/2024
|
11:00:45
|
GMT
|
2
|
83.8600
|
BATE
|
20000JH5
|
01/03/2024
|
11:00:58
|
GMT
|
168
|
83.8800
|
XLON
|
947599314016471
|
01/03/2024
|
11:01:05
|
GMT
|
14
|
83.9800
|
XLON
|
947599314016485
|
01/03/2024
|
11:01:05
|
GMT
|
150
|
83.9800
|
XLON
|
947599314016484
|
01/03/2024
|
11:01:05
|
GMT
|
460
|
83.9800
|
XLON
|
947599314016486
|
01/03/2024
|
11:01:06
|
GMT
|
39
|
83.9400
|
XLON
|
947599314016493
|
01/03/2024
|
11:01:10
|
GMT
|
68
|
83.9200
|
CHIX
|
1200010LM
|
01/03/2024
|
11:01:10
|
GMT
|
67
|
83.9200
|
TRQX
|
947599238513981
|
01/03/2024
|
11:01:10
|
GMT
|
20
|
83.9200
|
XLON
|
947599314016495
|
01/03/2024
|
11:01:10
|
GMT
|
39
|
83.9200
|
XLON
|
947599314016494
|
01/03/2024
|
11:01:10
|
GMT
|
73
|
83.9200
|
XLON
|
947599314016496
|
01/03/2024
|
11:01:10
|
GMT
|
37
|
83.9400
|
XLON
|
947599314016498
|
01/03/2024
|
11:01:10
|
GMT
|
39
|
83.9400
|
XLON
|
947599314016497
|
01/03/2024
|
11:01:11
|
GMT
|
21
|
83.9400
|
XLON
|
947599314016502
|
01/03/2024
|
11:01:11
|
GMT
|
39
|
83.9400
|
XLON
|
947599314016501
|
01/03/2024
|
11:01:12
|
GMT
|
56
|
83.8800
|
CHIX
|
1200010LT
|
01/03/2024
|
11:01:12
|
GMT
|
170
|
83.9000
|
CHIX
|
1200010LQ
|
01/03/2024
|
11:01:12
|
GMT
|
83
|
83.9000
|
TRQX
|
947599238513984
|
01/03/2024
|
11:01:12
|
GMT
|
62
|
83.9000
|
XLON
|
947599314016503
|
01/03/2024
|
11:02:47
|
GMT
|
11
|
83.8800
|
XLON
|
947599314016588
|
01/03/2024
|
11:02:47
|
GMT
|
19
|
83.8800
|
XLON
|
947599314016590
|
01/03/2024
|
11:02:47
|
GMT
|
39
|
83.8800
|
XLON
|
947599314016589
|
01/03/2024
|
11:03:09
|
GMT
|
13
|
83.9200
|
XLON
|
947599314016609
|
01/03/2024
|
11:03:09
|
GMT
|
22
|
83.9200
|
XLON
|
947599314016608
|
01/03/2024
|
11:03:10
|
GMT
|
13
|
83.9200
|
XLON
|
947599314016610
|
01/03/2024
|
11:03:13
|
GMT
|
14
|
83.9200
|
XLON
|
947599314016613
|
01/03/2024
|
11:03:13
|
GMT
|
37
|
83.9200
|
XLON
|
947599314016614
|
01/03/2024
|
11:03:14
|
GMT
|
20
|
83.8800
|
BATE
|
20000JO5
|
01/03/2024
|
11:03:14
|
GMT
|
21
|
83.8800
|
BATE
|
20000JO6
|
01/03/2024
|
11:03:14
|
GMT
|
56
|
83.8800
|
BATE
|
20000JO4
|
01/03/2024
|
11:03:14
|
GMT
|
48
|
83.8800
|
CHIX
|
1200010UX
|
01/03/2024
|
11:03:36
|
GMT
|
43
|
83.9200
|
BATE
|
20000JOO
|
01/03/2024
|
11:03:47
|
GMT
|
202
|
83.9000
|
XLON
|
947599314016624
|
01/03/2024
|
11:04:41
|
GMT
|
95
|
83.8800
|
XLON
|
947599314016711
|
01/03/2024
|
11:05:00
|
GMT
|
32
|
83.8800
|
BATE
|
20000JS3
|
01/03/2024
|
11:05:05
|
GMT
|
42
|
83.8800
|
BATE
|
20000JSG
|
01/03/2024
|
11:05:23
|
GMT
|
32
|
83.8800
|
BATE
|
20000JTH
|
01/03/2024
|
11:05:28
|
GMT
|
23
|
83.8800
|
BATE
|
20000JTP
|
01/03/2024
|
11:05:28
|
GMT
|
57
|
83.8800
|
BATE
|
20000JTQ
|
01/03/2024
|
11:06:18
|
GMT
|
32
|
83.8800
|
BATE
|
20000JV0
|
01/03/2024
|
11:06:24
|
GMT
|
32
|
83.8800
|
BATE
|
20000JVA
|
01/03/2024
|
11:06:33
|
GMT
|
42
|
83.8800
|
BATE
|
20000JVK
|
01/03/2024
|
11:06:55
|
GMT
|
9
|
83.8400
|
BATE
|
20000JWR
|
01/03/2024
|
11:06:55
|
GMT
|
156
|
83.8400
|
BATE
|
20000JWS
|
01/03/2024
|
11:06:55
|
GMT
|
32
|
83.8800
|
BATE
|
20000JWP
|
01/03/2024
|
11:06:55
|
GMT
|
13
|
83.8400
|
XLON
|
947599314016854
|
01/03/2024
|
11:06:55
|
GMT
|
37
|
83.8400
|
XLON
|
947599314016855
|
01/03/2024
|
11:07:07
|
GMT
|
32
|
83.7800
|
BATE
|
20000JXP
|
01/03/2024
|
11:07:07
|
GMT
|
2
|
83.8000
|
BATE
|
20000JXR
|
01/03/2024
|
11:07:07
|
GMT
|
32
|
83.8000
|
BATE
|
20000JXQ
|
01/03/2024
|
11:07:07
|
GMT
|
3
|
83.8200
|
BATE
|
20000JXT
|
01/03/2024
|
11:07:07
|
GMT
|
15
|
83.8200
|
BATE
|
20000JXS
|
01/03/2024
|
11:07:07
|
GMT
|
46
|
83.8000
|
TRQX
|
947599238514456
|
01/03/2024
|
11:07:07
|
GMT
|
143
|
83.8000
|
XLON
|
947599314016867
|
01/03/2024
|
11:07:08
|
GMT
|
15
|
83.7000
|
CHIX
|
120001197
|
01/03/2024
|
11:07:08
|
GMT
|
10
|
83.7200
|
CHIX
|
120001199
|
01/03/2024
|
11:07:08
|
GMT
|
136
|
83.7200
|
CHIX
|
120001198
|
01/03/2024
|
11:07:08
|
GMT
|
17
|
83.7000
|
TRQX
|
947599238514476
|
01/03/2024
|
11:07:08
|
GMT
|
28
|
83.7000
|
TRQX
|
947599238514477
|
01/03/2024
|
11:07:08
|
GMT
|
15
|
83.7000
|
XLON
|
947599314016929
|
01/03/2024
|
11:07:08
|
GMT
|
19
|
83.7000
|
XLON
|
947599314016930
|
01/03/2024
|
11:07:08
|
GMT
|
15
|
83.7200
|
XLON
|
947599314016931
|
01/03/2024
|
11:07:08
|
GMT
|
39
|
83.7200
|
XLON
|
947599314016932
|
01/03/2024
|
11:07:08
|
GMT
|
39
|
83.7200
|
XLON
|
947599314016933
|
01/03/2024
|
11:07:08
|
GMT
|
66
|
83.7200
|
XLON
|
947599314016934
|
01/03/2024
|
11:07:09
|
GMT
|
18
|
83.6800
|
TRQX
|
947599238514486
|
01/03/2024
|
11:07:09
|
GMT
|
29
|
83.6800
|
TRQX
|
947599238514487
|
01/03/2024
|
11:07:10
|
GMT
|
95
|
83.6400
|
XLON
|
947599314016949
|
01/03/2024
|
11:07:10
|
GMT
|
15
|
83.6600
|
XLON
|
947599314016958
|
01/03/2024
|
11:07:11
|
GMT
|
15
|
83.6600
|
XLON
|
947599314016959
|
01/03/2024
|
11:07:11
|
GMT
|
15
|
83.6600
|
XLON
|
947599314016960
|
01/03/2024
|
11:07:12
|
GMT
|
15
|
83.6600
|
XLON
|
947599314016961
|
01/03/2024
|
11:07:34
|
GMT
|
14
|
83.6600
|
XLON
|
947599314017002
|
01/03/2024
|
11:07:34
|
GMT
|
21
|
83.6600
|
XLON
|
947599314017003
|
01/03/2024
|
11:07:34
|
GMT
|
39
|
83.6600
|
XLON
|
947599314017000
|
01/03/2024
|
11:07:34
|
GMT
|
39
|
83.6600
|
XLON
|
947599314017001
|
01/03/2024
|
11:07:34
|
GMT
|
58
|
83.6600
|
XLON
|
947599314017004
|
01/03/2024
|
11:08:00
|
GMT
|
146
|
83.6800
|
BATE
|
20000JZW
|
01/03/2024
|
11:08:00
|
GMT
|
21
|
83.6800
|
XLON
|
947599314017014
|
01/03/2024
|
11:08:39
|
GMT
|
8
|
83.7000
|
XLON
|
947599314017041
|
01/03/2024
|
11:08:42
|
GMT
|
8
|
83.7000
|
XLON
|
947599314017042
|
01/03/2024
|
11:08:44
|
GMT
|
8
|
83.7000
|
XLON
|
947599314017050
|
01/03/2024
|
11:08:45
|
GMT
|
8
|
83.7000
|
XLON
|
947599314017051
|
01/03/2024
|
11:08:46
|
GMT
|
8
|
83.7000
|
XLON
|
947599314017057
|
01/03/2024
|
11:08:46
|
GMT
|
8
|
83.7000
|
XLON
|
947599314017062
|
01/03/2024
|
11:08:46
|
GMT
|
17
|
83.7000
|
XLON
|
947599314017058
|
01/03/2024
|
11:08:46
|
GMT
|
17
|
83.7000
|
XLON
|
947599314017063
|
01/03/2024
|
11:08:47
|
GMT
|
8
|
83.7000
|
XLON
|
947599314017064
|
01/03/2024
|
11:08:47
|
GMT
|
17
|
83.7000
|
XLON
|
947599314017067
|
01/03/2024
|
11:08:47
|
GMT
|
39
|
83.7000
|
XLON
|
947599314017065
|
01/03/2024
|
11:08:47
|
GMT
|
46
|
83.7000
|
XLON
|
947599314017066
|
01/03/2024
|
11:08:48
|
GMT
|
8
|
83.7000
|
XLON
|
947599314017071
|
01/03/2024
|
11:08:48
|
GMT
|
8
|
83.7000
|
XLON
|
947599314017072
|
01/03/2024
|
11:08:48
|
GMT
|
17
|
83.7000
|
XLON
|
947599314017070
|
01/03/2024
|
11:08:48
|
GMT
|
39
|
83.7000
|
XLON
|
947599314017068
|
01/03/2024
|
11:08:48
|
GMT
|
39
|
83.7000
|
XLON
|
947599314017073
|
01/03/2024
|
11:08:48
|
GMT
|
46
|
83.7000
|
XLON
|
947599314017069
|
01/03/2024
|
11:08:49
|
GMT
|
8
|
83.7000
|
XLON
|
947599314017074
|
01/03/2024
|
11:08:49
|
GMT
|
8
|
83.7000
|
XLON
|
947599314017078
|
01/03/2024
|
11:08:49
|
GMT
|
17
|
83.7000
|
XLON
|
947599314017077
|
01/03/2024
|
11:08:49
|
GMT
|
39
|
83.7000
|
XLON
|
947599314017075
|
01/03/2024
|
11:08:49
|
GMT
|
39
|
83.7000
|
XLON
|
947599314017076
|
01/03/2024
|
11:08:50
|
GMT
|
8
|
83.7000
|
XLON
|
947599314017079
|
01/03/2024
|
11:08:50
|
GMT
|
8
|
83.7000
|
XLON
|
947599314017080
|
01/03/2024
|
11:08:51
|
GMT
|
8
|
83.7000
|
XLON
|
947599314017083
|
01/03/2024
|
11:08:51
|
GMT
|
8
|
83.7000
|
XLON
|
947599314017085
|
01/03/2024
|
11:08:51
|
GMT
|
39
|
83.7000
|
XLON
|
947599314017084
|
01/03/2024
|
11:08:51
|
GMT
|
39
|
83.7000
|
XLON
|
947599314017086
|
01/03/2024
|
11:08:52
|
GMT
|
8
|
83.7000
|
XLON
|
947599314017087
|
01/03/2024
|
11:08:52
|
GMT
|
8
|
83.7000
|
XLON
|
947599314017089
|
01/03/2024
|
11:08:52
|
GMT
|
39
|
83.7000
|
XLON
|
947599314017088
|
01/03/2024
|
11:08:52
|
GMT
|
39
|
83.7000
|
XLON
|
947599314017090
|
01/03/2024
|
11:08:53
|
GMT
|
1
|
83.7000
|
XLON
|
947599314017109
|
01/03/2024
|
11:08:53
|
GMT
|
8
|
83.7000
|
XLON
|
947599314017107
|
01/03/2024
|
11:08:53
|
GMT
|
39
|
83.7000
|
XLON
|
947599314017108
|
01/03/2024
|
11:08:55
|
GMT
|
68
|
83.6800
|
XLON
|
947599314017128
|
01/03/2024
|
11:09:03
|
GMT
|
32
|
83.6800
|
BATE
|
20000K1W
|
01/03/2024
|
11:09:03
|
GMT
|
91
|
83.6600
|
CHIX
|
1200011GW
|
01/03/2024
|
11:09:03
|
GMT
|
65
|
83.6600
|
TRQX
|
947599238514680
|
01/03/2024
|
11:09:03
|
GMT
|
9
|
83.6600
|
XLON
|
947599314017137
|
01/03/2024
|
11:09:03
|
GMT
|
21
|
83.6600
|
XLON
|
947599314017135
|
01/03/2024
|
11:09:03
|
GMT
|
39
|
83.6600
|
XLON
|
947599314017136
|
01/03/2024
|
11:09:34
|
GMT
|
32
|
83.6800
|
BATE
|
20000K3N
|
01/03/2024
|
11:09:48
|
GMT
|
40
|
83.6600
|
TRQX
|
947599238514715
|
01/03/2024
|
11:12:51
|
GMT
|
32
|
83.8200
|
BATE
|
20000KB6
|
01/03/2024
|
11:12:51
|
GMT
|
35
|
83.8200
|
XLON
|
947599314017374
|
01/03/2024
|
11:12:51
|
GMT
|
39
|
83.8200
|
XLON
|
947599314017373
|
01/03/2024
|
11:12:56
|
GMT
|
32
|
83.8200
|
BATE
|
20000KBB
|
01/03/2024
|
11:13:00
|
GMT
|
32
|
83.8200
|
BATE
|
20000KBE
|
01/03/2024
|
11:13:05
|
GMT
|
32
|
83.8200
|
BATE
|
20000KBL
|
01/03/2024
|
11:13:10
|
GMT
|
32
|
83.8200
|
BATE
|
20000KBQ
|
01/03/2024
|
11:13:15
|
GMT
|
32
|
83.8200
|
BATE
|
20000KC0
|
01/03/2024
|
11:13:15
|
GMT
|
46
|
83.8200
|
BATE
|
20000KC1
|
01/03/2024
|
11:13:15
|
GMT
|
8
|
83.8000
|
XLON
|
947599314017381
|
01/03/2024
|
11:13:15
|
GMT
|
21
|
83.8000
|
XLON
|
947599314017382
|
01/03/2024
|
11:13:20
|
GMT
|
42
|
83.8000
|
BATE
|
20000KCC
|
01/03/2024
|
11:13:20
|
GMT
|
55
|
83.8000
|
BATE
|
20000KCD
|
01/03/2024
|
11:13:20
|
GMT
|
8
|
83.8000
|
XLON
|
947599314017387
|
01/03/2024
|
11:13:23
|
GMT
|
54
|
83.8000
|
BATE
|
20000KCM
|
01/03/2024
|
11:13:23
|
GMT
|
8
|
83.8000
|
XLON
|
947599314017388
|
01/03/2024
|
11:14:08
|
GMT
|
26
|
83.7800
|
BATE
|
20000KEF
|
01/03/2024
|
11:14:08
|
GMT
|
44
|
83.7800
|
BATE
|
20000KEE
|
01/03/2024
|
11:14:08
|
GMT
|
59
|
83.7800
|
CHIX
|
12000123F
|
01/03/2024
|
11:14:08
|
GMT
|
65
|
83.7800
|
XLON
|
947599314017398
|
01/03/2024
|
11:14:13
|
GMT
|
44
|
83.7800
|
BATE
|
20000KEK
|
01/03/2024
|
11:14:15
|
GMT
|
146
|
83.7800
|
BATE
|
20000KEM
|
01/03/2024
|
11:14:44
|
GMT
|
8
|
83.8400
|
XLON
|
947599314017429
|
01/03/2024
|
11:14:44
|
GMT
|
21
|
83.8400
|
XLON
|
947599314017430
|
01/03/2024
|
11:15:10
|
GMT
|
46
|
83.8400
|
BATE
|
20000KHJ
|
01/03/2024
|
11:15:10
|
GMT
|
8
|
83.8600
|
XLON
|
947599314017450
|
01/03/2024
|
11:15:51
|
GMT
|
74
|
83.8400
|
CHIX
|
1200012A7
|
01/03/2024
|
11:15:51
|
GMT
|
76
|
83.8400
|
XLON
|
947599314017490
|
01/03/2024
|
11:15:51
|
GMT
|
137
|
83.8400
|
XLON
|
947599314017491
|
01/03/2024
|
11:15:52
|
GMT
|
32
|
83.8400
|
BATE
|
20000KIF
|
01/03/2024
|
11:15:52
|
GMT
|
89
|
83.8400
|
XLON
|
947599314017492
|
01/03/2024
|
11:16:50
|
GMT
|
32
|
83.8200
|
BATE
|
20000KKB
|
01/03/2024
|
11:16:50
|
GMT
|
91
|
83.8200
|
BATE
|
20000KKA
|
01/03/2024
|
11:16:50
|
GMT
|
49
|
83.8200
|
CHIX
|
1200012F1
|
01/03/2024
|
11:16:55
|
GMT
|
42
|
83.8200
|
BATE
|
20000KKK
|
01/03/2024
|
11:16:55
|
GMT
|
78
|
83.8200
|
BATE
|
20000KKL
|
01/03/2024
|
11:16:59
|
GMT
|
77
|
83.8200
|
BATE
|
20000KKP
|
01/03/2024
|
11:18:07
|
GMT
|
63
|
83.8400
|
BATE
|
20000KNQ
|
01/03/2024
|
11:18:10
|
GMT
|
42
|
83.8400
|
BATE
|
20000KNV
|
01/03/2024
|
11:18:12
|
GMT
|
168
|
83.8400
|
BATE
|
20000KO0
|
01/03/2024
|
11:18:14
|
GMT
|
158
|
83.8400
|
BATE
|
20000KO7
|
01/03/2024
|
11:19:05
|
GMT
|
52
|
83.8400
|
XLON
|
947599314017736
|
01/03/2024
|
11:19:05
|
GMT
|
128
|
83.8400
|
XLON
|
947599314017737
|
01/03/2024
|
11:19:33
|
GMT
|
2
|
83.8200
|
BATE
|
20000KSP
|
01/03/2024
|
11:19:33
|
GMT
|
96
|
83.8200
|
BATE
|
20000KSQ
|
01/03/2024
|
11:19:33
|
GMT
|
61
|
83.8200
|
TRQX
|
947599238515544
|
01/03/2024
|
11:19:33
|
GMT
|
8
|
83.8200
|
XLON
|
947599314017773
|
01/03/2024
|
11:19:33
|
GMT
|
44
|
83.8200
|
XLON
|
947599314017774
|
01/03/2024
|
11:19:33
|
GMT
|
53
|
83.8200
|
XLON
|
947599314017772
|
01/03/2024
|
11:19:39
|
GMT
|
14
|
83.8200
|
BATE
|
20000KTD
|
01/03/2024
|
11:19:43
|
GMT
|
31
|
83.8200
|
BATE
|
20000KTE
|
01/03/2024
|
11:21:11
|
GMT
|
93
|
83.8000
|
CHIX
|
1200012Z8
|
01/03/2024
|
11:21:11
|
GMT
|
57
|
83.8000
|
XLON
|
947599314017863
|
01/03/2024
|
11:21:11
|
GMT
|
81
|
83.8000
|
XLON
|
947599314017862
|
01/03/2024
|
11:21:15
|
GMT
|
32
|
83.8000
|
BATE
|
20000KX8
|
01/03/2024
|
11:21:17
|
GMT
|
8
|
83.7800
|
BATE
|
20000KXD
|
01/03/2024
|
11:21:17
|
GMT
|
40
|
83.7800
|
BATE
|
20000KXE
|
01/03/2024
|
11:21:17
|
GMT
|
95
|
83.7800
|
BATE
|
20000KXF
|
01/03/2024
|
11:21:44
|
GMT
|
32
|
83.7800
|
BATE
|
20000KXZ
|
01/03/2024
|
11:21:49
|
GMT
|
1
|
83.7800
|
BATE
|
20000KY8
|
01/03/2024
|
11:21:49
|
GMT
|
77
|
83.7800
|
BATE
|
20000KY9
|
01/03/2024
|
11:21:52
|
GMT
|
1
|
83.7800
|
BATE
|
20000KYC
|
01/03/2024
|
11:21:52
|
GMT
|
67
|
83.7800
|
BATE
|
20000KYD
|
01/03/2024
|
11:21:54
|
GMT
|
32
|
83.7800
|
BATE
|
20000KYG
|
01/03/2024
|
11:22:11
|
GMT
|
32
|
83.7800
|
BATE
|
20000KZG
|
01/03/2024
|
11:22:16
|
GMT
|
32
|
83.7800
|
BATE
|
20000KZQ
|
01/03/2024
|
11:22:21
|
GMT
|
1
|
83.7800
|
BATE
|
20000KZX
|
01/03/2024
|
11:22:21
|
GMT
|
29
|
83.7800
|
BATE
|
20000KZV
|
01/03/2024
|
11:22:21
|
GMT
|
30
|
83.7800
|
BATE
|
20000KZY
|
01/03/2024
|
11:22:21
|
GMT
|
32
|
83.7800
|
BATE
|
20000KZW
|
01/03/2024
|
11:22:21
|
GMT
|
44
|
83.7800
|
BATE
|
20000KZZ
|
01/03/2024
|
11:22:22
|
GMT
|
53
|
83.7200
|
CHIX
|
12000132J
|
01/03/2024
|
11:22:22
|
GMT
|
8
|
83.7400
|
XLON
|
947599314017922
|
01/03/2024
|
11:22:22
|
GMT
|
17
|
83.7400
|
XLON
|
947599314017923
|
01/03/2024
|
11:22:22
|
GMT
|
112
|
83.7400
|
XLON
|
947599314017924
|
01/03/2024
|
11:22:22
|
GMT
|
114
|
83.7400
|
XLON
|
947599314017916
|
01/03/2024
|
11:22:26
|
GMT
|
1
|
83.7400
|
BATE
|
20000L0F
|
01/03/2024
|
11:22:26
|
GMT
|
42
|
83.7400
|
BATE
|
20000L0E
|
01/03/2024
|
11:22:26
|
GMT
|
98
|
83.7400
|
BATE
|
20000L0G
|
01/03/2024
|
11:22:28
|
GMT
|
32
|
83.7400
|
BATE
|
20000L0L
|
01/03/2024
|
11:22:29
|
GMT
|
32
|
83.7400
|
BATE
|
20000L0Q
|
01/03/2024
|
11:22:30
|
GMT
|
44
|
83.7000
|
BATE
|
20000L0V
|
01/03/2024
|
11:22:30
|
GMT
|
1
|
83.7400
|
BATE
|
20000L0R
|
01/03/2024
|
11:22:30
|
GMT
|
32
|
83.7400
|
BATE
|
20000L0S
|
01/03/2024
|
11:22:30
|
GMT
|
69
|
83.7400
|
BATE
|
20000L0T
|
01/03/2024
|
11:22:31
|
GMT
|
58
|
83.6600
|
XLON
|
947599314017951
|
01/03/2024
|
11:23:02
|
GMT
|
58
|
83.7000
|
BATE
|
20000L2I
|
01/03/2024
|
11:24:34
|
GMT
|
57
|
83.7000
|
BATE
|
20000L6O
|
01/03/2024
|
11:24:34
|
GMT
|
58
|
83.7000
|
BATE
|
20000L6M
|
01/03/2024
|
11:24:34
|
GMT
|
3
|
83.7000
|
TRQX
