InterContinental Hotels Group PLC Transaction in Own Shares
2024年4月15日 - 3:00PM
RNS Regulatory News
RNS Number : 5207K
InterContinental Hotels Group PLC
15 April 2024
15 April
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 12
April 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:
|
12 April 2024
|
|
|
Aggregate number of ordinary shares
purchased:
|
161,664
|
|
|
Lowest price paid per
share:
|
£ 77.9200
|
|
|
Highest price paid per
share:
|
£ 80.1000
|
|
|
Average price paid per
share:
|
£ 78.9165
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 163,380,849 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: 161,664 (ISIN:
GB00BHJYC057)
Date of purchases: 12 April
2024
Investment firm: GSI
Aggregated information:
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares
purchased
|
93,000
|
37,752
|
22,000
|
8,912
|
Highest price paid (per
ordinary share)
|
£
80.1000
|
£
80.0800
|
£
80.0800
|
£
80.1000
|
Lowest price paid (per
ordinary share)
|
£
77.9400
|
£
77.9400
|
£
77.9600
|
£
77.9200
|
Volume weighted average price
paid(per ordinary share)
|