|
947599238515919
|
01/03/2024
|
11:24:34
|
GMT
|
5
|
83.7000
|
TRQX
|
947599238515918
|
01/03/2024
|
11:24:34
|
GMT
|
97
|
83.7000
|
TRQX
|
947599238515920
|
01/03/2024
|
11:26:09
|
GMT
|
21
|
83.6600
|
BATE
|
20000LAX
|
01/03/2024
|
11:26:09
|
GMT
|
28
|
83.6600
|
BATE
|
20000LB0
|
01/03/2024
|
11:26:09
|
GMT
|
73
|
83.6600
|
BATE
|
20000LAW
|
01/03/2024
|
11:26:09
|
GMT
|
51
|
83.6600
|
XLON
|
947599314018128
|
01/03/2024
|
11:30:09
|
GMT
|
6
|
83.6600
|
BATE
|
20000LML
|
01/03/2024
|
11:30:09
|
GMT
|
103
|
83.6600
|
XLON
|
947599314018347
|
01/03/2024
|
11:30:11
|
GMT
|
34
|
83.6600
|
BATE
|
20000LMN
|
01/03/2024
|
11:30:11
|
GMT
|
103
|
83.6600
|
BATE
|
20000LMO
|
01/03/2024
|
11:30:28
|
GMT
|
64
|
83.6400
|
XLON
|
947599314018379
|
01/03/2024
|
11:30:30
|
GMT
|
32
|
83.6600
|
BATE
|
20000LNH
|
01/03/2024
|
11:37:15
|
GMT
|
93
|
83.7400
|
XLON
|
947599314018654
|
01/03/2024
|
11:39:07
|
GMT
|
33
|
83.7600
|
BATE
|
20000M9L
|
01/03/2024
|
11:39:39
|
GMT
|
11
|
83.7600
|
BATE
|
20000MAX
|
01/03/2024
|
11:39:39
|
GMT
|
87
|
83.7600
|
BATE
|
20000MAW
|
01/03/2024
|
11:39:39
|
GMT
|
98
|
83.7600
|
BATE
|
20000MAV
|
01/03/2024
|
11:39:46
|
GMT
|
10
|
83.7600
|
BATE
|
20000MBA
|
01/03/2024
|
11:39:47
|
GMT
|
6
|
83.7600
|
BATE
|
20000MBN
|
01/03/2024
|
11:41:54
|
GMT
|
62
|
83.7800
|
BATE
|
20000MIF
|
01/03/2024
|
11:42:00
|
GMT
|
5
|
83.7800
|
BATE
|
20000MIN
|
01/03/2024
|
11:42:00
|
GMT
|
56
|
83.7200
|
XLON
|
947599314018967
|
01/03/2024
|
11:42:00
|
GMT
|
86
|
83.7600
|
XLON
|
947599314018961
|
01/03/2024
|
11:44:48
|
GMT
|
169
|
83.8000
|
BATE
|
20000MPL
|
01/03/2024
|
11:45:56
|
GMT
|
159
|
83.7800
|
BATE
|
20000MS7
|
01/03/2024
|
11:45:56
|
GMT
|
3
|
83.8000
|
BATE
|
20000MS9
|
01/03/2024
|
11:45:56
|
GMT
|
32
|
83.8000
|
BATE
|
20000MS8
|
01/03/2024
|
11:45:56
|
GMT
|
75
|
83.7800
|
CHIX
|
1200016D5
|
01/03/2024
|
11:45:56
|
GMT
|
8
|
83.7800
|
XLON
|
947599314019168
|
01/03/2024
|
11:45:56
|
GMT
|
17
|
83.7800
|
XLON
|
947599314019169
|
01/03/2024
|
11:45:56
|
GMT
|
21
|
83.7800
|
XLON
|
947599314019167
|
01/03/2024
|
11:45:56
|
GMT
|
47
|
83.7800
|
XLON
|
947599314019165
|
01/03/2024
|
11:46:12
|
GMT
|
1
|
83.8000
|
BATE
|
20000MT4
|
01/03/2024
|
11:46:12
|
GMT
|
21
|
83.8000
|
BATE
|
20000MT6
|
01/03/2024
|
11:46:12
|
GMT
|
32
|
83.8000
|
BATE
|
20000MT3
|
01/03/2024
|
11:46:12
|
GMT
|
50
|
83.8000
|
BATE
|
20000MT5
|
01/03/2024
|
11:46:12
|
GMT
|
43
|
83.7800
|
TRQX
|
947599238517560
|
01/03/2024
|
11:46:17
|
GMT
|
1
|
83.8000
|
BATE
|
20000MTH
|
01/03/2024
|
11:46:17
|
GMT
|
32
|
83.8000
|
BATE
|
20000MTG
|
01/03/2024
|
11:46:17
|
GMT
|
50
|
83.8000
|
BATE
|
20000MTI
|
01/03/2024
|
11:46:18
|
GMT
|
21
|
83.8000
|
BATE
|
20000MTK
|
01/03/2024
|
11:46:18
|
GMT
|
32
|
83.8000
|
BATE
|
20000MTJ
|
01/03/2024
|
11:46:18
|
GMT
|
49
|
83.8000
|
BATE
|
20000MTL
|
01/03/2024
|
11:46:20
|
GMT
|
21
|
83.8000
|
BATE
|
20000MTQ
|
01/03/2024
|
11:46:20
|
GMT
|
49
|
83.8000
|
BATE
|
20000MTP
|
01/03/2024
|
11:46:21
|
GMT
|
21
|
83.8000
|
BATE
|
20000MTV
|
01/03/2024
|
11:46:21
|
GMT
|
32
|
83.8000
|
BATE
|
20000MTU
|
01/03/2024
|
11:46:21
|
GMT
|
49
|
83.8000
|
BATE
|
20000MTW
|
01/03/2024
|
11:46:22
|
GMT
|
32
|
83.8000
|
BATE
|
20000MTY
|
01/03/2024
|
11:46:38
|
GMT
|
36
|
83.8000
|
BATE
|
20000MUQ
|
01/03/2024
|
11:48:08
|
GMT
|
19
|
83.8200
|
XLON
|
947599314019300
|
01/03/2024
|
11:48:08
|
GMT
|
65
|
83.8200
|
XLON
|
947599314019301
|
01/03/2024
|
11:48:14
|
GMT
|
30
|
83.8200
|
BATE
|
20000MY0
|
01/03/2024
|
11:48:35
|
GMT
|
32
|
83.8200
|
BATE
|
20000MZ6
|
01/03/2024
|
11:48:35
|
GMT
|
32
|
83.8200
|
BATE
|
20000MZ8
|
01/03/2024
|
11:48:35
|
GMT
|
38
|
83.8200
|
BATE
|
20000MZ9
|
01/03/2024
|
11:48:35
|
GMT
|
42
|
83.8200
|
BATE
|
20000MZ7
|
01/03/2024
|
11:48:35
|
GMT
|
10
|
83.8000
|
CHIX
|
1200016PQ
|
01/03/2024
|
11:48:35
|
GMT
|
50
|
83.8000
|
CHIX
|
1200016PP
|
01/03/2024
|
11:48:35
|
GMT
|
200
|
83.8000
|
XLON
|
947599314019369
|
01/03/2024
|
11:49:08
|
GMT
|
46
|
83.7800
|
XLON
|
947599314019406
|
01/03/2024
|
11:51:11
|
GMT
|
47
|
83.8200
|
BATE
|
20000N5M
|
01/03/2024
|
11:51:43
|
GMT
|
74
|
83.7800
|
BATE
|
20000N6W
|
01/03/2024
|
11:51:43
|
GMT
|
74
|
83.7800
|
BATE
|
20000N73
|
01/03/2024
|
11:52:37
|
GMT
|
44
|
83.7600
|
CHIX
|
120001767
|
01/03/2024
|
11:52:37
|
GMT
|
8
|
83.7600
|
XLON
|
947599314019607
|
01/03/2024
|
11:52:37
|
GMT
|
16
|
83.7600
|
XLON
|
947599314019606
|
01/03/2024
|
11:53:41
|
GMT
|
51
|
83.7400
|
XLON
|
947599314019697
|
01/03/2024
|
11:53:41
|
GMT
|
194
|
83.7600
|
XLON
|
947599314019694
|
01/03/2024
|
11:55:02
|
GMT
|
47
|
83.7200
|
TRQX
|
947599238518252
|
01/03/2024
|
11:55:02
|
GMT
|
22
|
83.7200
|
XLON
|
947599314019734
|
01/03/2024
|
11:55:02
|
GMT
|
39
|
83.7200
|
XLON
|
947599314019735
|
01/03/2024
|
11:58:40
|
GMT
|
151
|
83.6600
|
XLON
|
947599314019959
|
01/03/2024
|
12:00:12
|
GMT
|
1
|
83.6800
|
BATE
|
20000NT6
|
01/03/2024
|
12:00:41
|
GMT
|
57
|
83.6600
|
XLON
|
947599314020135
|
01/03/2024
|
12:00:49
|
GMT
|
32
|
83.6800
|
BATE
|
20000NV6
|
01/03/2024
|
12:00:50
|
GMT
|
21
|
83.6800
|
BATE
|
20000NVB
|
01/03/2024
|
12:00:50
|
GMT
|
32
|
83.6800
|
BATE
|
20000NVA
|
01/03/2024
|
12:01:12
|
GMT
|
54
|
83.6400
|
BATE
|
20000NWG
|
01/03/2024
|
12:01:24
|
GMT
|
86
|
83.6200
|
BATE
|
20000NWQ
|
01/03/2024
|
12:01:24
|
GMT
|
88
|
83.6200
|
BATE
|
20000NWP
|
01/03/2024
|
12:02:12
|
GMT
|
6
|
83.5800
|
TRQX
|
947599238518815
|
01/03/2024
|
12:02:12
|
GMT
|
55
|
83.5800
|
TRQX
|
947599238518816
|
01/03/2024
|
12:02:58
|
GMT
|
70
|
83.5200
|
XLON
|
947599314020342
|
01/03/2024
|
12:03:51
|
GMT
|
8
|
83.5600
|
XLON
|
947599314020413
|
01/03/2024
|
12:03:51
|
GMT
|
22
|
83.5600
|
XLON
|
947599314020415
|
01/03/2024
|
12:03:51
|
GMT
|
39
|
83.5600
|
XLON
|
947599314020412
|
01/03/2024
|
12:03:51
|
GMT
|
48
|
83.5600
|
XLON
|
947599314020414
|
01/03/2024
|
12:03:55
|
GMT
|
8
|
83.5600
|
XLON
|
947599314020425
|
01/03/2024
|
12:03:56
|
GMT
|
8
|
83.5800
|
XLON
|
947599314020429
|
01/03/2024
|
12:03:56
|
GMT
|
22
|
83.5800
|
XLON
|
947599314020430
|
01/03/2024
|
12:03:58
|
GMT
|
67
|
83.5400
|
CHIX
|
1200018NJ
|
01/03/2024
|
12:04:17
|
GMT
|
32
|
83.5600
|
BATE
|
20000O6H
|
01/03/2024
|
12:04:17
|
GMT
|
1
|
83.5400
|
CHIX
|
1200018PN
|
01/03/2024
|
12:04:17
|
GMT
|
20
|
83.5400
|
CHIX
|
1200018PO
|
01/03/2024
|
12:04:22
|
GMT
|
32
|
83.5600
|
BATE
|
20000O6M
|
01/03/2024
|
12:04:26
|
GMT
|
21
|
83.5600
|
BATE
|
20000O6T
|
01/03/2024
|
12:04:26
|
GMT
|
32
|
83.5600
|
BATE
|
20000O6S
|
01/03/2024
|
12:04:57
|
GMT
|
39
|
83.5400
|
XLON
|
947599314020482
|
01/03/2024
|
12:04:57
|
GMT
|
40
|
83.5400
|
XLON
|
947599314020483
|
01/03/2024
|
12:07:55
|
GMT
|
53
|
83.6200
|
BATE
|
20000OEN
|
01/03/2024
|
12:07:55
|
GMT
|
208
|
83.6200
|
XLON
|
947599314020657
|
01/03/2024
|
12:09:07
|
GMT
|
7
|
83.6200
|
BATE
|
20000OHL
|
01/03/2024
|
12:09:07
|
GMT
|
28
|
83.6200
|
BATE
|
20000OHM
|
01/03/2024
|
12:10:49
|
GMT
|
6
|
83.6200
|
BATE
|
20000OL1
|
01/03/2024
|
12:10:49
|
GMT
|
21
|
83.6200
|
BATE
|
20000OL3
|
01/03/2024
|
12:10:49
|
GMT
|
32
|
83.6200
|
BATE
|
20000OL0
|
01/03/2024
|
12:10:49
|
GMT
|
32
|
83.6200
|
BATE
|
20000OL2
|
01/03/2024
|
12:10:49
|
GMT
|
125
|
83.6000
|
XLON
|
947599314020848
|
01/03/2024
|
12:10:54
|
GMT
|
5
|
83.6200
|
BATE
|
20000OL5
|
01/03/2024
|
12:10:54
|
GMT
|
21
|
83.6200
|
BATE
|
20000OL6
|
01/03/2024
|
12:11:03
|
GMT
|
32
|
83.6200
|
BATE
|
20000OLI
|
01/03/2024
|
12:11:05
|
GMT
|
32
|
83.6200
|
BATE
|
20000OLK
|
01/03/2024
|
12:11:09
|
GMT
|
32
|
83.6200
|
BATE
|
20000OLL
|
01/03/2024
|
12:11:14
|
GMT
|
32
|
83.6200
|
BATE
|
20000OLO
|
01/03/2024
|
12:11:19
|
GMT
|
21
|
83.6200
|
BATE
|
20000OM1
|
01/03/2024
|
12:11:19
|
GMT
|
32
|
83.6200
|
BATE
|
20000OM0
|
01/03/2024
|
12:13:04
|
GMT
|
59
|
83.6400
|
CHIX
|
1200019MO
|
01/03/2024
|
12:13:04
|
GMT
|
110
|
83.6400
|
XLON
|
947599314020972
|
01/03/2024
|
12:13:06
|
GMT
|
10
|
83.6400
|
BATE
|
20000OQ3
|
01/03/2024
|
12:13:06
|
GMT
|
32
|
83.6400
|
BATE
|
20000OQ2
|
01/03/2024
|
12:13:08
|
GMT
|
33
|
83.6400
|
BATE
|
20000OQ6
|
01/03/2024
|
12:13:08
|
GMT
|
68
|
83.6400
|
BATE
|
20000OQ7
|
01/03/2024
|
12:14:09
|
GMT
|
57
|
83.6400
|
BATE
|
20000ORL
|
01/03/2024
|
12:14:41
|
GMT
|
105
|
83.6000
|
BATE
|
20000OSS
|
01/03/2024
|
12:14:41
|
GMT
|
84
|
83.6000
|
CHIX
|
1200019R7
|
01/03/2024
|
12:14:41
|
GMT
|
93
|
83.6000
|
XLON
|
947599314021043
|
01/03/2024
|
12:17:22
|
GMT
|
50
|
83.5600
|
BATE
|
20000OYW
|
01/03/2024
|
12:17:23
|
GMT
|
49
|
83.5600
|
BATE
|
20000OYX
|
01/03/2024
|
12:18:37
|
GMT
|
70
|
83.4600
|
CHIX
|
120001A6I
|
01/03/2024
|
12:18:37
|
GMT
|
78
|
83.4600
|
XLON
|
947599314021321
|
01/03/2024
|
12:20:10
|
GMT
|
28
|
83.4200
|
BATE
|
20000P6I
|
01/03/2024
|
12:20:10
|
GMT
|
32
|
83.4200
|
BATE
|
20000P6H
|
01/03/2024
|
12:22:40
|
GMT
|
32
|
83.3800
|
BATE
|
20000PBM
|
01/03/2024
|
12:22:40
|
GMT
|
34
|
83.3800
|
BATE
|
20000PBN
|
01/03/2024
|
12:24:17
|
GMT
|
14
|
83.3600
|
XLON
|
947599314021727
|
01/03/2024
|
12:24:17
|
GMT
|
34
|
83.3600
|
XLON
|
947599314021726
|
01/03/2024
|
12:24:55
|
GMT
|
76
|
83.3600
|
BATE
|
20000PJ9
|
01/03/2024
|
12:25:18
|
GMT
|
1
|
83.3600
|
XLON
|
947599314021773
|
01/03/2024
|
12:25:18
|
GMT
|
43
|
83.3600
|
XLON
|
947599314021774
|
01/03/2024
|
12:25:23
|
GMT
|
46
|
83.3600
|
BATE
|
20000PKE
|
01/03/2024
|
12:25:25
|
GMT
|
62
|
83.3600
|
BATE
|
20000PKO
|
01/03/2024
|
12:25:45
|
GMT
|
156
|
83.3600
|
BATE
|
20000PLM
|
01/03/2024
|
12:27:12
|
GMT
|
40
|
83.4000
|
BATE
|
20000PPR
|
01/03/2024
|
12:27:29
|
GMT
|
3
|
83.4000
|
BATE
|
20000PQ4
|
01/03/2024
|
12:27:29
|
GMT
|
20
|
83.4000
|
BATE
|
20000PQ2
|
01/03/2024
|
12:27:29
|
GMT
|
32
|
83.4000
|
BATE
|
20000PQ3
|
01/03/2024
|
12:27:29
|
GMT
|
62
|
83.4000
|
CHIX
|
120001BDB
|
01/03/2024
|
12:27:29
|
GMT
|
18
|
83.4000
|
XLON
|
947599314021930
|
01/03/2024
|
12:27:29
|
GMT
|
45
|
83.4000
|
XLON
|
947599314021929
|
01/03/2024
|
12:28:06
|
GMT
|
32
|
83.4000
|
BATE
|
20000PQO
|
01/03/2024
|
12:28:29
|
GMT
|
141
|
83.4200
|
BATE
|
20000PRH
|
01/03/2024
|
12:29:23
|
GMT
|
11
|
83.4400
|
XLON
|
947599314022028
|
01/03/2024
|
12:29:23
|
GMT
|
45
|
83.4400
|
XLON
|
947599314022027
|
01/03/2024
|
12:29:25
|
GMT
|
66
|
83.4400
|
CHIX
|
120001BLW
|
01/03/2024
|
12:29:52
|
GMT
|
172
|
83.4400
|
BATE
|
20000PVF
|
01/03/2024
|
12:30:02
|
GMT
|
88
|
83.4400
|
CHIX
|
120001BNY
|
01/03/2024
|
12:31:57
|
GMT
|
21
|
83.4400
|
BATE
|
20000Q3X
|
01/03/2024
|
12:31:57
|
GMT
|
32
|
83.4400
|
BATE
|
20000Q3V
|
01/03/2024
|
12:31:57
|
GMT
|
32
|
83.4400
|
BATE
|
20000Q3W
|
01/03/2024
|
12:31:57
|
GMT
|
49
|
83.4200
|
TRQX
|
947599238520915
|
01/03/2024
|
12:32:11
|
GMT
|
5
|
83.4400
|
BATE
|
20000Q4F
|
01/03/2024
|
12:34:24
|
GMT
|
84
|
83.5600
|
BATE
|
20000QBH
|
01/03/2024
|
12:35:09
|
GMT
|
29
|
83.6000
|
BATE
|
20000QEN
|
01/03/2024
|
12:38:21
|
GMT
|
48
|
83.7000
|
XLON
|
947599314022578
|
01/03/2024
|
12:39:29
|
GMT
|
44
|
83.7200
|
BATE
|
20000QOX
|
01/03/2024
|
12:39:29
|
GMT
|
120
|
83.7200
|
CHIX
|
120001D2K
|
01/03/2024
|
12:39:29
|
GMT
|
8
|
83.7200
|
XLON
|
947599314022618
|
01/03/2024
|
12:39:29
|
GMT
|
60
|
83.7200
|
XLON
|
947599314022617
|
01/03/2024
|
12:39:30
|
GMT
|
7
|
83.7200
|
BATE
|
20000QP0
|
01/03/2024
|
12:39:30
|
GMT
|
44
|
83.7200
|
BATE
|
20000QOY
|
01/03/2024
|
12:39:30
|
GMT
|
75
|
83.7200
|
BATE
|
20000QOZ
|
01/03/2024
|
12:39:30
|
GMT
|
44
|
83.7200
|
XLON
|
947599314022619
|
01/03/2024
|
12:39:35
|
GMT
|
98
|
83.6800
|
BATE
|
20000QP7
|
01/03/2024
|
12:39:35
|
GMT
|
57
|
83.7000
|
CHIX
|
120001D2S
|
01/03/2024
|
12:39:35
|
GMT
|
59
|
83.7000
|
XLON
|
947599314022635
|
01/03/2024
|
12:39:36
|
GMT
|
6
|
83.6800
|
BATE
|
20000QPF
|
01/03/2024
|
12:39:40
|
GMT
|
32
|
83.6800
|
BATE
|
20000QPL
|
01/03/2024
|
12:39:42
|
GMT
|
32
|
83.6800
|
BATE
|
20000QPO
|
01/03/2024
|
12:39:43
|
GMT
|
62
|
83.6800
|
BATE
|
20000QPP
|
01/03/2024
|
12:39:45
|
GMT
|
32
|
83.6800
|
BATE
|
20000QQ5
|
01/03/2024
|
12:40:00
|
GMT
|
33
|
83.6800
|
BATE
|
20000QR3
|
01/03/2024
|
12:40:11
|
GMT
|
32
|
83.6800
|
BATE
|
20000QRF
|
01/03/2024
|
12:40:16
|
GMT
|
74
|
83.6800
|
BATE
|
20000QRI
|
01/03/2024
|
12:43:24
|
GMT
|
129
|
83.6600
|
BATE
|
20000R0A
|
01/03/2024
|
12:43:29
|
GMT
|
2
|
83.6600
|
BATE
|
20000R0H
|
01/03/2024
|
12:43:29
|
GMT
|
88
|
83.6600
|
BATE
|
20000R0I
|
01/03/2024
|
12:43:34
|
GMT
|
88
|
83.6600
|
BATE
|
20000R0O
|
01/03/2024
|
12:44:04
|
GMT
|
56
|
83.6400
|
BATE
|
20000R1V
|
01/03/2024
|
12:44:04
|
GMT
|
67
|
83.6400
|
BATE
|
20000R1W
|
01/03/2024
|
12:44:04
|
GMT
|
66
|
83.6400
|
CHIX
|
120001DTS
|
01/03/2024
|
12:44:04
|
GMT
|
50
|
83.6400
|
TRQX
|
947599238521794
|
01/03/2024
|
12:44:04
|
GMT
|
19
|
83.6400
|
XLON
|
947599314023031
|
01/03/2024
|
12:44:04
|
GMT
|
38
|
83.6400
|
XLON
|
947599314023030
|
01/03/2024
|
12:45:49
|
GMT
|
9
|
83.6200
|
BATE
|
20000R6O
|
01/03/2024
|
12:45:49
|
GMT
|
70
|
83.6200
|
BATE
|
20000R6P
|
01/03/2024
|
12:45:49
|
GMT
|
23
|
83.6200
|
CHIX
|
120001E0P
|
01/03/2024
|
12:45:49
|
GMT
|
34
|
83.6200
|
CHIX
|
120001E0O
|
01/03/2024
|
12:45:50
|
GMT
|
45
|
83.6200
|
BATE
|
20000R6Q
|
01/03/2024
|
12:46:10
|
GMT
|
8
|
83.6600
|
XLON
|
947599314023147
|
01/03/2024
|
12:46:10
|
GMT
|
60
|
83.6600
|
XLON
|
947599314023146
|
01/03/2024
|
12:48:27
|
GMT
|
5
|
83.7000
|
XLON
|
947599314023250
|
01/03/2024
|
12:48:27
|
GMT
|
109
|
83.7000
|
XLON
|
947599314023249
|
01/03/2024
|
12:50:05
|
GMT
|
32
|
83.6800
|
BATE
|
20000RHM
|
01/03/2024
|
12:50:05
|
GMT
|
3
|
83.7000
|
BATE
|
20000RHO
|
01/03/2024
|
12:50:05
|
GMT
|
32
|
83.7000
|
BATE
|
20000RHN
|
01/03/2024
|
12:50:05
|
GMT
|
86
|
83.6800
|
XLON
|
947599314023320
|
01/03/2024
|
12:50:10
|
GMT
|
6
|
83.7000
|
BATE
|
20000RHW
|
01/03/2024
|
12:50:10
|
GMT
|
7
|
83.7000
|
BATE
|
20000RHV
|
01/03/2024
|
12:50:10
|
GMT
|
77
|
83.7000
|
BATE
|
20000RHU
|
01/03/2024
|
12:50:10
|
GMT
|
108
|
83.7000
|
BATE
|
20000RHS
|
01/03/2024
|
12:50:16
|
GMT
|
32
|
83.7000
|
BATE
|
20000RI4
|
01/03/2024
|
12:50:51
|
GMT
|
32
|
83.7000
|
BATE
|
20000RJT
|
01/03/2024
|
12:51:11
|
GMT
|
32
|
83.7000
|
BATE
|
20000RKO
|
01/03/2024
|
12:51:43
|
GMT
|
88
|
83.7000
|
BATE
|
20000RLI
|
01/03/2024
|
12:51:48
|
GMT
|
137
|
83.7000
|
BATE
|
20000RLL
|
01/03/2024
|
12:52:46
|
GMT
|
32
|
83.7000
|
BATE
|
20000RNM
|
01/03/2024
|
12:52:46
|
GMT
|
36
|
83.7000
|
BATE
|
20000RNL
|
01/03/2024
|
12:52:46
|
GMT
|
25
|
83.7000
|
XLON
|
947599314023510
|
01/03/2024
|
12:52:46
|
GMT
|
76
|
83.7000
|
XLON
|
947599314023509
|
01/03/2024
|
12:53:31
|
GMT
|
1
|
83.7000
|
BATE
|
20000RP2
|
01/03/2024
|
12:53:36
|
GMT
|
48
|
83.7000
|
BATE
|
20000RPN
|
01/03/2024
|
12:53:39
|
GMT
|
123
|
83.7000
|
BATE
|
20000RPP
|
01/03/2024
|
12:53:44
|
GMT
|
53
|
83.7000
|
BATE
|
20000RQ7
|
01/03/2024
|
12:53:44
|
GMT
|
134
|
83.7000
|
BATE
|
20000RQ6
|
01/03/2024
|
12:55:05
|
GMT
|
26
|
83.7000
|
BATE
|
20000RSU
|
01/03/2024
|
12:55:05
|
GMT
|
28
|
83.7000
|
BATE
|
20000RST
|
01/03/2024
|
12:55:05
|
GMT
|
63
|
83.7000
|
CHIX
|
120001F07
|
01/03/2024
|
12:55:05
|
GMT
|
74
|
83.7000
|
TRQX
|
947599238522626
|
01/03/2024
|
12:59:52
|
GMT
|
23
|
83.7000
|
XLON
|
947599314024042
|
01/03/2024
|
12:59:52
|
GMT
|
47
|
83.7000
|
XLON
|
947599314024029
|
01/03/2024
|
12:59:52
|
GMT
|
50
|
83.7000
|
XLON
|
947599314024041
|
01/03/2024
|
12:59:55
|
GMT
|
77
|
83.6600
|
CHIX
|
120001FLS
|
01/03/2024
|
12:59:55
|
GMT
|
93
|
83.6600
|
XLON
|
947599314024047
|
01/03/2024
|
13:00:31
|
GMT
|
45
|
83.6600
|
BATE
|
20000S7K
|
01/03/2024
|
13:01:34
|
GMT
|
5
|
83.6600
|
BATE
|
20000SAT
|
01/03/2024
|
13:01:34
|
GMT
|
84
|
83.6600
|
BATE
|
20000SAS
|
01/03/2024
|
13:03:01
|
GMT
|
70
|
83.6600
|
CHIX
|
120001G2W
|
01/03/2024
|
13:03:01
|
GMT
|
96
|
83.6600
|
XLON
|
947599314024319
|
01/03/2024
|
13:04:01
|
GMT
|
39
|
83.7400
|
BATE
|
20000SHH
|
01/03/2024
|
13:04:01
|
GMT
|
155
|
83.7400
|
BATE
|
20000SHI
|
01/03/2024
|
13:04:25
|
GMT
|
53
|
83.7600
|
BATE
|
20000SIP
|
01/03/2024
|
13:04:25
|
GMT
|
54
|
83.7600
|
BATE
|
20000SIO
|
01/03/2024
|
13:04:25
|
GMT
|
43
|
83.7600
|
CHIX
|
120001GAP
|
01/03/2024
|
13:06:15
|
GMT
|
2
|
83.7800
|
TRQX
|
947599238523818
|
01/03/2024
|
13:06:15
|
GMT
|
48
|
83.7800
|
TRQX
|
947599238523817
|
01/03/2024
|
13:06:15
|
GMT
|
48
|
83.7800
|
XLON
|
947599314024558
|
01/03/2024
|
13:06:15
|
GMT
|
69
|
83.7800
|
XLON
|
947599314024555
|
01/03/2024
|
13:09:35
|
GMT
|
21
|
83.7600
|
BATE
|
20000SS3
|
01/03/2024
|
13:09:35
|
GMT
|
32
|
83.7600
|
BATE
|
20000SS2
|
01/03/2024
|
13:09:35
|
GMT
|
182
|
83.7600
|
BATE
|
20000SRY
|
01/03/2024
|
13:09:35
|
GMT
|
44
|
83.7600
|
XLON
|
947599314024782
|
01/03/2024
|
13:09:37
|
GMT
|
32
|
83.7600
|
BATE
|
20000SS4
|
01/03/2024
|
13:09:58
|
GMT
|
32
|
83.7600
|
BATE
|
20000SSR
|
01/03/2024
|
13:10:03
|
GMT
|
100
|
83.7600
|
BATE
|
20000STD
|
01/03/2024
|
13:10:08
|
GMT
|
48
|
83.7600
|
BATE
|
20000STH
|
01/03/2024
|
13:10:08
|
GMT
|
81
|
83.7600
|
BATE
|
20000STG
|
01/03/2024
|
13:12:06
|
GMT
|
73
|
83.7400
|
BATE
|
20000SYE
|
01/03/2024
|
13:12:08
|
GMT
|
14
|
83.7400
|
CHIX
|
120001H63
|
01/03/2024
|
13:12:08
|
GMT
|
53
|
83.7400
|
CHIX
|
120001H62
|
01/03/2024
|
13:13:10
|
GMT
|
52
|
83.7600
|
BATE
|
20000T0N
|
01/03/2024
|
13:13:19
|
GMT
|
8
|
83.8000
|
XLON
|
947599314025157
|
01/03/2024
|
13:13:19
|
GMT
|
15
|
83.8000
|
XLON
|
947599314025158
|
01/03/2024
|
13:13:19
|
GMT
|
20
|
83.8000
|
XLON
|
947599314025156
|
01/03/2024
|
13:13:46
|
GMT
|
47
|
83.7600
|
BATE
|
20000T29
|
01/03/2024
|
13:14:06
|
GMT
|
72
|
83.7800
|
CHIX
|
120001HBO
|
01/03/2024
|
13:14:06
|
GMT
|
4
|
83.7600
|
TRQX
|
947599238524390
|
01/03/2024
|
13:14:06
|
GMT
|
44
|
83.7600
|
TRQX
|
947599238524391
|
01/03/2024
|
13:14:47
|
GMT
|
178
|
83.7600
|
BATE
|
20000T48
|
01/03/2024
|
13:16:20
|
GMT
|
144
|
83.7600
|
CHIX
|
120001HKC
|
01/03/2024
|
13:16:20
|
GMT
|
19
|
83.7400
|
XLON
|
947599314025395
|
01/03/2024
|
13:16:20
|
GMT
|
60
|
83.7400
|
XLON
|
947599314025394
|
01/03/2024
|
13:16:20
|
GMT
|
196
|
83.7600
|
XLON
|
947599314025390
|
01/03/2024
|
13:16:22
|
GMT
|
6
|
83.7400
|
BATE
|
20000T7J
|
01/03/2024
|
13:16:31
|
GMT
|
32
|
83.7400
|
BATE
|
20000T7Y
|
01/03/2024
|
13:16:36
|
GMT
|
14
|
83.7400
|
BATE
|
20000T8G
|
01/03/2024
|
13:16:36
|
GMT
|
32
|
83.7400
|
BATE
|
20000T8F
|
01/03/2024
|
13:16:41
|
GMT
|
74
|
83.7400
|
BATE
|
20000T8O
|
01/03/2024
|
13:16:44
|
GMT
|
76
|
83.7400
|
BATE
|
20000T8U
|
01/03/2024
|
13:16:44
|
GMT
|
88
|
83.7400
|
BATE
|
20000T8T
|
01/03/2024
|
13:16:44
|
GMT
|
110
|
83.7400
|
BATE
|
20000T8V
|
01/03/2024
|
13:16:58
|
GMT
|
7
|
83.7400
|
BATE
|
20000T9C
|
01/03/2024
|
13:17:06
|
GMT
|
81
|
83.7400
|
BATE
|
20000TA2
|
01/03/2024
|
13:18:06
|
GMT
|
32
|
83.7400
|
BATE
|
20000TBQ
|
01/03/2024
|
13:18:28
|
GMT
|
32
|
83.7400
|
BATE
|
20000TCK
|
01/03/2024
|
13:18:33
|
GMT
|
32
|
83.7400
|
BATE
|
20000TCR
|
01/03/2024
|
13:18:46
|
GMT
|
32
|
83.7400
|
BATE
|
20000TD1
|
01/03/2024
|
13:19:01
|
GMT
|
32
|
83.7400
|
BATE
|
20000TDJ
|
01/03/2024
|
13:19:06
|
GMT
|
32
|
83.7400
|
BATE
|
20000TDW
|
01/03/2024
|
13:19:06
|
GMT
|
40
|
83.7400
|
BATE
|
20000TDV
|
01/03/2024
|
13:19:18
|
GMT
|
101
|
83.7200
|
BATE
|
20000TEF
|
01/03/2024
|
13:19:18
|
GMT
|
104
|
83.7200
|
BATE
|
20000TEG
|
01/03/2024
|
13:19:18
|
GMT
|
91
|
83.7200
|
CHIX
|
120001HTB
|
01/03/2024
|
13:19:18
|
GMT
|
70
|
83.7200
|
XLON
|
947599314025605
|
01/03/2024
|
13:21:33
|
GMT
|
6
|
83.6800
|
BATE
|
20000TLW
|
01/03/2024
|
13:21:33
|
GMT
|
75
|
83.6800
|
BATE
|
20000TLX
|
01/03/2024
|
13:22:39
|
GMT
|
33
|
83.7000
|
XLON
|
947599314025930
|
01/03/2024
|
13:23:11
|
GMT
|
16
|
83.7000
|
BATE
|
20000TQA
|
01/03/2024
|
13:23:11
|
GMT
|
100
|
83.7000
|
CHIX
|
120001IDM
|
01/03/2024
|
13:23:11
|
GMT
|
1
|
83.7000
|
XLON
|
947599314025966
|
01/03/2024
|
13:23:11
|
GMT
|
100
|
83.7000
|
XLON
|
947599314025967
|
01/03/2024
|
13:23:46
|
GMT
|
50
|
83.6800
|
CHIX
|
120001IHC
|
01/03/2024
|
13:24:09
|
GMT
|
52
|
83.6600
|
BATE
|
20000TT7
|
01/03/2024
|
13:24:09
|
GMT
|
53
|
83.6600
|
BATE
|
20000TT6
|
01/03/2024
|
13:24:09
|
GMT
|
57
|
83.6600
|
TRQX
|
947599238525105
|
01/03/2024
|
13:25:28
|
GMT
|
48
|
83.6000
|
CHIX
|
120001ISR
|
01/03/2024
|
13:26:17
|
GMT
|
103
|
83.5800
|
XLON
|
947599314026278
|
01/03/2024
|
13:27:45
|
GMT
|
52
|
83.5800
|
BATE
|
20000U7I
|
01/03/2024
|
13:29:57
|
GMT
|
5
|
83.5800
|
BATE
|
20000UDM
|
01/03/2024
|
13:30:00
|
GMT
|
102
|
83.5800
|
BATE
|
20000UDQ
|
01/03/2024
|
13:31:20
|
GMT
|
67
|
83.5600
|
CHIX
|
120001JUT
|
01/03/2024
|
13:31:20
|
GMT
|
10
|
83.6200
|
XLON
|
947599314026830
|
01/03/2024
|
13:31:20
|
GMT
|
13
|
83.6200
|
XLON
|
947599314026828
|
01/03/2024
|
13:31:20
|
GMT
|
20
|
83.6200
|
XLON
|
947599314026827
|
01/03/2024
|
13:31:20
|
GMT
|
29
|
83.6200
|
XLON
|
947599314026829
|
01/03/2024
|
13:31:25
|
GMT
|
32
|
83.6000
|
BATE
|
20000UJA
|
01/03/2024
|
13:31:25
|
GMT
|
43
|
83.6000
|
XLON
|
947599314026845
|
01/03/2024
|
13:32:32
|
GMT
|
158
|
83.5800
|
BATE
|
20000UN7
|
01/03/2024
|
13:32:32
|
GMT
|
79
|
83.5800
|
CHIX
|
120001K3V
|
01/03/2024
|
13:32:32
|
GMT
|
104
|
83.5800
|
CHIX
|
120001K3B
|
01/03/2024
|
13:32:32
|
GMT
|
114
|
83.5800
|
TRQX
|
947599238525732
|
01/03/2024
|
13:32:32
|
GMT
|
8
|
83.5800
|
XLON
|
947599314027003
|
01/03/2024
|
13:32:32
|
GMT
|
19
|
83.5800
|
XLON
|
947599314027002
|
01/03/2024
|
13:32:32
|
GMT
|
83
|
83.5800
|
XLON
|
947599314026993
|
01/03/2024
|
13:32:38
|
GMT
|
69
|
83.5800
|
BATE
|
20000UNU
|
01/03/2024
|
13:32:46
|
GMT
|
29
|
83.6000
|
BATE
|
20000UO9
|
01/03/2024
|
13:32:49
|
GMT
|
2
|
83.6000
|
BATE
|
20000UOC
|
01/03/2024
|
13:32:53
|
GMT
|
28
|
83.6000
|
BATE
|
20000UOD
|
01/03/2024
|
13:33:45
|
GMT
|
6
|
83.6200
|
BATE
|
20000URD
|
01/03/2024
|
13:33:45
|
GMT
|
16
|
83.6200
|
XLON
|
947599314027124
|
01/03/2024
|
13:33:45
|
GMT
|
39
|
83.6200
|
XLON
|
947599314027123
|
01/03/2024
|
13:35:54
|
GMT
|
152
|
83.5600
|
BATE
|
20000UZG
|
01/03/2024
|
13:35:54
|
GMT
|
51
|
83.5800
|
CHIX
|
120001KNO
|
01/03/2024
|
13:35:54
|
GMT
|
42
|
83.6000
|
CHIX
|
120001KN6
|
01/03/2024
|
13:35:54
|
GMT
|
51
|
83.6000
|
CHIX
|
120001KN5
|
01/03/2024
|
13:35:54
|
GMT
|
44
|
83.5800
|
TRQX
|
947599238526055
|
01/03/2024
|
13:35:54
|
GMT
|
110
|
83.6000
|
XLON
|
947599314027304
|
01/03/2024
|
13:35:56
|
GMT
|
32
|
83.5600
|
BATE
|
20000V0P
|
01/03/2024
|
13:36:04
|
GMT
|
57
|
83.5400
|
CHIX
|
120001KTG
|
01/03/2024
|
13:36:04
|
GMT
|
16
|
83.5400
|
XLON
|
947599314027370
|
01/03/2024
|
13:36:04
|
GMT
|
50
|
83.5400
|
XLON
|
947599314027368
|
01/03/2024
|
13:36:09
|
GMT
|
6
|
83.5400
|
BATE
|
20000V2I
|
01/03/2024
|
13:36:09
|
GMT
|
7
|
83.5400
|
BATE
|
20000V2J
|
01/03/2024
|
13:37:00
|
GMT
|
32
|
83.5200
|
BATE
|
20000V5F
|
01/03/2024
|
13:37:00
|
GMT
|
3
|
83.5400
|
BATE
|
20000V5H
|
01/03/2024
|
13:37:00
|
GMT
|
32
|
83.5400
|
BATE
|
20000V5G
|
01/03/2024
|
13:37:00
|
GMT
|
57
|
83.5200
|
XLON
|
947599314027532
|
01/03/2024
|
13:37:02
|
GMT
|
55
|
83.4800
|
CHIX
|
120001L35
|
01/03/2024
|
13:37:02
|
GMT
|
14
|
83.4600
|
XLON
|
947599314027550
|
01/03/2024
|
13:37:02
|
GMT
|
14
|
83.4800
|
XLON
|
947599314027551
|
01/03/2024
|
13:37:02
|
GMT
|
36
|
83.4800
|
XLON
|
947599314027552
|
01/03/2024
|
13:37:03
|
GMT
|
14
|
83.4600
|
XLON
|
947599314027556
|
01/03/2024
|
13:37:11
|
GMT
|
13
|
83.4600
|
XLON
|
947599314027567
|
01/03/2024
|
13:37:11
|
GMT
|
66
|
83.4600
|
XLON
|
947599314027566
|
01/03/2024
|
13:37:23
|
GMT
|
11
|
83.4400
|
XLON
|
947599314027625
|
01/03/2024
|
13:37:23
|
GMT
|
24
|
83.4400
|
XLON
|
947599314027617
|
01/03/2024
|
13:37:23
|
GMT
|
34
|
83.4400
|
XLON
|
947599314027618
|
01/03/2024
|
13:37:36
|
GMT
|
10
|
83.4800
|
XLON
|
947599314027704
|
01/03/2024
|
13:37:38
|
GMT
|
39
|
83.4800
|
XLON
|
947599314027705
|
01/03/2024
|
13:37:45
|
GMT
|
21
|
83.4800
|
XLON
|
947599314027707
|
01/03/2024
|
13:38:07
|
GMT
|
8
|
83.5000
|
XLON
|
947599314027738
|
01/03/2024
|
13:38:08
|
GMT
|
8
|
83.5200
|
XLON
|
947599314027741
|
01/03/2024
|
13:38:08
|
GMT
|
39
|
83.5200
|
XLON
|
947599314027742
|
01/03/2024
|
13:38:12
|
GMT
|
73
|
83.5000
|
BATE
|
20000VBH
|
01/03/2024
|
13:40:01
|
GMT
|
194
|
83.5000
|
XLON
|
947599314027865
|
01/03/2024
|
13:40:55
|
GMT
|
32
|
83.5400
|
BATE
|
20000VJS
|
01/03/2024
|
13:41:08
|
GMT
|
7
|
83.5400
|
BATE
|
20000VKA
|
01/03/2024
|
13:42:30
|
GMT
|
169
|
83.5400
|
BATE
|
20000VN1
|
01/03/2024
|
13:42:30
|
GMT
|
32
|
83.5600
|
BATE
|
20000VN2
|
01/03/2024
|
13:42:30
|
GMT
|
114
|
83.5400
|
CHIX
|
120001LZD
|
01/03/2024
|
13:42:30
|
GMT
|
49
|
83.5400
|
TRQX
|
947599238526686
|
01/03/2024
|
13:42:30
|
GMT
|
44
|
83.5400
|
XLON
|
947599314028049
|
01/03/2024
|
13:42:35
|
GMT
|
5
|
83.5600
|
BATE
|
20000VNB
|
01/03/2024
|
13:42:35
|
GMT
|
21
|
83.5600
|
BATE
|
20000VN9
|
01/03/2024
|
13:42:35
|
GMT
|
32
|
83.5600
|
BATE
|
20000VNA
|
01/03/2024
|
13:42:37
|
GMT
|
32
|
83.5600
|
BATE
|
20000VNL
|
01/03/2024
|
13:42:37
|
GMT
|
114
|
83.5600
|
BATE
|
20000VNM
|
01/03/2024
|
13:42:40
|
GMT
|
114
|
83.5600
|
BATE
|
20000VNN
|
01/03/2024
|
13:42:42
|
GMT
|
32
|
83.5600
|
BATE
|
20000VO2
|
01/03/2024
|
13:42:42
|
GMT
|
90
|
83.5600
|
BATE
|
20000VO3
|
01/03/2024
|
13:42:43
|
GMT
|
32
|
83.5600
|
BATE
|
20000VO5
|
01/03/2024
|
13:42:45
|
GMT
|
32
|
83.5600
|
BATE
|
20000VO6
|
01/03/2024
|
13:42:47
|
GMT
|
32
|
83.5600
|
BATE
|
20000VOC
|
01/03/2024
|
13:42:48
|
GMT
|
32
|
83.5600
|
BATE
|
20000VOH
|
01/03/2024
|
13:42:52
|
GMT
|
32
|
83.5600
|
BATE
|
20000VOO
|
01/03/2024
|
13:43:00
|
GMT
|
32
|
83.5600
|
BATE
|
20000VPC
|
01/03/2024
|
13:43:05
|
GMT
|
21
|
83.5600
|
BATE
|
20000VPG
|
01/03/2024
|
13:43:05
|
GMT
|
32
|
83.5600
|
BATE
|
20000VPF
|
01/03/2024
|
13:43:14
|
GMT
|
195
|
83.5600
|
BATE
|
20000VPP
|
01/03/2024
|
13:43:19
|
GMT
|
157
|
83.5600
|
BATE
|
20000VQ2
|
01/03/2024
|
13:43:19
|
GMT
|
166
|
83.5600
|
BATE
|
20000VQ0
|
01/03/2024
|
13:43:19
|
GMT
|
79
|
83.5600
|
CHIX
|
120001M2Z
|
01/03/2024
|
13:49:02
|
GMT
|
48
|
83.5400
|
BATE
|
20000W45
|
01/03/2024
|
13:49:02
|
GMT
|
130
|
83.5400
|
BATE
|
20000W43
|
01/03/2024
|
13:49:02
|
GMT
|
126
|
83.5400
|
CHIX
|
120001MSQ
|
01/03/2024
|
13:49:02
|
GMT
|
46
|
83.5400
|
TRQX
|
947599238527165
|
01/03/2024
|
13:49:02
|
GMT
|
136
|
83.5400
|
XLON
|
947599314028551
|
01/03/2024
|
13:49:04
|
GMT
|
75
|
83.5400
|
BATE
|
20000W4I
|
01/03/2024
|
13:49:04
|
GMT
|
151
|
83.5400
|
BATE
|
20000W4J
|
01/03/2024
|
13:49:42
|
GMT
|
53
|
83.5200
|
TRQX
|
947599238527211
|
01/03/2024
|
13:51:07
|
GMT
|
32
|
83.5400
|
BATE
|
20000WA2
|
01/03/2024
|
13:51:07
|
GMT
|
39
|
83.5200
|
CHIX
|
120001N2X
|
01/03/2024
|
13:51:07
|
GMT
|
70
|
83.5200
|
CHIX
|
120001N2Y
|
01/03/2024
|
13:51:07
|
GMT
|
131
|
83.5200
|
XLON
|
947599314028719
|
01/03/2024
|
13:51:09
|
GMT
|
129
|
83.5200
|
BATE
|
20000WAG
|
01/03/2024
|
13:51:10
|
GMT
|
116
|
83.5200
|
BATE
|
20000WAH
|
01/03/2024
|
13:51:11
|
GMT
|
137
|
83.5200
|
BATE
|
20000WAJ
|
01/03/2024
|
13:51:33
|
GMT
|
138
|
83.5200
|
BATE
|
20000WBO
|
01/03/2024
|
13:51:38
|
GMT
|
129
|
83.5200
|
BATE
|
20000WBQ
|
01/03/2024
|
13:51:40
|
GMT
|
126
|
83.5200
|
BATE
|
20000WBR
|
01/03/2024
|
13:52:16
|
GMT
|
57
|
83.5200
|
BATE
|
20000WDB
|
01/03/2024
|
13:52:16
|
GMT
|
92
|
83.5200
|
BATE
|
20000WDC
|
01/03/2024
|
13:52:31
|
GMT
|
74
|
83.5400
|
BATE
|
20000WDX
|
01/03/2024
|
13:52:31
|
GMT
|
150
|
83.5400
|
BATE
|
20000WDW
|
01/03/2024
|
13:54:56
|
GMT
|
16
|
83.5600
|
BATE
|
20000WL4
|
01/03/2024
|
13:54:56
|
GMT
|
64
|
83.5600
|
CHIX
|
120001NLN
|
01/03/2024
|
13:54:56
|
GMT
|
97
|
83.5600
|
CHIX
|
120001NLO
|
01/03/2024
|
13:54:56
|
GMT
|
60
|
83.5600
|
TRQX
|
947599238527624
|
01/03/2024
|
13:54:56
|
GMT
|
32
|
83.5600
|
XLON
|
947599314028940
|
01/03/2024
|
13:54:56
|
GMT
|
128
|
83.5600
|
XLON
|
947599314028941
|
01/03/2024
|
13:55:50
|
GMT
|
19
|
83.5600
|
BATE
|
20000WNP
|
01/03/2024
|
13:55:55
|
GMT
|
6
|
83.5600
|
BATE
|
20000WNQ
|
01/03/2024
|
13:56:44
|
GMT
|
78
|
83.6000
|
CHIX
|
120001NTT
|
01/03/2024
|
13:57:01
|
GMT
|
91
|
83.5800
|
BATE
|
20000WS0
|
01/03/2024
|
13:57:06
|
GMT
|
7
|
83.5800
|
BATE
|
20000WS5
|
01/03/2024
|
13:57:06
|
GMT
|
167
|
83.5800
|
BATE
|
20000WS6
|
01/03/2024
|
13:57:06
|
GMT
|
89
|
83.5800
|
XLON
|
947599314029089
|
01/03/2024
|
13:57:52
|
GMT
|
5
|
83.5800
|
BATE
|
20000WUD
|
01/03/2024
|
13:58:09
|
GMT
|
112
|
83.6000
|
BATE
|
20000WUX
|
01/03/2024
|
13:59:17
|
GMT
|
43
|
83.6400
|
BATE
|
20000WXT
|
01/03/2024
|
13:59:49
|
GMT
|
70
|
83.6400
|
BATE
|
20000X01
|
01/03/2024
|
13:59:49
|
GMT
|
92
|
83.6400
|
BATE
|
20000X04
|
01/03/2024
|
13:59:49
|
GMT
|
80
|
83.6400
|
CHIX
|
120001OAG
|
01/03/2024
|
13:59:49
|
GMT
|
93
|
83.6400
|
CHIX
|
120001OAF
|
01/03/2024
|
13:59:49
|
GMT
|
34
|
83.6400
|
TRQX
|
947599238528133
|
01/03/2024
|
13:59:49
|
GMT
|
37
|
83.6400
|
TRQX
|
947599238528132
|
01/03/2024
|
13:59:49
|
GMT
|
43
|
83.6400
|
XLON
|
947599314029315
|
01/03/2024
|
14:00:40
|
GMT
|
186
|
83.6600
|
BATE
|
20000X3G
|
01/03/2024
|
14:01:03
|
GMT
|
198
|
83.6800
|
BATE
|
20000X4H
|
01/03/2024
|
14:01:05
|
GMT
|
179
|
83.6800
|
BATE
|
20000X4O
|
01/03/2024
|
14:03:53
|
GMT
|
60
|
83.7600
|
BATE
|
20000XG0
|
01/03/2024
|
14:03:53
|
GMT
|
60
|
83.7600
|
BATE
|
20000XGE
|
01/03/2024
|
14:03:53
|
GMT
|
61
|
83.7600
|
XLON
|
947599314029779
|
01/03/2024
|
14:03:53
|
GMT
|
69
|
83.7600
|
XLON
|
947599314029793
|
01/03/2024
|
14:04:19
|
GMT
|
15
|
83.7400
|
BATE
|
20000XHF
|
01/03/2024
|
14:04:19
|
GMT
|
49
|
83.7400
|
BATE
|
20000XHE
|
01/03/2024
|
14:04:19
|
GMT
|
64
|
83.7400
|
BATE
|
20000XHB
|
01/03/2024
|
14:04:19
|
GMT
|
122
|
83.7400
|
CHIX
|
120001P3W
|
01/03/2024
|
14:04:57
|
GMT
|
7
|
83.7400
|
BATE
|
20000XIZ
|
01/03/2024
|
14:04:57
|
GMT
|
20
|
83.7400
|
BATE
|
20000XJ0
|
01/03/2024
|
14:04:57
|
GMT
|
126
|
83.7400
|
BATE
|
20000XJ1
|
01/03/2024
|
14:04:59
|
GMT
|
51
|
83.7400
|
BATE
|
20000XJD
|
01/03/2024
|
14:04:59
|
GMT
|
56
|
83.7400
|
BATE
|
20000XJF
|
01/03/2024
|
14:04:59
|
GMT
|
66
|
83.7400
|
CHIX
|
120001P7B
|
01/03/2024
|
14:05:00
|
GMT
|
71
|
83.7400
|
BATE
|
20000XJK
|
01/03/2024
|
14:07:25
|
GMT
|
17
|
83.8200
|
BATE
|
20000XR7
|
01/03/2024
|
14:07:43
|
GMT
|
5
|
83.8200
|
BATE
|
20000XSC
|
01/03/2024
|
14:07:48
|
GMT
|
45
|
83.8200
|
BATE
|
20000XSL
|
01/03/2024
|
14:07:48
|
GMT
|
45
|
83.8200
|
BATE
|
20000XSM
|
01/03/2024
|
14:07:53
|
GMT
|
32
|
83.8200
|
BATE
|
20000XSO
|
01/03/2024
|
14:10:02
|
GMT
|
46
|
83.8200
|
BATE
|
20000XZK
|
01/03/2024
|
14:10:02
|
GMT
|
14
|
83.8200
|
CHIX
|
120001PZ1
|
01/03/2024
|
14:10:02
|
GMT
|
32
|
83.8200
|
CHIX
|
120001PZ2
|
01/03/2024
|
14:10:02
|
GMT
|
65
|
83.8200
|
XLON
|
947599314030279
|
01/03/2024
|
14:11:31
|
GMT
|
56
|
83.8400
|
BATE
|
20000Y3R
|
01/03/2024
|
14:11:31
|
GMT
|
154
|
83.8600
|
BATE
|
20000Y3S
|
01/03/2024
|
14:11:31
|
GMT
|
96
|
83.8400
|
CHIX
|
120001Q4R
|
01/03/2024
|
14:13:02
|
GMT
|
93
|
83.9400
|
XLON
|
947599314030562
|
01/03/2024
|
14:13:46
|
GMT
|
159
|
83.9000
|
BATE
|
20000YCF
|
01/03/2024
|
14:13:46
|
GMT
|
21
|
83.9200
|
BATE
|
20000YCK
|
01/03/2024
|
14:13:46
|
GMT
|
32
|
83.9200
|
BATE
|
20000YCJ
|
01/03/2024
|
14:13:46
|
GMT
|
53
|
83.9200
|
BATE
|
20000YCE
|
01/03/2024
|
14:13:46
|
GMT
|
50
|
83.9000
|
CHIX
|
120001QJQ
|
01/03/2024
|
14:13:46
|
GMT
|
105
|
83.9200
|
CHIX
|
120001QJO
|
01/03/2024
|
14:13:46
|
GMT
|
12
|
83.9200
|
TRQX
|
947599238529637
|
01/03/2024
|
14:13:46
|
GMT
|
19
|
83.9200
|
TRQX
|
947599238529636
|
01/03/2024
|
14:13:46
|
GMT
|
31
|
83.9200
|
TRQX
|
947599238529635
|
01/03/2024
|
14:13:46
|
GMT
|
66
|
83.9200
|
TRQX
|
947599238529634
|
01/03/2024
|
14:13:46
|
GMT
|
6
|
83.9200
|
XLON
|
947599314030630
|
01/03/2024
|
14:13:46
|
GMT
|
71
|
83.9200
|
XLON
|
947599314030629
|
01/03/2024
|
14:15:09
|
GMT
|
32
|
83.9000
|
BATE
|
20000YH8
|
01/03/2024
|
14:15:12
|
GMT
|
47
|
83.9000
|
BATE
|
20000YHF
|
01/03/2024
|
14:15:14
|
GMT
|
75
|
83.9000
|
BATE
|
20000YHO
|
01/03/2024
|
14:15:21
|
GMT
|
32
|
83.9000
|
BATE
|
20000YIC
|
01/03/2024
|
14:15:51
|
GMT
|
89
|
83.8800
|
BATE
|
20000YKS
|
01/03/2024
|
14:15:51
|
GMT
|
115
|
83.8800
|
XLON
|
947599314030870
|
01/03/2024
|
14:17:09
|
GMT
|
4
|
83.8600
|
TRQX
|
947599238529962
|
01/03/2024
|
14:17:09
|
GMT
|
32
|
83.8600
|
TRQX
|
947599238529961
|
01/03/2024
|
14:17:09
|
GMT
|
38
|
83.8600
|
TRQX
|
947599238529963
|
01/03/2024
|
14:18:30
|
GMT
|
5
|
83.8400
|
BATE
|
20000YT7
|
01/03/2024
|
14:18:30
|
GMT
|
32
|
83.8600
|
BATE
|
20000YT8
|
01/03/2024
|
14:18:30
|
GMT
|
9
|
83.8400
|
CHIX
|
120001RBY
|
01/03/2024
|
14:18:30
|
GMT
|
65
|
83.8400
|
CHIX
|
120001RBX
|
01/03/2024
|
14:19:22
|
GMT
|
3
|
83.8200
|
BATE
|
20000YX8
|
01/03/2024
|
14:19:22
|
GMT
|
32
|
83.8200
|
BATE
|
20000YX7
|
01/03/2024
|
14:19:22
|
GMT
|
6
|
83.8200
|
CHIX
|
120001RJ4
|
01/03/2024
|
14:19:22
|
GMT
|
39
|
83.8200
|
CHIX
|
120001RJ5
|
01/03/2024
|
14:19:24
|
GMT
|
10
|
83.8000
|
BATE
|
20000YXD
|
01/03/2024
|
14:19:24
|
GMT
|
53
|
83.8000
|
BATE
|
20000YXE
|
01/03/2024
|
14:20:55
|
GMT
|
48
|
83.7600
|
XLON
|
947599314031281
|
01/03/2024
|
14:21:10
|
GMT
|
183
|
83.7600
|
BATE
|
20000Z32
|
01/03/2024
|
14:21:10
|
GMT
|
23
|
83.7600
|
CHIX
|
120001RST
|
01/03/2024
|
14:21:46
|
GMT
|
41
|
83.8000
|
CHIX
|
120001RVH
|
01/03/2024
|
14:21:46
|
GMT
|
100
|
83.8000
|
CHIX
|
120001RVG
|
01/03/2024
|
14:21:46
|
GMT
|
17
|
83.8000
|
XLON
|
947599314031327
|
01/03/2024
|
14:21:46
|
GMT
|
59
|
83.8000
|
XLON
|
947599314031326
|
01/03/2024
|
14:26:05
|
GMT
|
59
|
83.8000
|
BATE
|
20000ZIO
|
01/03/2024
|
14:26:05
|
GMT
|
4
|
83.8200
|
BATE
|
20000ZIQ
|
01/03/2024
|
14:26:05
|
GMT
|
32
|
83.8200
|
BATE
|
20000ZIP
|
01/03/2024
|
14:26:05
|
GMT
|
58
|
83.8000
|
TRQX
|
947599238530834
|
01/03/2024
|
14:26:10
|
GMT
|
16
|
83.8200
|
BATE
|
20000ZJ9
|
01/03/2024
|
14:26:10
|
GMT
|
56
|
83.8200
|
BATE
|
20000ZJ8
|
01/03/2024
|
14:26:10
|
GMT
|
122
|
83.8200
|
BATE
|
20000ZJA
|
01/03/2024
|
14:26:16
|
GMT
|
28
|
83.9000
|
XLON
|
947599314031734
|
01/03/2024
|
14:27:21
|
GMT
|
86
|
83.8600
|
TRQX
|
947599238531013
|
01/03/2024
|
14:27:21
|
GMT
|
140
|
83.8600
|
XLON
|
947599314031851
|
01/03/2024
|
14:27:22
|
GMT
|
137
|
83.8600
|
CHIX
|
120001SRG
|
01/03/2024
|
14:27:22
|
GMT
|
64
|
83.8600
|
XLON
|
947599314031852
|
01/03/2024
|
14:27:24
|
GMT
|
6
|
83.8600
|
CHIX
|
120001SRT
|
01/03/2024
|
14:27:24
|
GMT
|
55
|
83.8600
|
CHIX
|
120001SRU
|
01/03/2024
|
14:27:25
|
GMT
|
73
|
83.8600
|
BATE
|
20000ZOW
|
01/03/2024
|
14:27:27
|
GMT
|
73
|
83.8600
|
BATE
|
20000ZOY
|
01/03/2024
|
14:27:27
|
GMT
|
102
|
83.8600
|
BATE
|
20000ZOZ
|
01/03/2024
|
14:28:30
|
GMT
|
6
|
83.8600
|
BATE
|
20000ZTY
|
01/03/2024
|
14:28:52
|
GMT
|
50
|
83.8600
|
BATE
|
20000ZVX
|
01/03/2024
|
14:29:11
|
GMT
|
25
|
83.8600
|
BATE
|
20000ZX8
|
01/03/2024
|
14:29:11
|
GMT
|
68
|
83.8200
|
XLON
|
947599314032091
|
01/03/2024
|
14:29:16
|
GMT
|
6
|
83.8000
|
BATE
|
20000ZXK
|
01/03/2024
|
14:29:16
|
GMT
|
12
|
83.8000
|
BATE
|
20000ZXJ
|
01/03/2024
|
14:29:16
|
GMT
|
32
|
83.8000
|
BATE
|
20000ZXO
|
01/03/2024
|
14:29:16
|
GMT
|
34
|
83.8000
|
BATE
|
20000ZXL
|
01/03/2024
|
14:29:16
|
GMT
|
48
|
83.8000
|
BATE
|
20000ZXM
|
01/03/2024
|
14:29:18
|
GMT
|
32
|
83.8000
|
BATE
|
20000ZXP
|
01/03/2024
|
14:29:19
|
GMT
|
32
|
83.8000
|
BATE
|
20000ZXW
|
01/03/2024
|
14:29:20
|
GMT
|
32
|
83.8000
|
BATE
|
20000ZY6
|
01/03/2024
|
14:29:21
|
GMT
|
32
|
83.8000
|
BATE
|
20000ZY8
|
01/03/2024
|
14:29:23
|
GMT
|
32
|
83.8000
|
BATE
|
20000ZYG
|
01/03/2024
|
14:29:24
|
GMT
|
32
|
83.8000
|
BATE
|
20000ZYH
|
01/03/2024
|
14:29:26
|
GMT
|
32
|
83.8000
|
BATE
|
20000ZYK
|
01/03/2024
|
14:29:26
|
GMT
|
39
|
83.8000
|
BATE
|
20000ZYJ
|
01/03/2024
|
14:29:28
|
GMT
|
2
|
83.8000
|
BATE
|
20000ZYL
|
01/03/2024
|
14:29:28
|
GMT
|
32
|
83.8000
|
BATE
|
20000ZYM
|
01/03/2024
|
14:29:29
|
GMT
|
7
|
83.7600
|
BATE
|
20000ZYW
|
01/03/2024
|
14:29:29
|
GMT
|
12
|
83.7600
|
BATE
|
20000ZYU
|
01/03/2024
|
14:29:29
|
GMT
|
25
|
83.7600
|
BATE
|
20000ZYV
|
01/03/2024
|
14:29:29
|
GMT
|
195
|
83.7600
|
BATE
|
20000ZYX
|
01/03/2024
|
14:29:29
|
GMT
|
57
|
83.7600
|
CHIX
|
120001T6Q
|
01/03/2024
|
14:29:29
|
GMT
|
63
|
83.7600
|
XLON
|
947599314032107
|
01/03/2024
|
14:29:32
|
GMT
|
133
|
83.7600
|
BATE
|
20000ZZG
|
01/03/2024
|
14:29:34
|
GMT
|
55
|
83.7600
|
BATE
|
20000ZZM
|
01/03/2024
|
14:29:36
|
GMT
|
78
|
83.7600
|
BATE
|
20000ZZT
|
01/03/2024
|
14:29:37
|
GMT
|
197
|
83.7600
|
BATE
|
20000ZZV
|
01/03/2024
|
14:29:39
|
GMT
|
180
|
83.7600
|
BATE
|
20001000
|
01/03/2024
|
14:29:43
|
GMT
|
51
|
83.7600
|
BATE
|
2000100G
|
01/03/2024
|
14:29:47
|
GMT
|
47
|
83.7600
|
BATE
|
20001012
|
01/03/2024
|
14:30:01
|
GMT
|
34
|
83.8400
|
XLON
|
947599314032212
|
01/03/2024
|
14:30:04
|
GMT
|
53
|
83.8600
|
CHIX
|
120001THI
|
01/03/2024
|
14:30:44
|
GMT
|
5
|
83.9200
|
XLON
|
947599314032455
|
01/03/2024
|
14:31:44
|
GMT
|
11
|
84.0200
|
BATE
|
200010M1
|
01/03/2024
|
14:31:44
|
GMT
|
46
|
84.0200
|
BATE
|
200010M2
|
01/03/2024
|
14:31:49
|
GMT
|
10
|
84.0000
|
CHIX
|
120001U43
|
01/03/2024
|
14:31:49
|
GMT
|
136
|
84.0000
|
CHIX
|
120001U42
|
01/03/2024
|
14:31:49
|
GMT
|
58
|
84.0200
|
TRQX
|
947599238531884
|
01/03/2024
|
14:31:49
|
GMT
|
8
|
84.0200
|
XLON
|
947599314032757
|
01/03/2024
|
14:31:49
|
GMT
|
180
|
84.0200
|
XLON
|
947599314032756
|
01/03/2024
|
14:31:51
|
GMT
|
5
|
84.0000
|
BATE
|
200010NA
|
01/03/2024
|
14:32:09
|
GMT
|
54
|
84.0000
|
CHIX
|
120001U94
|
01/03/2024
|
14:32:09
|
GMT
|
168
|
84.0000
|
CHIX
|
120001U92
|
01/03/2024
|
14:32:09
|
GMT
|
111
|
84.0000
|
XLON
|
947599314032915
|
01/03/2024
|
14:32:58
|
GMT
|
23
|
84.0000
|
BATE
|
200010VC
|
01/03/2024
|
14:33:06
|
GMT
|
3
|
83.9800
|
BATE
|
200010WO
|
01/03/2024
|
14:33:06
|
GMT
|
9
|
83.9800
|
BATE
|
200010X0
|
01/03/2024
|
14:33:06
|
GMT
|
41
|
83.9800
|
BATE
|
200010WZ
|
01/03/2024
|
14:33:06
|
GMT
|
112
|
83.9800
|
BATE
|
200010WP
|
01/03/2024
|
14:33:06
|
GMT
|
115
|
83.9800
|
BATE
|
200010WS
|
01/03/2024
|
14:33:06
|
GMT
|
81
|
83.9800
|
CHIX
|
120001UJ0
|
01/03/2024
|
14:33:06
|
GMT
|
51
|
83.9800
|
XLON
|
947599314033057
|
01/03/2024
|
14:33:15
|
GMT
|
32
|
83.9800
|
BATE
|
200010XI
|
01/03/2024
|
14:33:20
|
GMT
|
12
|
83.9600
|
BATE
|
200010Y5
|
01/03/2024
|
14:33:28
|
GMT
|
28
|
83.9600
|
BATE
|
200010Z8
|
01/03/2024
|
14:33:33
|
GMT
|
39
|
83.9600
|
BATE
|
200010ZO
|
01/03/2024
|
14:33:58
|
GMT
|
154
|
83.9800
|
BATE
|
2000112F
|
01/03/2024
|
14:33:59
|
GMT
|
154
|
83.9800
|
BATE
|
2000112J
|
01/03/2024
|
14:34:11
|
GMT
|
11
|
83.9800
|
BATE
|
2000113T
|
01/03/2024
|
14:34:11
|
GMT
|
100
|
83.9800
|
BATE
|
2000113U
|
01/03/2024
|
14:34:18
|
GMT
|
32
|
84.0000
|
BATE
|
2000114T
|
01/03/2024
|
14:34:18
|
GMT
|
53
|
83.9800
|
XLON
|
947599314033190
|
01/03/2024
|
14:34:19
|
GMT
|
32
|
84.0000
|
BATE
|
20001156
|
01/03/2024
|
14:34:21
|
GMT
|
28
|
84.0000
|
BATE
|
2000115S
|
01/03/2024
|
14:34:21
|
GMT
|
32
|
84.0000
|
BATE
|
2000115Q
|
01/03/2024
|
14:34:21
|
GMT
|
69
|
84.0000
|
BATE
|
2000115R
|
01/03/2024
|
14:34:27
|
GMT
|
32
|
84.0000
|
BATE
|
2000116B
|
01/03/2024
|
14:35:51
|
GMT
|
49
|
83.9800
|
BATE
|
200011I9
|
01/03/2024
|
14:35:51
|
GMT
|
45
|
83.9800
|
CHIX
|
120001VHB
|
01/03/2024
|
14:35:51
|
GMT
|
112
|
83.9800
|
CHIX
|
120001VH9
|
01/03/2024
|
14:35:51
|
GMT
|
44
|
83.9800
|
XLON
|
947599314033504
|
01/03/2024
|
14:35:52
|
GMT
|
32
|
83.9800
|
BATE
|
200011IL
|
01/03/2024
|
14:35:52
|
GMT
|
73
|
83.9600
|
CHIX
|
120001VHT
|
01/03/2024
|
14:36:15
|
GMT
|
52
|
83.9400
|
BATE
|
200011LQ
|
01/03/2024
|
14:36:15
|
GMT
|
72
|
83.9400
|
TRQX
|
947599238532813
|
01/03/2024
|
14:36:23
|
GMT
|
63
|
83.9200
|
BATE
|
200011ML
|
01/03/2024
|
14:36:23
|
GMT
|
86
|
83.9200
|
BATE
|
200011MS
|
01/03/2024
|
14:36:23
|
GMT
|
62
|
83.9200
|
TRQX
|
947599238532846
|
01/03/2024
|
14:36:23
|
GMT
|
10
|
83.9200
|
XLON
|
947599314033581
|
01/03/2024
|
14:36:23
|
GMT
|
54
|
83.9200
|
XLON
|
947599314033582
|
01/03/2024
|
14:36:35
|
GMT
|
17
|
83.9000
|
BATE
|
200011OC
|
01/03/2024
|
14:36:35
|
GMT
|
38
|
83.9000
|
BATE
|
200011OB
|
01/03/2024
|
14:36:35
|
GMT
|
84
|
83.9000
|
CHIX
|
120001VS9
|
01/03/2024
|
14:36:36
|
GMT
|
18
|
83.9000
|
BATE
|
200011OH
|
01/03/2024
|
14:36:55
|
GMT
|
20
|
83.9000
|
BATE
|
200011QE
|
01/03/2024
|
14:37:09
|
GMT
|
32
|
83.9000
|
BATE
|
200011SD
|
01/03/2024
|
14:37:14
|
GMT
|
122
|
83.9000
|
BATE
|
200011SN
|
01/03/2024
|
14:37:33
|
GMT
|
32
|
83.9000
|
BATE
|
200011UG
|
01/03/2024
|
14:37:40
|
GMT
|
81
|
83.8600
|
BATE
|
200011V4
|
01/03/2024
|
14:37:40
|
GMT
|
84
|
83.8600
|
BATE
|
200011V5
|
01/03/2024
|
14:37:40
|
GMT
|
57
|
83.8600
|
CHIX
|
120001W1W
|
01/03/2024
|
14:38:00
|
GMT
|
32
|
83.8600
|
BATE
|
200011W8
|
01/03/2024
|
14:38:14
|
GMT
|
71
|
83.8400
|
BATE
|
200011YR
|
01/03/2024
|
14:38:14
|
GMT
|
89
|
83.8400
|
BATE
|
200011YS
|
01/03/2024
|
14:38:31
|
GMT
|
193
|
83.8400
|
BATE
|
2000120K
|
01/03/2024
|
14:41:01
|
GMT
|
14
|
83.7800
|
BATE
|
200012G0
|
01/03/2024
|
14:41:01
|
GMT
|
43
|
83.7800
|
BATE
|
200012FU
|
01/03/2024
|
14:41:01
|
GMT
|
57
|
83.7800
|
BATE
|
200012FZ
|
01/03/2024
|
14:41:01
|
GMT
|
96
|
83.7800
|
BATE
|
200012G3
|
01/03/2024
|
14:41:01
|
GMT
|
119
|
83.7800
|
BATE
|
200012FV
|
01/03/2024
|
14:41:01
|
GMT
|
56
|
83.7800
|
CHIX
|
120001WUX
|
01/03/2024
|
14:41:01
|
GMT
|
51
|
83.8200
|
CHIX
|
120001WUO
|
01/03/2024
|
14:41:01
|
GMT
|
55
|
83.8000
|
TRQX
|
947599238533695
|
01/03/2024
|
14:41:01
|
GMT
|
1
|
83.7800
|
XLON
|
947599314034264
|
01/03/2024
|
14:41:01
|
GMT
|
73
|
83.7800
|
XLON
|
947599314034263
|
01/03/2024
|
14:41:11
|
GMT
|
28
|
83.7400
|
BATE
|
200012IQ
|
01/03/2024
|
14:41:11
|
GMT
|
43
|
83.7400
|
BATE
|
200012IP
|
01/03/2024
|
14:41:11
|
GMT
|
71
|
83.7400
|
BATE
|
200012IO
|
01/03/2024
|
14:41:13
|
GMT
|
59
|
83.7200
|
XLON
|
947599314034308
|
01/03/2024
|
14:42:58
|
GMT
|
23
|
83.7200
|
CHIX
|
120001XH0
|
01/03/2024
|
14:42:58
|
GMT
|
92
|
83.7200
|
CHIX
|
120001XGZ
|
01/03/2024
|
14:42:59
|
GMT
|
21
|
83.7000
|
XLON
|
947599314034685
|
01/03/2024
|
14:42:59
|
GMT
|
108
|
83.7000
|
XLON
|
947599314034686
|
01/03/2024
|
14:44:13
|
GMT
|
7
|
83.7400
|
BATE
|
2000130W
|
01/03/2024
|
14:44:26
|
GMT
|
28
|
83.7400
|
BATE
|
2000131V
|
01/03/2024
|
14:45:14
|
GMT
|
21
|
83.7200
|
BATE
|
20001365
|
01/03/2024
|
14:45:14
|
GMT
|
37
|
83.7200
|
BATE
|
20001366
|
01/03/2024
|
14:45:14
|
GMT
|
60
|
83.7200
|
BATE
|
20001367
|
01/03/2024
|
14:45:14
|
GMT
|
105
|
83.7200
|
CHIX
|
120001XXV
|
01/03/2024
|
14:46:51
|
GMT
|
90
|
83.7000
|
BATE
|
200013ET
|
01/03/2024
|
14:46:51
|
GMT
|
93
|
83.7000
|
BATE
|
200013EO
|
01/03/2024
|
14:46:51
|
GMT
|
86
|
83.7000
|
XLON
|
947599314035203
|
01/03/2024
|
14:47:04
|
GMT
|
39
|
83.6600
|
XLON
|
947599314035250
|
01/03/2024
|
14:47:17
|
GMT
|
24
|
83.6200
|
BATE
|
200013LY
|
01/03/2024
|
14:47:17
|
GMT
|
48
|
83.6200
|
BATE
|
200013LX
|
01/03/2024
|
14:47:17
|
GMT
|
115
|
83.6200
|
BATE
|
200013LW
|
01/03/2024
|
14:47:17
|
GMT
|
143
|
83.6200
|
BATE
|
200013LR
|
01/03/2024
|
14:47:21
|
GMT
|
87
|
83.6200
|
BATE
|
200013MM
|
01/03/2024
|
14:47:22
|
GMT
|
75
|
83.6200
|
BATE
|
200013MV
|
01/03/2024
|
14:47:23
|
GMT
|
6
|
83.6200
|
BATE
|
200013MY
|
01/03/2024
|
14:47:24
|
GMT
|
17
|
83.6200
|
BATE
|
200013N6
|
01/03/2024
|
14:47:24
|
GMT
|
33
|
83.6200
|
BATE
|
200013N5
|
01/03/2024
|
14:47:24
|
GMT
|
48
|
83.6200
|
BATE
|
200013N7
|
01/03/2024
|
14:47:57
|
GMT
|
4
|
83.6000
|
BATE
|
200013QQ
|
01/03/2024
|
14:47:57
|
GMT
|
13
|
83.6000
|
BATE
|
200013QS
|
01/03/2024
|
14:47:57
|
GMT
|
32
|
83.6000
|
BATE
|
200013QR
|
01/03/2024
|
14:47:57
|
GMT
|
41
|
83.6000
|
BATE
|
200013QP
|
01/03/2024
|
14:47:57
|
GMT
|
4
|
83.6000
|
CHIX
|
120001YQ1
|
01/03/2024
|
14:47:57
|
GMT
|
50
|
83.6000
|
CHIX
|
120001YQ2
|
01/03/2024
|
14:48:06
|
GMT
|
57
|
83.5800
|
BATE
|
200013S4
|
01/03/2024
|
14:48:06
|
GMT
|
63
|
83.5800
|
BATE
|
200013S3
|
01/03/2024
|
14:48:06
|
GMT
|
58
|
83.5800
|
XLON
|
947599314035383
|
01/03/2024
|
14:48:06
|
GMT
|
171
|
83.5800
|
XLON
|
947599314035382
|
01/03/2024
|
14:48:15
|
GMT
|
6
|
83.5600
|
BATE
|
200013TY
|
01/03/2024
|
14:48:15
|
GMT
|
21
|
83.5600
|
BATE
|
200013TX
|
01/03/2024
|
14:48:15
|
GMT
|
30
|
83.5600
|
BATE
|
200013TZ
|
01/03/2024
|
14:48:15
|
GMT
|
52
|
83.5600
|
CHIX
|
120001YVV
|
01/03/2024
|
14:49:20
|
GMT
|
56
|
83.5400
|
BATE
|
20001417
|
01/03/2024
|
14:49:20
|
GMT
|
44
|
83.5400
|
TRQX
|
947599238535252
|
01/03/2024
|
14:49:21
|
GMT
|
53
|
83.5400
|
BATE
|
20001418
|
01/03/2024
|
14:49:27
|
GMT
|
70
|
83.5400
|
CHIX
|
120001Z9M
|
01/03/2024
|
14:49:29
|
GMT
|
69
|
83.5400
|
CHIX
|
120001ZAB
|
01/03/2024
|
14:49:35
|
GMT
|
8
|
83.6200
|
XLON
|
947599314035691
|
01/03/2024
|
14:49:35
|
GMT
|
13
|
83.6200
|
XLON
|
947599314035692
|
01/03/2024
|
14:49:35
|
GMT
|
39
|
83.6200
|
XLON
|
947599314035693
|
01/03/2024
|
14:50:00
|
GMT
|
17
|
83.5800
|
BATE
|
20001470
|
01/03/2024
|
14:50:00
|
GMT
|
32
|
83.5800
|
BATE
|
2000146V
|
01/03/2024
|
14:50:00
|
GMT
|
47
|
83.5800
|
BATE
|
2000146W
|
01/03/2024
|
14:50:00
|
GMT
|
52
|
83.5800
|
BATE
|
2000146T
|
01/03/2024
|
14:50:02
|
GMT
|
10
|
83.5800
|
CHIX
|
120001ZID
|
01/03/2024
|
14:50:02
|
GMT
|
136
|
83.5800
|
CHIX
|
120001ZIE
|
01/03/2024
|
14:50:03
|
GMT
|
24
|
83.6000
|
TRQX
|
947599238535457
|
01/03/2024
|
14:50:03
|
GMT
|
31
|
83.6000
|
TRQX
|
947599238535456
|
01/03/2024
|
14:50:27
|
GMT
|
72
|
83.5600
|
BATE
|
200014AU
|
01/03/2024
|
14:50:27
|
GMT
|
75
|
83.5600
|
BATE
|
200014AS
|
01/03/2024
|
14:50:27
|
GMT
|
122
|
83.5600
|
CHIX
|
120001ZLX
|
01/03/2024
|
14:50:27
|
GMT
|
164
|
83.5600
|
CHIX
|
120001ZLW
|
01/03/2024
|
14:50:27
|
GMT
|
31
|
83.5600
|
XLON
|
947599314035904
|
01/03/2024
|
14:50:27
|
GMT
|
33
|
83.5600
|
XLON
|
947599314035901
|
01/03/2024
|
14:50:27
|
GMT
|
37
|
83.5600
|
XLON
|
947599314035903
|
01/03/2024
|
14:50:27
|
GMT
|
58
|
83.5600
|
XLON
|
947599314035902
|
01/03/2024
|
14:50:50
|
GMT
|
57
|
83.5200
|
CHIX
|
120001ZQG
|
01/03/2024
|
14:50:50
|
GMT
|
71
|
83.5400
|
CHIX
|
120001ZQD
|
01/03/2024
|
14:50:50
|
GMT
|
105
|
83.5400
|
TRQX
|
947599238535643
|
01/03/2024
|
14:50:50
|
GMT
|
21
|
83.5200
|
XLON
|
947599314035967
|
01/03/2024
|
14:50:50
|
GMT
|
60
|
83.5200
|
XLON
|
947599314035966
|
01/03/2024
|
14:50:50
|
GMT
|
61
|
83.5400
|
XLON
|
947599314035963
|
01/03/2024
|
14:51:42
|
GMT
|
45
|
83.3600
|
TRQX
|
947599238535790
|
01/03/2024
|
14:51:42
|
GMT
|
72
|
83.3600
|
XLON
|
947599314036257
|
01/03/2024
|
14:52:08
|
GMT
|
8
|
83.4200
|
XLON
|
947599314036330
|
01/03/2024
|
14:52:08
|
GMT
|
39
|
83.4200
|
XLON
|
947599314036328
|
01/03/2024
|
14:52:08
|
GMT
|
39
|
83.4200
|
XLON
|
947599314036329
|
01/03/2024
|
14:52:36
|
GMT
|
10
|
83.4000
|
BATE
|
200014RC
|
01/03/2024
|
14:52:36
|
GMT
|
32
|
83.4000
|
BATE
|
200014RB
|
01/03/2024
|
14:52:36
|
GMT
|
88
|
83.3800
|
CHIX
|
1200020AQ
|
01/03/2024
|
14:52:36
|
GMT
|
85
|
83.3800
|
XLON
|
947599314036408
|
01/03/2024
|
14:52:51
|
GMT
|
100
|
83.3800
|
XLON
|
947599314036448
|
01/03/2024
|
14:52:54
|
GMT
|
32
|
83.3800
|
BATE
|
200014SX
|
01/03/2024
|
14:53:17
|
GMT
|
57
|
83.3600
|
XLON
|
947599314036551
|
01/03/2024
|
14:54:03
|
GMT
|
10
|
83.3800
|
BATE
|
2000156R
|
01/03/2024
|
14:54:03
|
GMT
|
32
|
83.3800
|
BATE
|
2000156Q
|
01/03/2024
|
14:54:03
|
GMT
|
8
|
83.3600
|
XLON
|
947599314036676
|
01/03/2024
|
14:54:03
|
GMT
|
50
|
83.3600
|
XLON
|
947599314036677
|
01/03/2024
|
14:54:08
|
GMT
|
21
|
83.4400
|
BATE
|
2000157Q
|
01/03/2024
|
14:54:08
|
GMT
|
32
|
83.4400
|
BATE
|
2000157P
|
01/03/2024
|
14:54:08
|
GMT
|
33
|
83.4400
|
BATE
|
2000157O
|
01/03/2024
|
14:54:11
|
GMT
|
32
|
83.4400
|
BATE
|
2000157Y
|
01/03/2024
|
14:54:20
|
GMT
|
32
|
83.4600
|
BATE
|
20001598
|
01/03/2024
|
14:54:21
|
GMT
|
8
|
83.4600
|
XLON
|
947599314036746
|
01/03/2024
|
14:54:21
|
GMT
|
11
|
83.4600
|
XLON
|
947599314036747
|
01/03/2024
|
14:54:21
|
GMT
|
27
|
83.4600
|
XLON
|
947599314036748
|
01/03/2024
|
14:54:40
|
GMT
|
76
|
83.4600
|
TRQX
|
947599238536382
|
01/03/2024
|
14:54:40
|
GMT
|
106
|
83.4600
|
XLON
|
947599314036810
|
01/03/2024
|
14:54:54
|
GMT
|
7
|
83.4600
|
BATE
|
200015DX
|
01/03/2024
|
14:54:59
|
GMT
|
6
|
83.4600
|
CHIX
|
120002193
|
01/03/2024
|
14:54:59
|
GMT
|
11
|
83.4600
|
CHIX
|
120002192
|
01/03/2024
|
14:54:59
|
GMT
|
32
|
83.4600
|
CHIX
|
120002194
|
01/03/2024
|
14:55:10
|
GMT
|
10
|
83.4400
|
BATE
|
200015H4
|
01/03/2024
|
14:55:16
|
GMT
|
10
|
83.4400
|
BATE
|
200015HY
|
01/03/2024
|
14:55:55
|
GMT
|
10
|
83.4400
|
BATE
|
200015P4
|
01/03/2024
|
14:55:55
|
GMT
|
32
|
83.4400
|
BATE
|
200015P3
|
01/03/2024
|
14:55:55
|
GMT
|
59
|
83.4400
|
BATE
|
200015PD
|
01/03/2024
|
14:55:55
|
GMT
|
56
|
83.4200
|
XLON
|
947599314037150
|
01/03/2024
|
14:56:14
|
GMT
|
6
|
83.4200
|
BATE
|
200015SR
|
01/03/2024
|
14:56:14
|
GMT
|
9
|
83.4200
|
BATE
|
200015SS
|
01/03/2024
|
14:56:14
|
GMT
|
14
|
83.4200
|
BATE
|
200015ST
|
01/03/2024
|
14:56:14
|
GMT
|
32
|
83.4200
|
BATE
|
200015SP
|
01/03/2024
|
14:56:14
|
GMT
|
52
|
83.4200
|
BATE
|
200015SN
|
01/03/2024
|
14:56:14
|
GMT
|
86
|
83.4200
|
BATE
|
200015SQ
|
01/03/2024
|
14:56:14
|
GMT
|
154
|
83.4200
|
BATE
|
200015SU
|
01/03/2024
|
14:56:14
|
GMT
|
12
|
83.4200
|
CHIX
|
1200021VJ
|
01/03/2024
|
14:56:14
|
GMT
|
18
|
83.4200
|
CHIX
|
1200021VD
|
01/03/2024
|
14:56:14
|
GMT
|
42
|
83.4200
|
CHIX
|
1200021VC
|
01/03/2024
|
14:56:14
|
GMT
|
72
|
83.4200
|
XLON
|
947599314037262
|
01/03/2024
|
14:56:23
|
GMT
|
72
|
83.4200
|
XLON
|
947599314037279
|
01/03/2024
|
14:56:33
|
GMT
|
66
|
83.4200
|
BATE
|
200015V8
|
01/03/2024
|
14:56:33
|
GMT
|
100
|
83.4200
|
BATE
|
200015V7
|
01/03/2024
|
14:56:33
|
GMT
|
38
|
83.4200
|
CHIX
|
1200021YY
|
01/03/2024
|
14:56:33
|
GMT
|
91
|
83.4200
|
CHIX
|
1200021YZ
|
01/03/2024
|
14:56:33
|
GMT
|
78
|
83.4200
|
XLON
|
947599314037331
|
01/03/2024
|
14:57:25
|
GMT
|
155
|
83.4800
|
BATE
|
20001634
|
01/03/2024
|
14:57:36
|
GMT
|
81
|
83.4800
|
CHIX
|
1200022C8
|
01/03/2024
|
14:57:36
|
GMT
|
52
|
83.4800
|
XLON
|
947599314037521
|
01/03/2024
|
14:58:00
|
GMT
|
21
|
83.5800
|
BATE
|
2000167P
|
01/03/2024
|
14:58:00
|
GMT
|
21
|
83.5800
|
CHIX
|
1200022GW
|
01/03/2024
|
14:58:00
|
GMT
|
36
|
83.5800
|
CHIX
|
1200022GX
|
01/03/2024
|
14:58:00
|
GMT
|
38
|
83.5800
|
XLON
|
947599314037583
|
01/03/2024
|
14:58:00
|
GMT
|
53
|
83.5800
|
XLON
|
947599314037582
|
01/03/2024
|
14:58:21
|
GMT
|
47
|
83.5600
|
XLON
|
947599314037639
|
01/03/2024
|
14:58:21
|
GMT
|
47
|
83.5600
|
XLON
|
947599314037641
|
01/03/2024
|
14:58:21
|
GMT
|
55
|
83.5600
|
XLON
|
947599314037640
|
01/03/2024
|
14:58:54
|
GMT
|
21
|
83.5400
|
CHIX
|
1200022PS
|
01/03/2024
|
14:58:54
|
GMT
|
45
|
83.5400
|
CHIX
|
1200022PQ
|
01/03/2024
|
14:58:54
|
GMT
|
57
|
83.5400
|
CHIX
|
1200022PT
|
01/03/2024
|
14:58:54
|
GMT
|
62
|
83.5400
|
TRQX
|
947599238537181
|
01/03/2024
|
14:58:54
|
GMT
|
86
|
83.5400
|
XLON
|
947599314037734
|
01/03/2024
|
14:59:14
|
GMT
|
49
|
83.5200
|
TRQX
|
947599238537215
|
01/03/2024
|
14:59:38
|
GMT
|
83
|
83.5200
|
XLON
|
947599314037820
|
01/03/2024
|
15:00:36
|
GMT
|
3
|
83.6000
|
BATE
|
200016UT
|
01/03/2024
|
15:00:36
|
GMT
|
7
|
83.6000
|
BATE
|
200016US
|
01/03/2024
|
15:00:36
|
GMT
|
102
|
83.6200
|
BATE
|
200016UP
|
01/03/2024
|
15:00:36
|
GMT
|
102
|
83.6200
|
BATE
|
200016UR
|
01/03/2024
|
15:00:36
|
GMT
|
58
|
83.5800
|
CHIX
|
1200023JJ
|
01/03/2024
|
15:00:36
|
GMT
|
146
|
83.6200
|
CHIX
|
1200023JH
|
01/03/2024
|
15:00:36
|
GMT
|
194
|
83.5800
|
XLON
|
947599314038165
|
01/03/2024
|
15:00:36
|
GMT
|
6
|
83.6000
|
XLON
|
947599314038162
|
01/03/2024
|
15:00:36
|
GMT
|
100
|
83.6000
|
XLON
|
947599314038161
|
01/03/2024
|
15:00:53
|
GMT
|
79
|
83.5800
|
CHIX
|
1200023LZ
|
01/03/2024
|
15:01:51
|
GMT
|
122
|
83.5600
|
BATE
|
2000170C
|
01/03/2024
|
15:01:51
|
GMT
|
154
|
83.5600
|
XLON
|
947599314038372
|
01/03/2024
|
15:02:12
|
GMT
|
211
|
83.6000
|
BATE
|
2000172L
|
01/03/2024
|
15:02:53
|
GMT
|
32
|
83.5800
|
BATE
|
2000176G
|
01/03/2024
|
15:02:53
|
GMT
|
142
|
83.5800
|
BATE
|
2000176H
|
01/03/2024
|
15:02:53
|
GMT
|
153
|
83.5800
|
BATE
|
2000176F
|
01/03/2024
|
15:02:53
|
GMT
|
45
|
83.5800
|
CHIX
|
12000243T
|
01/03/2024
|
15:02:54
|
GMT
|
50
|
83.5600
|
BATE
|
2000176V
|
01/03/2024
|
15:03:31
|
GMT
|
32
|
83.5800
|
BATE
|
200017BD
|
01/03/2024
|
15:03:31
|
GMT
|
50
|
83.5600
|
CHIX
|
1200024BZ
|
01/03/2024
|
15:03:36
|
GMT
|
32
|
83.5800
|
BATE
|
200017BS
|
01/03/2024
|
15:03:36
|
GMT
|
71
|
83.5600
|
XLON
|
947599314038683
|
01/03/2024
|
15:03:51
|
GMT
|
1
|
83.5400
|
BATE
|
200017DL
|
01/03/2024
|
15:03:51
|
GMT
|
7
|
83.5400
|
BATE
|
200017DN
|
01/03/2024
|
15:03:51
|
GMT
|
16
|
83.5400
|
BATE
|
200017DK
|
01/03/2024
|
15:03:51
|
GMT
|
32
|
83.5400
|
BATE
|
200017DM
|
01/03/2024
|
15:03:51
|
GMT
|
50
|
83.5400
|
CHIX
|
1200024GJ
|
01/03/2024
|
15:03:56
|
GMT
|
16
|
83.5400
|
BATE
|
200017E2
|
01/03/2024
|
15:03:56
|
GMT
|
32
|
83.5400
|
BATE
|
200017E3
|
01/03/2024
|
15:03:58
|
GMT
|
32
|
83.5400
|
BATE
|
200017EA
|
01/03/2024
|
15:04:00
|
GMT
|
5
|
83.5400
|
BATE
|
200017EE
|
01/03/2024
|
15:04:00
|
GMT
|
32
|
83.5400
|
BATE
|
200017EF
|
01/03/2024
|
15:04:04
|
GMT
|
46
|
83.5400
|
BATE
|
200017FH
|
01/03/2024
|
15:04:16
|
GMT
|
20
|
83.5600
|
XLON
|
947599314038900
|
01/03/2024
|
15:04:16
|
GMT
|
26
|
83.5600
|
XLON
|
947599314038901
|
01/03/2024
|
15:04:20
|
GMT
|
10
|
83.5400
|
BATE
|
200017HK
|
01/03/2024
|
15:04:20
|
GMT
|
32
|
83.5400
|
BATE
|
200017HJ
|
01/03/2024
|
15:04:20
|
GMT
|
106
|
83.5400
|
CHIX
|
1200024MM
|
01/03/2024
|
15:04:20
|
GMT
|
44
|
83.5200
|
TRQX
|
947599238538139
|
01/03/2024
|
15:04:25
|
GMT
|
32
|
83.5400
|
BATE
|
200017IQ
|
01/03/2024
|
15:04:27
|
GMT
|
32
|
83.5400
|
BATE
|
200017J4
|
01/03/2024
|
15:04:29
|
GMT
|
32
|
83.5400
|
BATE
|
200017JP
|
01/03/2024
|
15:04:31
|
GMT
|
32
|
83.5400
|
BATE
|
200017K1
|
01/03/2024
|
15:04:33
|
GMT
|
32
|
83.5400
|
BATE
|
200017K7
|
01/03/2024
|
15:04:35
|
GMT
|
21
|
83.5400
|
BATE
|
200017KF
|
01/03/2024
|
15:04:35
|
GMT
|
32
|
83.5400
|
BATE
|
200017KG
|
01/03/2024
|
15:04:38
|
GMT
|
28
|
83.5400
|
BATE
|
200017KS
|
01/03/2024
|
15:04:38
|
GMT
|
32
|
83.5400
|
BATE
|
200017KT
|
01/03/2024
|
15:04:40
|
GMT
|
1
|
83.5400
|
BATE
|
200017KV
|
01/03/2024
|
15:04:55
|
GMT
|
77
|
83.5200
|
BATE
|
200017LV
|
01/03/2024
|
15:04:55
|
GMT
|
214
|
83.5200
|
BATE
|
200017LW
|
01/03/2024
|
15:04:55
|
GMT
|
81
|
83.5200
|
CHIX
|
1200024T0
|
01/03/2024
|
15:04:55
|
GMT
|
148
|
83.5200
|
XLON
|
947599314039008
|
01/03/2024
|
15:05:09
|
GMT
|
1
|
83.5400
|
BATE
|
200017O0
|
01/03/2024
|
15:05:14
|
GMT
|
81
|
83.5000
|
BATE
|
200017OT
|
01/03/2024
|
15:05:14
|
GMT
|
88
|
83.5000
|
BATE
|
200017OS
|
01/03/2024
|
15:05:14
|
GMT
|
81
|
83.5000
|
XLON
|
947599314039111
|
01/03/2024
|
15:05:17
|
GMT
|
7
|
83.5200
|
BATE
|
200017PH
|
01/03/2024
|
15:05:17
|
GMT
|
10
|
83.5200
|
BATE
|
200017PJ
|
01/03/2024
|
15:05:17
|
GMT
|
45
|
83.5200
|
BATE
|
200017PI
|
01/03/2024
|
15:05:31
|
GMT
|
81
|
83.5000
|
XLON
|
947599314039178
|
01/03/2024
|
15:05:31
|
GMT
|
86
|
83.5000
|
XLON
|
947599314039179
|
01/03/2024
|
15:05:39
|
GMT
|
86
|
83.5000
|
BATE
|
200017QZ
|
01/03/2024
|
15:05:41
|
GMT
|
88
|
83.5000
|
BATE
|
200017RA
|
01/03/2024
|
15:05:50
|
GMT
|
109
|
83.5000
|
BATE
|
200017SC
|
01/03/2024
|
15:05:52
|
GMT
|
109
|
83.5000
|
BATE
|
200017SH
|
01/03/2024
|
15:06:13
|
GMT
|
8
|
83.5600
|
XLON
|
947599314039310
|
01/03/2024
|
15:06:13
|
GMT
|
20
|
83.5600
|
XLON
|
947599314039311
|
01/03/2024
|
15:06:13
|
GMT
|
28
|
83.5600
|
XLON
|
947599314039309
|
01/03/2024
|
15:06:21
|
GMT
|
45
|
83.5600
|
CHIX
|
12000259L
|
01/03/2024
|
15:06:35
|
GMT
|
8
|
83.5600
|
XLON
|
947599314039371
|
01/03/2024
|
15:07:05
|
GMT
|
8
|
83.5600
|
XLON
|
947599314039505
|
01/03/2024
|
15:07:10
|
GMT
|
107
|
83.5600
|
BATE
|
20001815
|
01/03/2024
|
15:07:32
|
GMT
|
51
|
83.5800
|
TRQX
|
947599238538661
|
01/03/2024
|
15:07:32
|
GMT
|
147
|
83.5800
|
XLON
|
947599314039609
|
01/03/2024
|
15:07:33
|
GMT
|
108
|
83.5800
|
XLON
|
947599314039615
|
01/03/2024
|
15:07:54
|
GMT
|
18
|
83.6400
|
BATE
|
2000184Z
|
01/03/2024
|
15:07:54
|
GMT
|
32
|
83.6400
|
BATE
|
2000184Y
|
01/03/2024
|
15:07:54
|
GMT
|
39
|
83.6400
|
XLON
|
947599314039668
|
01/03/2024
|
15:07:56
|
GMT
|
1
|
83.6400
|
BATE
|
2000185E
|
01/03/2024
|
15:07:56
|
GMT
|
28
|
83.6400
|
BATE
|
2000185A
|
01/03/2024
|
15:07:56
|
GMT
|
32
|
83.6400
|
BATE
|
2000185B
|
01/03/2024
|
15:07:56
|
GMT
|
32
|
83.6400
|
BATE
|
2000185F
|
01/03/2024
|
15:07:57
|
GMT
|
1
|
83.6400
|
BATE
|
2000185H
|
01/03/2024
|
15:07:57
|
GMT
|
6
|
83.6400
|
BATE
|
2000185J
|
01/03/2024
|
15:07:57
|
GMT
|
32
|
83.6400
|
BATE
|
2000185I
|
01/03/2024
|
15:07:57
|
GMT
|
32
|
83.6400
|
BATE
|
2000185K
|
01/03/2024
|
15:07:58
|
GMT
|
1
|
83.6400
|
BATE
|
2000185O
|
01/03/2024
|
15:07:58
|
GMT
|
32
|
83.6400
|
BATE
|
2000185P
|
01/03/2024
|
15:07:59
|
GMT
|
1
|
83.6400
|
BATE
|
2000185S
|
01/03/2024
|
15:07:59
|
GMT
|
1
|
83.6400
|
BATE
|
2000185U
|
01/03/2024
|
15:07:59
|
GMT
|
32
|
83.6400
|
BATE
|
2000185T
|
01/03/2024
|
15:07:59
|
GMT
|
32
|
83.6400
|
BATE
|
2000185V
|
01/03/2024
|
15:08:00
|
GMT
|
1
|
83.6400
|
BATE
|
20001861
|
01/03/2024
|
15:08:00
|
GMT
|
32
|
83.6400
|
BATE
|
20001862
|
01/03/2024
|
15:08:01
|
GMT
|
1
|
83.6400
|
BATE
|
2000186G
|
01/03/2024
|
15:08:01
|
GMT
|
1
|
83.6400
|
BATE
|
2000186J
|
01/03/2024
|
15:08:01
|
GMT
|
32
|
83.6400
|
BATE
|
2000186H
|
01/03/2024
|
15:08:01
|
GMT
|
32
|
83.6400
|
BATE
|
2000186K
|
01/03/2024
|
15:08:02
|
GMT
|
1
|
83.6400
|
BATE
|
2000186N
|
01/03/2024
|
15:08:02
|
GMT
|
32
|
83.6400
|
BATE
|
2000186O
|
01/03/2024
|
15:08:03
|
GMT
|
1
|
83.6400
|
BATE
|
2000186S
|
01/03/2024
|
15:08:03
|
GMT
|
32
|
83.6400
|
BATE
|
2000186T
|
01/03/2024
|
15:08:04
|
GMT
|
1
|
83.6400
|
BATE
|
2000186V
|
01/03/2024
|
15:08:04
|
GMT
|
2
|
83.6400
|
BATE
|
2000186Z
|
01/03/2024
|
15:08:04
|
GMT
|
32
|
83.6400
|
BATE
|
2000186W
|
01/03/2024
|
15:08:04
|
GMT
|
32
|
83.6400
|
BATE
|
20001870
|
01/03/2024
|
15:08:05
|
GMT
|
49
|
83.6000
|
BATE
|
20001878
|
01/03/2024
|
15:08:05
|
GMT
|
87
|
83.6000
|
BATE
|
20001877
|
01/03/2024
|
15:08:05
|
GMT
|
1
|
83.6400
|
BATE
|
20001874
|
01/03/2024
|
15:08:05
|
GMT
|
32
|
83.6400
|
BATE
|
20001875
|
01/03/2024
|
15:08:05
|
GMT
|
1
|
83.6200
|
CHIX
|
1200025PE
|
01/03/2024
|
15:08:05
|
GMT
|
6
|
83.6200
|
CHIX
|
1200025PF
|
01/03/2024
|
15:08:05
|
GMT
|
32
|
83.6200
|
CHIX
|
1200025PG
|
01/03/2024
|
15:08:05
|
GMT
|
136
|
83.6200
|
CHIX
|
1200025PD
|
01/03/2024
|
15:08:46
|
GMT
|
32
|
83.6800
|
BATE
|
200018BI
|
01/03/2024
|
15:08:46
|
GMT
|
14
|
83.6800
|
XLON
|
947599314039821
|
01/03/2024
|
15:08:46
|
GMT
|
39
|
83.6800
|
XLON
|
947599314039820
|
01/03/2024
|
15:08:51
|
GMT
|
32
|
83.6800
|
BATE
|
200018BX
|
01/03/2024
|
15:08:54
|
GMT
|
1
|
83.6800
|
BATE
|
200018C5
|
01/03/2024
|
15:08:54
|
GMT
|
32
|
83.6800
|
BATE
|
200018C6
|
01/03/2024
|
15:08:54
|
GMT
|
12
|
83.6800
|
XLON
|
947599314039829
|
01/03/2024
|
15:08:54
|
GMT
|
39
|
83.6800
|
XLON
|
947599314039828
|
01/03/2024
|
15:08:59
|
GMT
|
1
|
83.6800
|
BATE
|
200018CG
|
01/03/2024
|
15:08:59
|
GMT
|
32
|
83.6800
|
BATE
|
200018CH
|
01/03/2024
|
15:09:03
|
GMT
|
32
|
83.6800
|
BATE
|
200018CT
|
01/03/2024
|
15:09:05
|
GMT
|
32
|
83.6800
|
BATE
|
200018D0
|
01/03/2024
|
15:09:08
|
GMT
|
32
|
83.6800
|
BATE
|
200018DA
|
01/03/2024
|
15:09:10
|
GMT
|
32
|
83.6800
|
BATE
|
200018DI
|
01/03/2024
|
15:09:13
|
GMT
|
32
|
83.6800
|
BATE
|
200018EC
|
01/03/2024
|
15:09:15
|
GMT
|
8
|
83.6800
|
XLON
|
947599314039909
|
01/03/2024
|
15:09:15
|
GMT
|
8
|
83.6800
|
XLON
|
947599314039910
|
01/03/2024
|
15:09:15
|
GMT
|
39
|
83.6800
|
XLON
|
947599314039911
|
01/03/2024
|
15:09:15
|
GMT
|
39
|
83.6800
|
XLON
|
947599314039912
|
01/03/2024
|
15:09:30
|
GMT
|
64
|
83.6800
|
BATE
|
200018FS
|
01/03/2024
|
15:09:41
|
GMT
|
1
|
83.7400
|
CHIX
|
12000264X
|
01/03/2024
|
15:09:43
|
GMT
|
8
|
83.7400
|
XLON
|
947599314039993
|
01/03/2024
|
15:09:53
|
GMT
|
61
|
83.7200
|
BATE
|
200018HL
|
01/03/2024
|
15:09:53
|
GMT
|
61
|
83.7200
|
BATE
|
200018HM
|
01/03/2024
|
15:09:53
|
GMT
|
191
|
83.7200
|
XLON
|
947599314040018
|
01/03/2024
|
15:09:56
|
GMT
|
84
|
83.7200
|
XLON
|
947599314040019
|
01/03/2024
|
15:10:23
|
GMT
|
80
|
83.7400
|
BATE
|
200018JX
|
01/03/2024
|
15:10:25
|
GMT
|
78
|
83.7400
|
BATE
|
200018KA
|
01/03/2024
|
15:10:35
|
GMT
|
60
|
83.7400
|
BATE
|
200018KY
|
01/03/2024
|
15:10:39
|
GMT
|
109
|
83.7600
|
CHIX
|
1200026DD
|
01/03/2024
|
15:10:39
|
GMT
|
57
|
83.7600
|
XLON
|
947599314040153
|
01/03/2024
|
15:10:51
|
GMT
|
115
|
83.7800
|
BATE
|
200018ME
|
01/03/2024
|
15:11:03
|
GMT
|
32
|
83.7800
|
BATE
|
200018OF
|
01/03/2024
|
15:11:03
|
GMT
|
136
|
83.7800
|
CHIX
|
1200026HN
|
01/03/2024
|
15:11:08
|
GMT
|
6
|
83.7800
|
BATE
|
200018PB
|
01/03/2024
|
15:11:08
|
GMT
|
187
|
83.7800
|
BATE
|
200018PC
|
01/03/2024
|
15:11:08
|
GMT
|
50
|
83.7800
|
CHIX
|
1200026IY
|
01/03/2024
|
15:11:10
|
GMT
|
136
|
83.7800
|
CHIX
|
1200026IZ
|
01/03/2024
|
15:11:10
|
GMT
|
136
|
83.7800
|
CHIX
|
1200026J0
|
01/03/2024
|
15:11:11
|
GMT
|
1
|
83.7800
|
BATE
|
200018PK
|
01/03/2024
|
15:11:11
|
GMT
|
32
|
83.7800
|
BATE
|
200018PJ
|
01/03/2024
|
15:11:14
|
GMT
|
156
|
83.7800
|
BATE
|
200018PV
|
01/03/2024
|
15:11:16
|
GMT
|
156
|
83.7800
|
BATE
|
200018Q0
|
01/03/2024
|
15:11:34
|
GMT
|
106
|
83.7600
|
BATE
|
200018RA
|
01/03/2024
|
15:11:34
|
GMT
|
106
|
83.7600
|
BATE
|
200018RB
|
01/03/2024
|
15:11:34
|
GMT
|
48
|
83.7600
|
CHIX
|
1200026LJ
|
01/03/2024
|
15:11:34
|
GMT
|
137
|
83.7600
|
CHIX
|
1200026LI
|
01/03/2024
|
15:11:34
|
GMT
|
61
|
83.7600
|
XLON
|
947599314040356
|
01/03/2024
|
15:11:39
|
GMT
|
32
|
83.7600
|
BATE
|
200018RT
|
01/03/2024
|
15:11:39
|
GMT
|
55
|
83.7400
|
CHIX
|
1200026M6
|
01/03/2024
|
15:11:44
|
GMT
|
7
|
83.7600
|
BATE
|
200018S4
|
01/03/2024
|
15:11:47
|
GMT
|
58
|
83.7400
|
TRQX
|
947599238539423
|
01/03/2024
|
15:11:47
|
GMT
|
79
|
83.7400
|
TRQX
|
947599238539422
|
01/03/2024
|
15:12:25
|
GMT
|
20
|
83.7600
|
XLON
|
947599314040588
|
01/03/2024
|
15:12:25
|
GMT
|
41
|
83.7600
|
XLON
|
947599314040589
|
01/03/2024
|
15:12:25
|
GMT
|
92
|
83.7600
|
XLON
|
947599314040587
|
01/03/2024
|
15:12:58
|
GMT
|
108
|
83.7400
|
CHIX
|
1200026X6
|
01/03/2024
|
15:13:45
|
GMT
|
29
|
83.7400
|
BATE
|
2000193V
|
01/03/2024
|
15:13:45
|
GMT
|
186
|
83.7400
|
BATE
|
2000193U
|
01/03/2024
|
15:13:45
|
GMT
|
215
|
83.7400
|
BATE
|
2000193T
|
01/03/2024
|
15:13:45
|
GMT
|
75
|
83.7400
|
XLON
|
947599314040776
|
01/03/2024
|
15:13:50
|
GMT
|
43
|
83.7400
|
BATE
|
20001941
|
01/03/2024
|
15:13:52
|
GMT
|
172
|
83.7400
|
BATE
|
2000194D
|
01/03/2024
|
15:13:52
|
GMT
|
179
|
83.7400
|
BATE
|
2000194E
|
01/03/2024
|
15:13:52
|
GMT
|
81
|
83.7400
|
CHIX
|
12000275F
|
01/03/2024
|
15:14:35
|
GMT
|
21
|
83.8400
|
BATE
|
2000199B
|
01/03/2024
|
15:14:35
|
GMT
|
32
|
83.8400
|
BATE
|
2000199A
|
01/03/2024
|
15:14:35
|
GMT
|
54
|
83.8600
|
BATE
|
2000199C
|
01/03/2024
|
15:14:35
|
GMT
|
8
|
83.8400
|
XLON
|
947599314040946
|
01/03/2024
|
15:14:58
|
GMT
|
8
|
83.8800
|
XLON
|
947599314041023
|
01/03/2024
|
15:14:58
|
GMT
|
17
|
83.8800
|
XLON
|
947599314041021
|
01/03/2024
|
15:14:58
|
GMT
|
19
|
83.8800
|
XLON
|
947599314041024
|
01/03/2024
|
15:14:58
|
GMT
|
39
|
83.8800
|
XLON
|
947599314041022
|
01/03/2024
|
15:14:59
|
GMT
|
174
|
83.8400
|
BATE
|
200019BD
|
01/03/2024
|
15:14:59
|
GMT
|
145
|
83.8400
|
CHIX
|
1200027IB
|
01/03/2024
|
15:14:59
|
GMT
|
3
|
83.8800
|
XLON
|
947599314041029
|
01/03/2024
|
15:14:59
|
GMT
|
4
|
83.8800
|
XLON
|
947599314041027
|
01/03/2024
|
15:14:59
|
GMT
|
8
|
83.8800
|
XLON
|
947599314041030
|
01/03/2024
|
15:14:59
|
GMT
|
19
|
83.8800
|
XLON
|
947599314041031
|
01/03/2024
|
15:14:59
|
GMT
|
38
|
83.8800
|
XLON
|
947599314041032
|
01/03/2024
|
15:14:59
|
GMT
|
39
|
83.8800
|
XLON
|
947599314041028
|
01/03/2024
|
15:15:00
|
GMT
|
8
|
83.8600
|
XLON
|
947599314041041
|
01/03/2024
|
15:15:00
|
GMT
|
13
|
83.8600
|
XLON
|
947599314041039
|
01/03/2024
|
15:15:00
|
GMT
|
43
|
83.8600
|
XLON
|
947599314041040
|
01/03/2024
|
15:15:14
|
GMT
|
2
|
83.8600
|
XLON
|
947599314041096
|
01/03/2024
|
15:15:14
|
GMT
|
8
|
83.8600
|
XLON
|
947599314041094
|
01/03/2024
|
15:15:14
|
GMT
|
39
|
83.8600
|
XLON
|
947599314041095
|
01/03/2024
|
15:15:27
|
GMT
|
6
|
83.8600
|
XLON
|
947599314041116
|
01/03/2024
|
15:15:27
|
GMT
|
39
|
83.8600
|
XLON
|
947599314041117
|
01/03/2024
|
15:15:34
|
GMT
|
27
|
83.8800
|
XLON
|
947599314041135
|
01/03/2024
|
15:15:41
|
GMT
|
21
|
83.9000
|
XLON
|
947599314041167
|
01/03/2024
|
15:15:41
|
GMT
|
39
|
83.9000
|
XLON
|
947599314041165
|
01/03/2024
|
15:15:41
|
GMT
|
39
|
83.9000
|
XLON
|
947599314041166
|
01/03/2024
|
15:16:11
|
GMT
|
77
|
83.8600
|
TRQX
|
947599238540177
|
01/03/2024
|
15:16:11
|
GMT
|
195
|
83.8600
|
XLON
|
947599314041244
|
01/03/2024
|
15:16:15
|
GMT
|
115
|
83.8400
|
XLON
|
947599314041251
|
01/03/2024
|
15:16:27
|
GMT
|
173
|
83.8400
|
BATE
|
200019L3
|
01/03/2024
|
15:16:27
|
GMT
|
130
|
83.8400
|
CHIX
|
1200027XN
|
01/03/2024
|
15:16:27
|
GMT
|
49
|
83.8400
|
TRQX
|
947599238540239
|
01/03/2024
|
15:16:38
|
GMT
|
32
|
83.8400
|
BATE
|
200019MN
|
01/03/2024
|
15:16:38
|
GMT
|
81
|
83.8200
|
CHIX
|
120002802
|
01/03/2024
|
15:16:43
|
GMT
|
32
|
83.8400
|
BATE
|
200019N0
|
01/03/2024
|
15:16:43
|
GMT
|
128
|
83.8400
|
BATE
|
200019N1
|
01/03/2024
|
15:16:46
|
GMT
|
7
|
83.8400
|
BATE
|
200019NM
|
01/03/2024
|
15:16:46
|
GMT
|
69
|
83.8400
|
BATE
|
200019NL
|
01/03/2024
|
15:16:49
|
GMT
|
136
|
83.8400
|
BATE
|
200019O0
|
01/03/2024
|
15:16:52
|
GMT
|
207
|
83.8400
|
BATE
|
200019O9
|
01/03/2024
|
15:16:54
|
GMT
|
209
|
83.8400
|
BATE
|
200019ON
|
01/03/2024
|
15:16:57
|
GMT
|
174
|
83.8400
|
BATE
|
200019P0
|
01/03/2024
|
15:17:02
|
GMT
|
52
|
83.8200
|
CHIX
|
120002846
|
01/03/2024
|
15:17:02
|
GMT
|
112
|
83.8200
|
XLON
|
947599314041426
|
01/03/2024
|
15:17:43
|
GMT
|
46
|
83.8000
|
CHIX
|
12000288Y
|
01/03/2024
|
15:17:43
|
GMT
|
84
|
83.8000
|
XLON
|
947599314041516
|
01/03/2024
|
15:18:04
|
GMT
|
51
|
83.7800
|
BATE
|
200019V8
|
01/03/2024
|
15:18:04
|
GMT
|
32
|
83.8000
|
BATE
|
200019V9
|
01/03/2024
|
15:18:04
|
GMT
|
92
|
83.7800
|
XLON
|
947599314041586
|
01/03/2024
|
15:18:10
|
GMT
|
7
|
83.8000
|
BATE
|
200019W3
|
01/03/2024
|
15:18:15
|
GMT
|
6
|
83.8000
|
BATE
|
200019WV
|
01/03/2024
|
15:18:18
|
GMT
|
36
|
83.8000
|
BATE
|
200019WX
|
01/03/2024
|
15:18:20
|
GMT
|
110
|
83.7800
|
BATE
|
200019XB
|
01/03/2024
|
15:18:20
|
GMT
|
76
|
83.7800
|
XLON
|
947599314041621
|
01/03/2024
|
15:18:21
|
GMT
|
88
|
83.7800
|
BATE
|
200019XC
|
01/03/2024
|
15:18:31
|
GMT
|
67
|
83.7600
|
BATE
|
200019Y4
|
01/03/2024
|
15:18:51
|
GMT
|
8
|
83.8000
|
XLON
|
947599314041671
|
01/03/2024
|
15:18:51
|
GMT
|
35
|
83.8000
|
XLON
|
947599314041670
|
01/03/2024
|
15:18:53
|
GMT
|
181
|
83.7800
|
XLON
|
947599314041684
|
01/03/2024
|
15:19:32
|
GMT
|
28
|
83.7800
|
BATE
|
20001A4S
|
01/03/2024
|
15:19:32
|
GMT
|
53
|
83.7800
|
BATE
|
20001A4T
|
01/03/2024
|
15:20:04
|
GMT
|
129
|
83.7600
|
BATE
|
20001A8M
|
01/03/2024
|
15:20:04
|
GMT
|
66
|
83.7600
|
CHIX
|
1200028RJ
|
01/03/2024
|
15:20:04
|
GMT
|
101
|
83.7600
|
CHIX
|
1200028RG
|
01/03/2024
|
15:20:04
|
GMT
|
52
|
83.7600
|
TRQX
|
947599238540878
|
01/03/2024
|
15:20:04
|
GMT
|
108
|
83.7600
|
XLON
|
947599314041832
|
01/03/2024
|
15:20:15
|
GMT
|
8
|
83.7800
|
XLON
|
947599314041858
|
01/03/2024
|
15:20:15
|
GMT
|
27
|
83.7800
|
XLON
|
947599314041860
|
01/03/2024
|
15:20:15
|
GMT
|
39
|
83.7800
|
XLON
|
947599314041859
|
01/03/2024
|
15:20:32
|
GMT
|
58
|
83.7600
|
CHIX
|
1200028V6
|
01/03/2024
|
15:20:36
|
GMT
|
136
|
83.7800
|
BATE
|
20001ABT
|
01/03/2024
|
15:20:56
|
GMT
|
93
|
83.7600
|
XLON
|
947599314042071
|
01/03/2024
|
15:21:10
|
GMT
|
49
|
83.7800
|
BATE
|
20001AG1
|
01/03/2024
|
15:21:14
|
GMT
|
6
|
83.7800
|
BATE
|
20001AGI
|
01/03/2024
|
15:21:20
|
GMT
|
28
|
83.7800
|
BATE
|
20001AHB
|
01/03/2024
|
15:22:26
|
GMT
|
73
|
83.7800
|
BATE
|
20001AOI
|
01/03/2024
|
15:22:27
|
GMT
|
73
|
83.7800
|
BATE
|
20001AOL
|
01/03/2024
|
15:23:01
|
GMT
|
56
|
83.8400
|
BATE
|
20001ARC
|
01/03/2024
|
15:23:01
|
GMT
|
56
|
83.8400
|
BATE
|
20001ARD
|
01/03/2024
|
15:23:01
|
GMT
|
61
|
83.8400
|
CHIX
|
1200029NG
|
01/03/2024
|
15:23:01
|
GMT
|
8
|
83.8400
|
XLON
|
947599314042308
|
01/03/2024
|
15:23:04
|
GMT
|
8
|
83.8400
|
XLON
|
947599314042323
|
01/03/2024
|
15:23:20
|
GMT
|
27
|
83.8200
|
BATE
|
20001AU1
|
01/03/2024
|
15:23:20
|
GMT
|
28
|
83.8200
|
BATE
|
20001AU0
|
01/03/2024
|
15:23:20
|
GMT
|
55
|
83.8200
|
BATE
|
20001ATZ
|
01/03/2024
|
15:23:20
|
GMT
|
30
|
83.8200
|
CHIX
|
1200029RU
|
01/03/2024
|
15:23:20
|
GMT
|
50
|
83.8200
|
CHIX
|
1200029RT
|
01/03/2024
|
15:23:20
|
GMT
|
96
|
83.8200
|
CHIX
|
1200029RS
|
01/03/2024
|
15:23:20
|
GMT
|
62
|
83.8000
|
TRQX
|
947599238541441
|
01/03/2024
|
15:23:20
|
GMT
|
8
|
83.8200
|
XLON
|
947599314042375
|
01/03/2024
|
15:23:20
|
GMT
|
40
|
83.8200
|
XLON
|
947599314042377
|
01/03/2024
|
15:23:20
|
GMT
|
143
|
83.8200
|
XLON
|
947599314042376
|
01/03/2024
|
15:23:27
|
GMT
|
8
|
83.8200
|
XLON
|
947599314042389
|
01/03/2024
|
15:23:30
|
GMT
|
8
|
83.8200
|
XLON
|
947599314042390
|
01/03/2024
|
15:23:35
|
GMT
|
8
|
83.8400
|
XLON
|
947599314042401
|
01/03/2024
|
15:23:36
|
GMT
|
32
|
83.8400
|
BATE
|
20001AVH
|
01/03/2024
|
15:23:36
|
GMT
|
8
|
83.8400
|
XLON
|
947599314042402
|
01/03/2024
|
15:23:38
|
GMT
|
1
|
83.8400
|
BATE
|
20001AVK
|
01/03/2024
|
15:23:38
|
GMT
|
32
|
83.8400
|
BATE
|
20001AVL
|
01/03/2024
|
15:23:39
|
GMT
|
32
|
83.8400
|
BATE
|
20001AVP
|
01/03/2024
|
15:24:10
|
GMT
|
116
|
83.8000
|
BATE
|
20001AYD
|
01/03/2024
|
15:24:10
|
GMT
|
126
|
83.8000
|
BATE
|
20001AYC
|
01/03/2024
|
15:24:10
|
GMT
|
98
|
83.8000
|
CHIX
|
1200029W5
|
01/03/2024
|
15:24:26
|
GMT
|
8
|
83.8400
|
XLON
|
947599314042511
|
01/03/2024
|
15:24:26
|
GMT
|
44
|
83.8400
|
XLON
|
947599314042510
|
01/03/2024
|
15:24:26
|
GMT
|
44
|
83.8400
|
XLON
|
947599314042512
|
01/03/2024
|
15:24:27
|
GMT
|
8
|
83.8200
|
XLON
|
947599314042514
|
01/03/2024
|
15:24:28
|
GMT
|
8
|
83.8400
|
XLON
|
947599314042519
|
01/03/2024
|
15:24:28
|
GMT
|
8
|
83.8400
|
XLON
|
947599314042523
|
01/03/2024
|
15:24:28
|
GMT
|
30
|
83.8400
|
XLON
|
947599314042522
|
01/03/2024
|
15:24:28
|
GMT
|
44
|
83.8400
|
XLON
|
947599314042520
|
01/03/2024
|
15:24:28
|
GMT
|
44
|
83.8400
|
XLON
|
947599314042521
|
01/03/2024
|
15:24:28
|
GMT
|
44
|
83.8400
|
XLON
|
947599314042524
|
01/03/2024
|
15:24:30
|
GMT
|
8
|
83.8400
|
XLON
|
947599314042525
|
01/03/2024
|
15:24:30
|
GMT
|
8
|
83.8400
|
XLON
|
947599314042526
|
01/03/2024
|
15:24:31
|
GMT
|
36
|
83.8200
|
XLON
|
947599314042529
|
01/03/2024
|
15:24:31
|
GMT
|
50
|
83.8200
|
XLON
|
947599314042532
|
01/03/2024
|
15:24:31
|
GMT
|
176
|
83.8200
|
XLON
|
947599314042530
|
01/03/2024
|
15:24:31
|
GMT
|
8
|
83.8400
|
XLON
|
947599314042527
|
01/03/2024
|
15:25:00
|
GMT
|
61
|
83.8200
|
XLON
|
947599314042569
|
01/03/2024
|
15:25:05
|
GMT
|
32
|
83.8200
|
BATE
|
20001B4J
|
01/03/2024
|
15:26:05
|
GMT
|
46
|
83.8400
|
BATE
|
20001BBJ
|
01/03/2024
|
15:26:09
|
GMT
|
11
|
83.8400
|
BATE
|
20001BBQ
|
01/03/2024
|
15:26:09
|
GMT
|
149
|
83.8400
|
CHIX
|
120002AFK
|
01/03/2024
|
15:26:09
|
GMT
|
78
|
83.8400
|
TRQX
|
947599238541826
|
01/03/2024
|
15:26:09
|
GMT
|
134
|
83.8400
|
XLON
|
947599314043016
|
01/03/2024
|
15:26:11
|
GMT
|
6
|
83.8400
|
BATE
|
20001BC0
|
01/03/2024
|
15:27:02
|
GMT
|
82
|
83.8400
|
BATE
|
20001BK4
|
01/03/2024
|
15:27:02
|
GMT
|
100
|
83.8400
|
CHIX
|
120002ATP
|
01/03/2024
|
15:28:40
|
GMT
|
7
|
83.8600
|
BATE
|
20001BRI
|
01/03/2024
|
15:28:54
|
GMT
|
27
|
83.8800
|
BATE
|
20001BSR
|
01/03/2024
|
15:28:54
|
GMT
|
31
|
83.8800
|
BATE
|
20001BSQ
|
01/03/2024
|
15:28:54
|
GMT
|
103
|
83.8400
|
CHIX
|
120002BAG
|
01/03/2024
|
15:28:54
|
GMT
|
77
|
83.8400
|
XLON
|
947599314043559
|
01/03/2024
|
15:28:56
|
GMT
|
1
|
83.8800
|
BATE
|
20001BT5
|
01/03/2024
|
15:28:56
|
GMT
|
32
|
83.8800
|
BATE
|
20001BT6
|
01/03/2024
|
15:28:57
|
GMT
|
3
|
83.8800
|
BATE
|
20001BTG
|
01/03/2024
|
15:28:57
|
GMT
|
32
|
83.8800
|
BATE
|
20001BTH
|
01/03/2024
|
15:29:09
|
GMT
|
32
|
83.8800
|
BATE
|
20001BV3
|
01/03/2024
|
15:29:14
|
GMT
|
1
|
83.8800
|
BATE
|
20001BVO
|
01/03/2024
|
15:29:14
|
GMT
|
32
|
83.8800
|
BATE
|
20001BVP
|
01/03/2024
|
15:29:16
|
GMT
|
32
|
83.8800
|
BATE
|
20001BVU
|
01/03/2024
|
15:29:37
|
GMT
|
32
|
83.8600
|
BATE
|
20001BX7
|
01/03/2024
|
15:29:37
|
GMT
|
83
|
83.8400
|
CHIX
|
120002BHE
|
01/03/2024
|
15:29:37
|
GMT
|
75
|
83.8400
|
XLON
|
947599314043728
|
01/03/2024
|
15:29:42
|
GMT
|
6
|
83.8600
|
BATE
|
20001BXW
|
01/03/2024
|
15:29:42
|
GMT
|
32
|
83.8600
|
BATE
|
20001BXX
|
01/03/2024
|
15:29:57
|
GMT
|
46
|
83.8400
|
BATE
|
20001BYZ
|
01/03/2024
|
15:29:57
|
GMT
|
46
|
83.8400
|
BATE
|
20001BZ0
|
01/03/2024
|
15:29:57
|
GMT
|
81
|
83.8400
|
CHIX
|
120002BJO
|
01/03/2024
|
15:29:57
|
GMT
|
90
|
83.8200
|
TRQX
|
947599238542557
|
01/03/2024
|
15:29:57
|
GMT
|
44
|
83.8400
|
XLON
|
947599314043799
|
01/03/2024
|
15:30:02
|
GMT
|
32
|
83.8400
|
BATE
|
20001BZF
|
01/03/2024
|
15:30:02
|
GMT
|
62
|
83.8400
|
BATE
|
20001BZG
|
01/03/2024
|
15:30:05
|
GMT
|
32
|
83.8400
|
BATE
|
20001C07
|
01/03/2024
|
15:30:05
|
GMT
|
62
|
83.8400
|
BATE
|
20001C08
|
01/03/2024
|
15:30:08
|
GMT
|
1
|
83.8400
|
BATE
|
20001C0R
|
01/03/2024
|
15:30:08
|
GMT
|
32
|
83.8400
|
BATE
|
20001C0S
|
01/03/2024
|
15:30:10
|
GMT
|
1
|
83.8400
|
BATE
|
20001C12
|
01/03/2024
|
15:30:12
|
GMT
|
1
|
83.8400
|
BATE
|
20001C14
|
01/03/2024
|
15:30:12
|
GMT
|
5
|
83.8400
|
BATE
|
20001C15
|
01/03/2024
|
15:30:12
|
GMT
|
32
|
83.8400
|
BATE
|
20001C16
|
01/03/2024
|
15:30:14
|
GMT
|
32
|
83.8400
|
BATE
|
20001C17
|
01/03/2024
|
15:30:52
|
GMT
|
35
|
83.8200
|
BATE
|
20001C4Y
|
01/03/2024
|
15:30:52
|
GMT
|
84
|
83.8200
|
BATE
|
20001C4X
|
01/03/2024
|
15:30:52
|
GMT
|
64
|
83.8200
|
CHIX
|
120002BU8
|
01/03/2024
|
15:30:52
|
GMT
|
49
|
83.8200
|
TRQX
|
947599238542682
|
01/03/2024
|
15:30:52
|
GMT
|
8
|
83.8200
|
XLON
|
947599314044047
|
01/03/2024
|
15:30:52
|
GMT
|
51
|
83.8200
|
XLON
|
947599314044048
|
01/03/2024
|
15:30:52
|
GMT
|
79
|
83.8200
|
XLON
|
947599314044044
|
01/03/2024
|
15:30:54
|
GMT
|
73
|
83.8000
|
BATE
|
20001C5A
|
01/03/2024
|
15:31:09
|
GMT
|
46
|
83.7600
|
BATE
|
20001C84
|
01/03/2024
|
15:31:09
|
GMT
|
80
|
83.7600
|
BATE
|
20001C87
|
01/03/2024
|
15:31:09
|
GMT
|
8
|
83.7600
|
XLON
|
947599314044350
|
01/03/2024
|
15:31:09
|
GMT
|
21
|
83.7600
|
XLON
|
947599314044348
|
01/03/2024
|
15:31:09
|
GMT
|
22
|
83.7600
|
XLON
|
947599314044349
|
01/03/2024
|
15:31:09
|
GMT
|
34
|
83.7600
|
XLON
|
947599314044352
|
01/03/2024
|
15:31:09
|
GMT
|
50
|
83.7600
|
XLON
|
947599314044351
|
01/03/2024
|
15:32:07
|
GMT
|
62
|
83.7800
|
CHIX
|
120002C84
|
01/03/2024
|
15:32:19
|
GMT
|
71
|
83.7600
|
BATE
|
20001CF6
|
01/03/2024
|
15:32:19
|
GMT
|
71
|
83.7600
|
BATE
|
20001CF7
|
01/03/2024
|
15:32:19
|
GMT
|
107
|
83.7600
|
CHIX
|
120002C9K
|
01/03/2024
|
15:32:19
|
GMT
|
35
|
83.7600
|
XLON
|
947599314044655
|
01/03/2024
|
15:32:19
|
GMT
|
148
|
83.7600
|
XLON
|
947599314044656
|
01/03/2024
|
15:32:42
|
GMT
|
4
|
83.8000
|
BATE
|
20001CHE
|
01/03/2024
|
15:32:49
|
GMT
|
5
|
83.8000
|
BATE
|
20001CHX
|
01/03/2024
|
15:32:53
|
GMT
|
6
|
83.8000
|
BATE
|
20001CI3
|
01/03/2024
|
15:34:02
|
GMT
|
48
|
83.8400
|
BATE
|
20001COL
|
01/03/2024
|
15:34:02
|
GMT
|
78
|
83.8400
|
BATE
|
20001COK
|
01/03/2024
|
15:34:02
|
GMT
|
126
|
83.8400
|
BATE
|
20001COI
|
01/03/2024
|
15:34:02
|
GMT
|
115
|
83.8400
|
CHIX
|
120002CQ9
|
01/03/2024
|
15:34:02
|
GMT
|
56
|
83.8400
|
TRQX
|
947599238543258
|
01/03/2024
|
15:34:02
|
GMT
|
80
|
83.8400
|
TRQX
|
947599238543257
|
01/03/2024
|
15:34:02
|
GMT
|
81
|
83.8400
|
XLON
|
947599314044897
|
01/03/2024
|
15:34:08
|
GMT
|
120
|
83.8000
|
CHIX
|
120002CRW
|
01/03/2024
|
15:34:08
|
GMT
|
51
|
83.8000
|
TRQX
|
947599238543281
|
01/03/2024
|
15:34:34
|
GMT
|
57
|
83.7600
|
XLON
|
947599314045043
|
01/03/2024
|
15:35:00
|
GMT
|
54
|
83.7600
|
BATE
|
20001CU8
|
01/03/2024
|
15:35:31
|
GMT
|
172
|
83.8000
|
BATE
|
20001CXM
|
01/03/2024
|
15:35:31
|
GMT
|
86
|
83.8000
|
CHIX
|
120002D66
|
01/03/2024
|
15:35:31
|
GMT
|
155
|
83.8000
|
XLON
|
947599314045270
|
01/03/2024
|
15:35:32
|
GMT
|
44
|
83.8000
|
CHIX
|
120002D6A
|
01/03/2024
|
15:35:34
|
GMT
|
54
|
83.8000
|
CHIX
|
120002D6C
|
01/03/2024
|
15:35:55
|
GMT
|
63
|
83.7800
|
CHIX
|
120002DA8
|
01/03/2024
|
15:35:56
|
GMT
|
48
|
83.7800
|
XLON
|
947599314045362
|
01/03/2024
|
15:36:45
|
GMT
|
74
|
83.7600
|
XLON
|
947599314045478
|
01/03/2024
|
15:37:58
|
GMT
|
73
|
83.7200
|
BATE
|
20001DAD
|
01/03/2024
|
15:37:58
|
GMT
|
73
|
83.7200
|
BATE
|
20001DAE
|
01/03/2024
|
15:37:58
|
GMT
|
43
|
83.7200
|
CHIX
|
120002DR2
|
01/03/2024
|
15:37:58
|
GMT
|
41
|
83.7200
|
XLON
|
947599314045818
|
01/03/2024
|
15:37:58
|
GMT
|
70
|
83.7200
|
XLON
|
947599314045819
|
01/03/2024
|
15:37:59
|
GMT
|
3
|
83.7200
|
BATE
|
20001DAG
|
01/03/2024
|
15:37:59
|
GMT
|
57
|
83.7200
|
BATE
|
20001DAF
|
01/03/2024
|
15:37:59
|
GMT
|
63
|
83.7200
|
XLON
|
947599314045821
|
01/03/2024
|
15:38:51
|
GMT
|
69
|
83.6600
|
CHIX
|
120002DXV
|
01/03/2024
|
15:39:02
|
GMT
|
17
|
83.6800
|
BATE
|
20001DEY
|
01/03/2024
|
15:39:02
|
GMT
|
21
|
83.6800
|
BATE
|
20001DEX
|
01/03/2024
|
15:39:02
|
GMT
|
32
|
83.6800
|
BATE
|
20001DEW
|
01/03/2024
|
15:39:02
|
GMT
|
51
|
83.6800
|
CHIX
|
120002DZM
|
01/03/2024
|
15:39:04
|
GMT
|
8
|
83.7000
|
XLON
|
947599314046026
|
01/03/2024
|
15:39:09
|
GMT
|
34
|
83.7200
|
CHIX
|
120002E01
|
01/03/2024
|
15:39:10
|
GMT
|
8
|
83.7200
|
XLON
|
947599314046037
|
01/03/2024
|
15:39:10
|
GMT
|
28
|
83.7200
|
XLON
|
947599314046036
|
01/03/2024
|
15:39:10
|
GMT
|
44
|
83.7200
|
XLON
|
947599314046034
|
01/03/2024
|
15:39:10
|
GMT
|
44
|
83.7200
|
XLON
|
947599314046035
|
01/03/2024
|
15:39:11
|
GMT
|
21
|
83.7200
|
BATE
|
20001DFV
|
01/03/2024
|
15:39:11
|
GMT
|
32
|
83.7200
|
BATE
|
20001DFW
|
01/03/2024
|
15:39:11
|
GMT
|
14
|
83.7200
|
TRQX
|
947599238544241
|
01/03/2024
|
15:39:11
|
GMT
|
31
|
83.7200
|
TRQX
|
947599238544240
|
01/03/2024
|
15:39:11
|
GMT
|
8
|
83.7200
|
XLON
|
947599314046038
|
01/03/2024
|
15:39:11
|
GMT
|
44
|
83.7200
|
XLON
|
947599314046039
|
01/03/2024
|
15:39:13
|
GMT
|
1
|
83.7200
|
BATE
|
20001DG3
|
01/03/2024
|
15:39:13
|
GMT
|
32
|
83.7200
|
BATE
|
20001DG4
|
01/03/2024
|
15:39:15
|
GMT
|
1
|
83.7200
|
BATE
|
20001DG8
|
01/03/2024
|
15:39:15
|
GMT
|
21
|
83.7200
|
BATE
|
20001DGA
|
01/03/2024
|
15:39:15
|
GMT
|
32
|
83.7200
|
BATE
|
20001DG9
|
01/03/2024
|
15:39:15
|
GMT
|
23
|
83.7000
|
XLON
|
947599314046042
|
01/03/2024
|
15:39:15
|
GMT
|
32
|
83.7000
|
XLON
|
947599314046043
|
01/03/2024
|
15:39:16
|
GMT
|
21
|
83.7200
|
BATE
|
20001DGC
|
01/03/2024
|
15:39:16
|
GMT
|
32
|
83.7200
|
BATE
|
20001DGD
|
01/03/2024
|
15:39:17
|
GMT
|
1
|
83.7200
|
BATE
|
20001DGG
|
01/03/2024
|
15:39:17
|
GMT
|
32
|
83.7200
|
BATE
|
20001DGH
|
01/03/2024
|
15:39:18
|
GMT
|
1
|
83.7200
|
BATE
|
20001DGJ
|
01/03/2024
|
15:39:18
|
GMT
|
32
|
83.7200
|
BATE
|
20001DGK
|
01/03/2024
|
15:39:19
|
GMT
|
1
|
83.7200
|
BATE
|
20001DGM
|
01/03/2024
|
15:39:19
|
GMT
|
32
|
83.7200
|
BATE
|
20001DGN
|
01/03/2024
|
15:39:25
|
GMT
|
5
|
83.7200
|
BATE
|
20001DH5
|
01/03/2024
|
15:39:25
|
GMT
|
6
|
83.7200
|
BATE
|
20001DH3
|
01/03/2024
|
15:39:25
|
GMT
|
32
|
83.7200
|
BATE
|
20001DH4
|
01/03/2024
|
15:39:27
|
GMT
|
11
|
83.7200
|
BATE
|
20001DHG
|
01/03/2024
|
15:39:27
|
GMT
|
32
|
83.7200
|
BATE
|
20001DHF
|
01/03/2024
|
15:39:44
|
GMT
|
23
|
83.7000
|
XLON
|
947599314046101
|
01/03/2024
|
15:39:44
|
GMT
|
23
|
83.7000
|
XLON
|
947599314046102
|
01/03/2024
|
15:40:20
|
GMT
|
172
|
83.7000
|
CHIX
|
120002EBW
|
01/03/2024
|
15:40:20
|
GMT
|
87
|
83.7000
|
TRQX
|
947599238544449
|
01/03/2024
|
15:40:20
|
GMT
|
152
|
83.7000
|
XLON
|
947599314046285
|
01/03/2024
|
15:40:40
|
GMT
|
60
|
83.7200
|
CHIX
|
120002EG3
|
01/03/2024
|
15:40:40
|
GMT
|
8
|
83.7600
|
XLON
|
947599314046363
|
01/03/2024
|
15:40:40
|
GMT
|
60
|
83.7600
|
XLON
|
947599314046362
|
01/03/2024
|
15:40:52
|
GMT
|
50
|
83.7400
|
TRQX
|
947599238544542
|
01/03/2024
|
15:40:52
|
GMT
|
21
|
83.7400
|
XLON
|
947599314046381
|
01/03/2024
|
15:40:52
|
GMT
|
29
|
83.7400
|
XLON
|
947599314046382
|
01/03/2024
|
15:41:04
|
GMT
|
10
|
83.7800
|
CHIX
|
120002EIW
|
01/03/2024
|
15:41:04
|
GMT
|
18
|
83.7800
|
CHIX
|
120002EIU
|
01/03/2024
|
15:41:04
|
GMT
|
21
|
83.7800
|
CHIX
|
120002EIV
|
01/03/2024
|
15:41:06
|
GMT
|
11
|
83.7800
|
XLON
|
947599314046423
|
01/03/2024
|
15:41:06
|
GMT
|
44
|
83.7800
|
XLON
|
947599314046422
|
01/03/2024
|
15:41:07
|
GMT
|
8
|
83.7800
|
XLON
|
947599314046424
|
01/03/2024
|
15:41:07
|
GMT
|
40
|
83.7800
|
XLON
|
947599314046425
|
01/03/2024
|
15:41:41
|
GMT
|
39
|
83.8000
|
XLON
|
947599314046504
|
01/03/2024
|
15:41:46
|
GMT
|
8
|
83.7800
|
XLON
|
947599314046507
|
01/03/2024
|
15:41:46
|
GMT
|
16
|
83.7800
|
XLON
|
947599314046508
|
01/03/2024
|
15:41:46
|
GMT
|
42
|
83.7800
|
XLON
|
947599314046509
|
01/03/2024
|
15:41:46
|
GMT
|
158
|
83.7800
|
XLON
|
947599314046506
|
01/03/2024
|
15:41:58
|
GMT
|
11
|
83.8000
|
TRQX
|
947599238544733
|
01/03/2024
|
15:41:58
|
GMT
|
31
|
83.8000
|
TRQX
|
947599238544734
|
01/03/2024
|
15:43:54
|
GMT
|
40
|
83.8000
|
CHIX
|
120002FI9
|
01/03/2024
|
15:43:54
|
GMT
|
96
|
83.8200
|
CHIX
|
120002FIA
|
01/03/2024
|
15:43:54
|
GMT
|
45
|
83.8000
|
TRQX
|
947599238545109
|
01/03/2024
|
15:43:55
|
GMT
|
44
|
83.8000
|
TRQX
|
947599238545113
|
01/03/2024
|
15:44:11
|
GMT
|
147
|
83.7800
|
CHIX
|
120002FL9
|
01/03/2024
|
15:44:11
|
GMT
|
63
|
83.7800
|
TRQX
|
947599238545146
|
01/03/2024
|
15:44:11
|
GMT
|
45
|
83.7800
|
XLON
|
947599314046880
|
01/03/2024
|
15:44:11
|
GMT
|
153
|
83.7800
|
XLON
|
947599314046881
|
01/03/2024
|
15:44:45
|
GMT
|
100
|
83.7600
|
CHIX
|
120002FQU
|
01/03/2024
|
15:44:45
|
GMT
|
83
|
83.7600
|
XLON
|
947599314046982
|
01/03/2024
|
15:45:02
|
GMT
|
64
|
83.7800
|
CHIX
|
120002FVH
|
01/03/2024
|
15:45:27
|
GMT
|
47
|
83.8000
|
TRQX
|
947599238545413
|
01/03/2024
|
15:45:27
|
GMT
|
6
|
83.8000
|
XLON
|
947599314047150
|
01/03/2024
|
15:45:27
|
GMT
|
170
|
83.8000
|
XLON
|
947599314047151
|
01/03/2024
|
15:46:11
|
GMT
|
59
|
83.8200
|
XLON
|
947599314047282
|
01/03/2024
|
15:48:08
|
GMT
|
86
|
83.8600
|
CHIX
|
120002GVV
|
01/03/2024
|
15:48:08
|
GMT
|
34
|
83.8600
|
XLON
|
947599314047469
|
01/03/2024
|
15:48:08
|
GMT
|
50
|
83.8600
|
XLON
|
947599314047468
|
01/03/2024
|
15:48:08
|
GMT
|
202
|
83.8600
|
XLON
|
947599314047466
|
01/03/2024
|
15:48:18
|
GMT
|
68
|
83.8400
|
CHIX
|
120002GY2
|
01/03/2024
|
15:48:18
|
GMT
|
63
|
83.8400
|
XLON
|
947599314047498
|
01/03/2024
|
15:48:43
|
GMT
|
60
|
83.8200
|
CHIX
|
120002H1A
|
01/03/2024
|
15:48:43
|
GMT
|
59
|
83.8200
|
TRQX
|
947599238546001
|
01/03/2024
|
15:48:44
|
GMT
|
81
|
83.8000
|
XLON
|
947599314047538
|
01/03/2024
|
15:48:44
|
GMT
|
90
|
83.8000
|
XLON
|
947599314047537
|
01/03/2024
|
15:51:06
|
GMT
|
55
|
83.8000
|
CHIX
|
120002HMH
|
01/03/2024
|
15:51:17
|
GMT
|
45
|
83.7800
|
XLON
|
947599314047848
|
01/03/2024
|
15:52:22
|
GMT
|
125
|
83.7600
|
CHIX
|
120002I1I
|
01/03/2024
|
15:52:22
|
GMT
|
152
|
83.7600
|
XLON
|
947599314047922
|
01/03/2024
|
15:52:56
|
GMT
|
76
|
83.7400
|
CHIX
|
120002I7J
|
01/03/2024
|
15:52:56
|
GMT
|
82
|
83.7400
|
XLON
|
947599314048038
|
01/03/2024
|
15:53:39
|
GMT
|
9
|
83.7400
|
XLON
|
947599314048148
|
01/03/2024
|
15:53:50
|
GMT
|
46
|
83.7400
|
CHIX
|
120002IG7
|
01/03/2024
|
15:53:50
|
GMT
|
85
|
83.7400
|
XLON
|
947599314048152
|
01/03/2024
|
15:54:10
|
GMT
|
71
|
83.7800
|
CHIX
|
120002IJ4
|
01/03/2024
|
15:54:53
|
GMT
|
6
|
83.7600
|
CHIX
|
120002IOS
|
01/03/2024
|
15:54:53
|
GMT
|
90
|
83.7600
|
CHIX
|
120002IOT
|
01/03/2024
|
15:54:53
|
GMT
|
8
|
83.7600
|
XLON
|
947599314048262
|
01/03/2024
|
15:54:53
|
GMT
|
35
|
83.7600
|
XLON
|
947599314048261
|
01/03/2024
|
15:54:53
|
GMT
|
50
|
83.7600
|
XLON
|
947599314048253
|
01/03/2024
|
15:54:58
|
GMT
|
7
|
83.7600
|
XLON
|
947599314048270
|
01/03/2024
|
15:55:26
|
GMT
|
96
|
83.7600
|
XLON
|
947599314048300
|
01/03/2024
|
15:56:47
|
GMT
|
45
|
83.7800
|
TRQX
|
947599238547298
|
01/03/2024
|
15:56:58
|
GMT
|
72
|
83.7600
|
CHIX
|
120002JBL
|
01/03/2024
|
15:56:58
|
GMT
|
109
|
83.7600
|
CHIX
|
120002JBI
|
01/03/2024
|
15:56:58
|
GMT
|
25
|
83.7600
|
TRQX
|
947599238547322
|
01/03/2024
|
15:56:58
|
GMT
|
37
|
83.7600
|
TRQX
|
947599238547323
|
01/03/2024
|
15:56:58
|
GMT
|
55
|
83.7600
|
TRQX
|
947599238547317
|
01/03/2024
|
15:56:58
|
GMT
|
67
|
83.7600
|
XLON
|
947599314048428
|
01/03/2024
|
15:57:33
|
GMT
|
49
|
83.7400
|
CHIX
|
120002JJ7
|
01/03/2024
|
15:57:33
|
GMT
|
43
|
83.7400
|
TRQX
|
947599238547402
|
01/03/2024
|
15:57:33
|
GMT
|
55
|
83.7400
|
XLON
|
947599314048482
|
01/03/2024
|
15:58:18
|
GMT
|
3
|
83.7400
|
CHIX
|
120002JS1
|
01/03/2024
|
15:58:18
|
GMT
|
56
|
83.7400
|
CHIX
|
120002JS0
|
01/03/2024
|
15:58:48
|
GMT
|
8
|
83.7600
|
XLON
|
947599314048723
|
01/03/2024
|
15:58:48
|
GMT
|
50
|
83.7600
|
XLON
|
947599314048724
|
01/03/2024
|
15:59:32
|
GMT
|
69
|
83.7400
|
CHIX
|
120002K6C
|
01/03/2024
|
15:59:32
|
GMT
|
1
|
83.7400
|
XLON
|
947599314048848
|
01/03/2024
|
15:59:32
|
GMT
|
73
|
83.7400
|
XLON
|
947599314048847
|
01/03/2024
|
15:59:39
|
GMT
|
20
|
83.7400
|
XLON
|
947599314048860
|
01/03/2024
|
15:59:39
|
GMT
|
56
|
83.7400
|
XLON
|
947599314048859
|
01/03/2024
|
16:00:03
|
GMT
|
46
|
83.7200
|
TRQX
|
947599238547854
|
01/03/2024
|
16:00:03
|
GMT
|
156
|
83.7200
|
XLON
|
947599314048902
|
01/03/2024
|
16:00:11
|
GMT
|
209
|
83.7400
|
XLON
|
947599314048972
|
01/03/2024
|
16:00:12
|
GMT
|
53
|
83.7400
|
XLON
|
947599314048973
|
01/03/2024
|
16:00:16
|
GMT
|
20
|
83.7200
|
XLON
|
947599314048981
|
01/03/2024
|
16:00:16
|
GMT
|
48
|
83.7200
|
XLON
|
947599314048978
|
01/03/2024
|
16:00:16
|
GMT
|
60
|
83.7200
|
XLON
|
947599314048980
|
01/03/2024
|
16:00:16
|
GMT
|
66
|
83.7200
|
XLON
|
947599314048979
|
01/03/2024
|
16:00:54
|
GMT
|
5
|
83.7000
|
CHIX
|
120002KO5
|
01/03/2024
|
16:00:54
|
GMT
|
50
|
83.7000
|
CHIX
|
120002KO4
|
01/03/2024
|
16:00:54
|
GMT
|
97
|
83.7000
|
XLON
|
947599314049062
|
01/03/2024
|
16:01:30
|
GMT
|
23
|
83.7000
|
CHIX
|
120002KZG
|
01/03/2024
|
16:01:30
|
GMT
|
131
|
83.7000
|
CHIX
|
120002KZF
|
01/03/2024
|
16:01:30
|
GMT
|
208
|
83.7000
|
XLON
|
947599314049155
|
01/03/2024
|
16:01:40
|
GMT
|
82
|
83.6800
|
CHIX
|
120002L1H
|
01/03/2024
|
16:01:40
|
GMT
|
107
|
83.6800
|
XLON
|
947599314049199
|
01/03/2024
|
16:02:05
|
GMT
|
28
|
83.6800
|
XLON
|
947599314049231
|
01/03/2024
|
16:02:05
|
GMT
|
55
|
83.6800
|
XLON
|
947599314049232
|
01/03/2024
|
16:02:05
|
GMT
|
76
|
83.6800
|
XLON
|
947599314049230
|
01/03/2024
|
16:02:50
|
GMT
|
59
|
83.6800
|
XLON
|
947599314049306
|
01/03/2024
|
16:03:23
|
GMT
|
1
|
83.6600
|
XLON
|
947599314049431
|
01/03/2024
|
16:03:23
|
GMT
|
50
|
83.6600
|
XLON
|
947599314049432
|
01/03/2024
|
16:03:23
|
GMT
|
8
|
83.6800
|
XLON
|
947599314049449
|
01/03/2024
|
16:03:23
|
GMT
|
15
|
83.6800
|
XLON
|
947599314049451
|
01/03/2024
|
16:03:23
|
GMT
|
87
|
83.6800
|
XLON
|
947599314049450
|
01/03/2024
|
16:03:49
|
GMT
|
124
|
83.6600
|
CHIX
|
120002LGW
|
01/03/2024
|
16:03:49
|
GMT
|
88
|
83.6600
|
TRQX
|
947599238548476
|
01/03/2024
|
16:03:49
|
GMT
|
44
|
83.6600
|
XLON
|
947599314049513
|
01/03/2024
|
16:03:49
|
GMT
|
45
|
83.6600
|
XLON
|
947599314049514
|
01/03/2024
|
16:03:49
|
GMT
|
54
|
83.6600
|
XLON
|
947599314049516
|
01/03/2024
|
16:03:49
|
GMT
|
70
|
83.6600
|
XLON
|
947599314049515
|
01/03/2024
|
16:04:58
|
GMT
|
74
|
83.6400
|
XLON
|
947599314049707
|
01/03/2024
|
16:06:09
|
GMT
|
60
|
83.6800
|
CHIX
|
120002M5U
|
01/03/2024
|
16:06:09
|
GMT
|
8
|
83.6800
|
XLON
|
947599314049825
|
01/03/2024
|
16:06:09
|
GMT
|
31
|
83.6800
|
XLON
|
947599314049824
|
01/03/2024
|
16:06:09
|
GMT
|
42
|
83.6800
|
XLON
|
947599314049830
|
01/03/2024
|
16:06:09
|
GMT
|
69
|
83.6800
|
XLON
|
947599314049829
|
01/03/2024
|
16:06:19
|
GMT
|
49
|
83.7200
|
CHIX
|
120002M89
|
01/03/2024
|
16:06:19
|
GMT
|
18
|
83.7400
|
XLON
|
947599314049865
|
01/03/2024
|
16:06:19
|
GMT
|
23
|
83.7400
|
XLON
|
947599314049862
|
01/03/2024
|
16:06:19
|
GMT
|
55
|
83.7400
|
XLON
|
947599314049864
|
01/03/2024
|
16:06:19
|
GMT
|
56
|
83.7400
|
XLON
|
947599314049863
|
01/03/2024
|
16:07:00
|
GMT
|
62
|
83.7000
|
CHIX
|
120002MFU
|
01/03/2024
|
16:07:00
|
GMT
|
195
|
83.7000
|
XLON
|
947599314049950
|
01/03/2024
|
16:07:00
|
GMT
|
201
|
83.7000
|
XLON
|
947599314049951
|
01/03/2024
|
16:07:04
|
GMT
|
5
|
83.7000
|
TRQX
|
947599238549093
|
01/03/2024
|
16:07:04
|
GMT
|
38
|
83.7000
|
TRQX
|
947599238549094
|
01/03/2024
|
16:07:09
|
GMT
|
115
|
83.6800
|
CHIX
|
120002MHS
|
01/03/2024
|
16:07:09
|
GMT
|
62
|
83.6800
|
XLON
|
947599314049967
|
01/03/2024
|
16:07:09
|
GMT
|
76
|
83.6800
|
XLON
|
947599314049969
|
01/03/2024
|
16:07:13
|
GMT
|
70
|
83.6800
|
XLON
|
947599314049976
|
01/03/2024
|
16:07:57
|
GMT
|
137
|
83.6800
|
CHIX
|
120002MR7
|
01/03/2024
|
16:07:57
|
GMT
|
54
|
83.6800
|
XLON
|
947599314050064
|
01/03/2024
|
16:08:48
|
GMT
|
8
|
83.6800
|
XLON
|
947599314050292
|
01/03/2024
|
16:08:48
|
GMT
|
45
|
83.6800
|
XLON
|
947599314050291
|
01/03/2024
|
16:09:27
|
GMT
|
57
|
83.6800
|
CHIX
|
120002NC3
|
01/03/2024
|
16:09:35
|
GMT
|
64
|
83.6600
|
TRQX
|
947599238549545
|
01/03/2024
|
16:10:14
|
GMT
|
6
|
83.6400
|
CHIX
|
120002NM8
|
01/03/2024
|
16:10:14
|
GMT
|
10
|
83.6400
|
CHIX
|
120002NM7
|
01/03/2024
|
16:10:14
|
GMT
|
28
|
83.6400
|
CHIX
|
120002NM6
|
01/03/2024
|
16:10:14
|
GMT
|
66
|
83.6400
|
TRQX
|
947599238549686
|
01/03/2024
|
16:10:14
|
GMT
|
70
|
83.6400
|
XLON
|
947599314050501
|
01/03/2024
|
16:11:40
|
GMT
|
91
|
83.6200
|
TRQX
|
947599238550005
|
01/03/2024
|
16:11:40
|
GMT
|
50
|
83.6200
|
XLON
|
947599314050733
|
01/03/2024
|
16:11:42
|
GMT
|
48
|
83.6000
|
CHIX
|
120002O4T
|
01/03/2024
|
16:11:42
|
GMT
|
72
|
83.6000
|
CHIX
|
120002O4U
|
01/03/2024
|
16:12:16
|
GMT
|
141
|
83.5800
|
XLON
|
947599314050837
|
01/03/2024
|
16:12:56
|
GMT
|
124
|
83.5600
|
CHIX
|
120002OKU
|
01/03/2024
|
16:12:56
|
GMT
|
12
|
83.5600
|
XLON
|
947599314051018
|
01/03/2024
|
16:12:56
|
GMT
|
60
|
83.5600
|
XLON
|
947599314051017
|
01/03/2024
|
16:12:56
|
GMT
|
97
|
83.5600
|
XLON
|
947599314051016
|
01/03/2024
|
16:13:14
|
GMT
|
82
|
83.5400
|
CHIX
|
120002OOK
|
01/03/2024
|
16:13:16
|
GMT
|
56
|
83.5200
|
XLON
|
947599314051119
|
01/03/2024
|
16:13:19
|
GMT
|
15
|
83.5000
|
TRQX
|
947599238550446
|
01/03/2024
|
16:13:19
|
GMT
|
43
|
83.5000
|
TRQX
|
947599238550445
|
01/03/2024
|
16:14:18
|
GMT
|
91
|
83.4800
|
XLON
|
947599314051423
|
01/03/2024
|
16:14:33
|
GMT
|
28
|
83.5000
|
XLON
|
947599314051488
|
01/03/2024
|
16:14:45
|
GMT
|
5
|
83.5000
|
XLON
|
947599314051524
|
01/03/2024
|
16:14:50
|
GMT
|
39
|
83.5000
|
XLON
|
947599314051551
|
01/03/2024
|
16:14:52
|
GMT
|
191
|
83.4800
|
XLON
|
947599314051556
|
01/03/2024
|
16:14:58
|
GMT
|
31
|
83.4400
|
TRQX
|
947599238550885
|
01/03/2024
|
16:14:59
|
GMT
|
48
|
83.4400
|
CHIX
|
120002PGS
|
01/03/2024
|
16:14:59
|
GMT
|
55
|
83.4600
|
XLON
|
947599314051580
|
01/03/2024
|
16:15:02
|
GMT
|
40
|
83.4800
|
XLON
|
947599314051631
|
01/03/2024
|
16:15:15
|
GMT
|
62
|
83.4600
|
CHIX
|
120002PLT
|
01/03/2024
|
16:15:15
|
GMT
|
48
|
83.4600
|
TRQX
|
947599238550937
|
01/03/2024
|
16:15:15
|
GMT
|
170
|
83.4600
|
XLON
|
947599314051676
|
01/03/2024
|
16:15:40
|
GMT
|
45
|
83.4800
|
CHIX
|
120002PQR
|
01/03/2024
|
16:15:41
|
GMT
|
2
|
83.4800
|
CHIX
|
120002PQX
|
01/03/2024
|
16:15:41
|
GMT
|
4
|
83.4800
|
XLON
|
947599314051776
|
01/03/2024
|
16:15:41
|
GMT
|
39
|
83.4800
|
XLON
|
947599314051772
|
01/03/2024
|
16:15:41
|
GMT
|
49
|
83.4800
|
XLON
|
947599314051774
|
01/03/2024
|
16:15:41
|
GMT
|
69
|
83.4800
|
XLON
|
947599314051775
|
01/03/2024
|
16:15:41
|
GMT
|
70
|
83.4800
|
XLON
|
947599314051773
|
01/03/2024
|
16:15:45
|
GMT
|
69
|
83.4800
|
CHIX
|
120002PR2
|
01/03/2024
|
16:15:49
|
GMT
|
2
|
83.5000
|
XLON
|
947599314051811
|
01/03/2024
|
16:15:49
|
GMT
|
58
|
83.5000
|
XLON
|
947599314051810
|
01/03/2024
|
16:16:09
|
GMT
|
49
|
83.5000
|
XLON
|
947599314051868
|
01/03/2024
|
16:16:11
|
GMT
|
40
|
83.5000
|
CHIX
|
120002PVY
|
01/03/2024
|
16:16:11
|
GMT
|
3
|
83.5200
|
CHIX
|
120002PVZ
|
01/03/2024
|
16:16:18
|
GMT
|
8
|
83.5200
|
XLON
|
947599314051901
|
01/03/2024
|
16:16:20
|
GMT
|
8
|
83.5200
|
XLON
|
947599314051909
|
01/03/2024
|
16:16:20
|
GMT
|
64
|
83.5200
|
XLON
|
947599314051910
|
01/03/2024
|
16:16:23
|
GMT
|
57
|
83.5200
|
CHIX
|
120002PXS
|
01/03/2024
|
16:16:32
|
GMT
|
62
|
83.5200
|
CHIX
|
120002Q0L
|
01/03/2024
|
16:16:32
|
GMT
|
90
|
83.5400
|
XLON
|
947599314052007
|
01/03/2024
|
16:16:41
|
GMT
|
4
|
83.5200
|
XLON
|
947599314052053
|
01/03/2024
|
16:16:41
|
GMT
|
8
|
83.5200
|
XLON
|
947599314052050
|
01/03/2024
|
16:16:41
|
GMT
|
26
|
83.5200
|
XLON
|
947599314052051
|
01/03/2024
|
16:16:41
|
GMT
|
69
|
83.5200
|
XLON
|
947599314052052
|
01/03/2024
|
16:16:42
|
GMT
|
48
|
83.5000
|
CHIX
|
120002Q3F
|
01/03/2024
|
16:16:42
|
GMT
|
77
|
83.5000
|
CHIX
|
120002Q3E
|
01/03/2024
|
16:17:35
|
GMT
|
45
|
83.4800
|
CHIX
|
120002QHH
|
01/03/2024
|
16:17:35
|
GMT
|
70
|
83.4800
|
CHIX
|
120002QHI
|
01/03/2024
|
16:17:35
|
GMT
|
159
|
83.4800
|
XLON
|
947599314052493
|
01/03/2024
|
16:18:07
|
GMT
|
51
|
83.4600
|
CHIX
|
120002QOP
|
01/03/2024
|
16:18:07
|
GMT
|
8
|
83.4600
|
XLON
|
947599314052638
|
01/03/2024
|
16:18:07
|
GMT
|
16
|
83.4600
|
XLON
|
947599314052639
|
01/03/2024
|
16:18:07
|
GMT
|
69
|
83.4600
|
XLON
|
947599314052637
|
01/03/2024
|
16:18:18
|
GMT
|
21
|
83.4800
|
TRQX
|
947599238551651
|
01/03/2024
|
16:18:18
|
GMT
|
31
|
83.4800
|
TRQX
|
947599238551650
|
01/03/2024
|
16:18:21
|
GMT
|
39
|
83.4600
|
XLON
|
947599314052653
|
01/03/2024
|
16:18:46
|
GMT
|
20
|
83.4800
|
XLON
|
947599314052814
|
01/03/2024
|
16:18:46
|
GMT
|
39
|
83.4800
|
XLON
|
947599314052815
|
01/03/2024
|
16:18:51
|
GMT
|
39
|
83.4600
|
XLON
|
947599314052829
|
01/03/2024
|
16:19:20
|
GMT
|
67
|
83.5000
|
XLON
|
947599314052902
|
01/03/2024
|
16:19:23
|
GMT
|
8
|
83.5000
|
XLON
|
947599314052913
|
01/03/2024
|
16:19:24
|
GMT
|
8
|
83.5000
|
XLON
|
947599314052914
|
01/03/2024
|
16:19:26
|
GMT
|
8
|
83.5000
|
XLON
|
947599314052917
|
01/03/2024
|
16:19:27
|
GMT
|
8
|
83.5000
|
XLON
|
947599314052923
|
01/03/2024
|
16:19:27
|
GMT
|
31
|
83.5000
|
XLON
|
947599314052924
|
01/03/2024
|
16:19:31
|
GMT
|
73
|
83.4800
|
CHIX
|
120002R7Q
|
01/03/2024
|
16:19:46
|
GMT
|
8
|
83.4800
|
XLON
|
947599314053000
|
01/03/2024
|
16:19:48
|
GMT
|
8
|
83.4800
|
XLON
|
947599314053004
|
01/03/2024
|
16:19:49
|
GMT
|
8
|
83.4800
|
XLON
|
947599314053005
|
01/03/2024
|
16:20:05
|
GMT
|
14
|
83.4800
|
XLON
|
947599314053046
|
01/03/2024
|
16:20:05
|
GMT
|
65
|
83.4800
|
XLON
|
947599314053047
|
01/03/2024
|
16:20:06
|
GMT
|
7
|
83.4800
|
XLON
|
947599314053048
|
01/03/2024
|
16:20:06
|
GMT
|
205
|
83.4800
|
XLON
|
947599314053078
|
01/03/2024
|
16:20:07
|
GMT
|
14
|
83.4800
|
XLON
|
947599314053079
|
01/03/2024
|
16:20:07
|
GMT
|
30
|
83.4800
|
XLON
|
947599314053080
|
01/03/2024
|
16:20:15
|
GMT
|
77
|
83.4600
|
CHIX
|
120002RJZ
|
01/03/2024
|
16:20:15
|
GMT
|
119
|
83.4600
|
TRQX
|
947599238552061
|
01/03/2024
|
16:20:50
|
GMT
|
1
|
83.4400
|
XLON
|
947599314053224
|
01/03/2024
|
16:20:50
|
GMT
|
13
|
83.4400
|
XLON
|
947599314053220
|
01/03/2024
|
16:20:50
|
GMT
|
15
|
83.4400
|
XLON
|
947599314053221
|
01/03/2024
|
16:20:50
|
GMT
|
20
|
83.4400
|
XLON
|
947599314053223
|
01/03/2024
|
16:20:50
|
GMT
|
69
|
83.4400
|
XLON
|
947599314053222
|
01/03/2024
|
16:21:31
|
GMT
|
52
|
83.4200
|
CHIX
|
120002S40
|
01/03/2024
|
16:21:31
|
GMT
|
73
|
83.4200
|
TRQX
|
947599238552362
|
01/03/2024
|
16:21:31
|
GMT
|
65
|
83.4200
|
XLON
|
947599314053320
|
01/03/2024
|
16:21:38
|
GMT
|
33
|
83.4000
|
XLON
|
947599314053352
|
01/03/2024
|
16:21:38
|
GMT
|
61
|
83.4000
|
XLON
|
947599314053351
|
01/03/2024
|
16:21:38
|
GMT
|
196
|
83.4000
|
XLON
|
947599314053362
|
01/03/2024
|
16:21:57
|
GMT
|
20
|
83.4200
|
XLON
|
947599314053462
|
01/03/2024
|
16:21:57
|
GMT
|
37
|
83.4200
|
XLON
|
947599314053463
|
01/03/2024
|
16:22:01
|
GMT
|
162
|
83.4000
|
XLON
|
947599314053473
|
01/03/2024
|
16:22:36
|
GMT
|
9
|
83.4200
|
CHIX
|
120002SLN
|
01/03/2024
|
16:22:36
|
GMT
|
27
|
83.4200
|
CHIX
|
120002SLQ
|
01/03/2024
|
16:22:36
|
GMT
|
50
|
83.4200
|
CHIX
|
120002SLP
|
01/03/2024
|
16:22:36
|
GMT
|
77
|
83.4200
|
CHIX
|
120002SLM
|
01/03/2024
|
16:22:36
|
GMT
|
79
|
83.4200
|
TRQX
|
947599238552663
|
01/03/2024
|
16:22:36
|
GMT
|
113
|
83.4200
|
XLON
|
947599314053557
|
01/03/2024
|
16:22:58
|
GMT
|
83
|
83.4200
|
CHIX
|
120002SQI
|
01/03/2024
|
16:22:58
|
GMT
|
50
|
83.4200
|
XLON
|
947599314053625
|
01/03/2024
|
16:23:29
|
GMT
|
62
|
83.4000
|
CHIX
|
120002SVT
|
01/03/2024
|
16:24:33
|
GMT
|
18
|
83.4400
|
TRQX
|
947599238553120
|
01/03/2024
|
16:24:33
|
GMT
|
32
|
83.4400
|
TRQX
|
947599238553121
|
01/03/2024
|
16:24:37
|
GMT
|
56
|
83.4200
|
XLON
|
947599314054031
|
01/03/2024
|
16:24:43
|
GMT
|
118
|
83.4200
|
XLON
|
947599314054048
|
01/03/2024
|
16:25:43
|
GMT
|
1
|
83.4600
|
CHIX
|
120002TRI
|
01/03/2024
|
16:25:45
|
GMT
|
31
|
83.4800
|
XLON
|
947599314054283
|
01/03/2024
|
16:25:45
|
GMT
|
42
|
83.4800
|
XLON
|
947599314054282
|
01/03/2024
|
16:25:45
|
GMT
|
70
|
83.4800
|
XLON
|
947599314054281
|
01/03/2024
|
16:26:04
|
GMT
|
19
|
83.4600
|
CHIX
|
120002TYA
|
01/03/2024
|
16:26:04
|
GMT
|
32
|
83.4600
|
CHIX
|
120002TYB
|
01/03/2024
|
16:26:13
|
GMT
|
26
|
83.4800
|
XLON
|
947599314054390
|
01/03/2024
|
16:26:31
|
GMT
|
20
|
83.5200
|
CHIX
|
120002U90
|
01/03/2024
|
16:26:31
|
GMT
|
30
|
83.5200
|
CHIX
|
120002U91
|
01/03/2024
|
16:26:31
|
GMT
|
19
|
83.5200
|
TRQX
|
947599238553708
|
01/03/2024
|
16:26:31
|
GMT
|
31
|
83.5200
|
TRQX
|
947599238553707
|
01/03/2024
|
16:26:31
|
GMT
|
84
|
83.5200
|
XLON
|
947599314054488
|
01/03/2024
|
16:26:32
|
GMT
|
84
|
83.5200
|
XLON
|
947599314054501
|
01/03/2024
|
16:26:35
|
GMT
|
17
|
83.5200
|
XLON
|
947599314054510
|
01/03/2024
|
16:26:35
|
GMT
|
191
|
83.5200
|
XLON
|
947599314054511
|
01/03/2024
|
16:26:37
|
GMT
|
20
|
83.5200
|
XLON
|
947599314054575
|
01/03/2024
|
16:26:37
|
GMT
|
82
|
83.5200
|
XLON
|
947599314054576
|
01/03/2024
|
16:26:37
|
GMT
|
184
|
83.5200
|
XLON
|
947599314054574
|
01/03/2024
|
16:26:38
|
GMT
|
34
|
83.5200
|
CHIX
|
120002UCK
|
01/03/2024
|
16:26:42
|
GMT
|
28
|
83.5200
|
CHIX
|
120002UD4
|
01/03/2024
|
16:26:50
|
GMT
|
2
|
83.5200
|
XLON
|
947599314054632
|
01/03/2024
|
16:26:50
|
GMT
|
8
|
83.5200
|
XLON
|
947599314054634
|
01/03/2024
|
16:26:50
|
GMT
|
60
|
83.5200
|
XLON
|
947599314054633
|
01/03/2024
|
16:27:03
|
GMT
|
48
|
83.5200
|
XLON
|
947599314054707
|
01/03/2024
|
16:27:14
|
GMT
|
8
|
83.5400
|
XLON
|
947599314054739
|
01/03/2024
|
16:27:14
|
GMT
|
8
|
83.5400
|
XLON
|
947599314054749
|
01/03/2024
|
16:27:14
|
GMT
|
55
|
83.5400
|
XLON
|
947599314054740
|
01/03/2024
|
16:27:14
|
GMT
|
82
|
83.5400
|
XLON
|
947599314054741
|
01/03/2024
|
16:27:50
|
GMT
|
8
|
83.5800
|
XLON
|
947599314054899
|
01/03/2024
|
16:27:50
|
GMT
|
67
|
83.5800
|
XLON
|
947599314054897
|
01/03/2024
|
16:27:50
|
GMT
|
69
|
83.5800
|
XLON
|
947599314054896
|
01/03/2024
|
16:27:50
|
GMT
|
69
|
83.5800
|
XLON
|
947599314054900
|
01/03/2024
|
16:27:50
|
GMT
|
70
|
83.5800
|
XLON
|
947599314054901
|
01/03/2024
|
16:27:55
|
GMT
|
194
|
83.5600
|
CHIX
|
120002UX3
|
01/03/2024
|
16:27:55
|
GMT
|
16
|
83.5800
|
TRQX
|
947599238554094
|
01/03/2024
|
16:27:55
|
GMT
|
31
|
83.5800
|
TRQX
|
947599238554093
|
01/03/2024
|
16:28:04
|
GMT
|
12
|
83.6000
|
CHIX
|
120002UZS
|
01/03/2024
|
16:28:04
|
GMT
|
8
|
83.6000
|
XLON
|
947599314054972
|
01/03/2024
|
16:28:07
|
GMT
|
21
|
83.6000
|
CHIX
|
120002V0I
|
01/03/2024
|
16:28:07
|
GMT
|
8
|
83.6000
|
XLON
|
947599314054985
|
01/03/2024
|
16:28:07
|
GMT
|
83
|
83.6000
|
XLON
|
947599314054986
|
01/03/2024
|
16:28:08
|
GMT
|
8
|
83.6000
|
XLON
|
947599314054991
|
01/03/2024
|
16:28:08
|
GMT
|
83
|
83.6000
|
XLON
|
947599314054992
|
01/03/2024
|
16:28:10
|
GMT
|
8
|
83.6000
|
XLON
|
947599314054996
|
01/03/2024
|
16:29:09
|
GMT
|
116
|
83.6400
|
XLON
|
947599314055204
|
01/03/2024
|
16:29:10
|
GMT
|
8
|
83.6600
|
XLON
|
947599314055216
|
01/03/2024
|
16:29:10
|
GMT
|
28
|
83.6600
|
XLON
|
947599314055218
|
01/03/2024
|
16:29:10
|
GMT
|
81
|
83.6600
|
XLON
|
947599314055217
|
01/03/2024
|
16:29:50
|
GMT
|
130
|
83.6400
|
CHIX
|
120002W4I
|
01/03/2024
|
16:29:50
|
GMT
|
186
|
83.6400
|
CHIX
|
120002W4K
|
01/03/2024
|
16:29:50
|
GMT
|
172
|
83.6400
|
XLON
|
947599314055511
|
01/03/2024
|
16:29:52
|
GMT
|
14
|
83.6200
|
XLON
|
947599314055523
|
|
|
|
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
POSFLFETVLILIIS
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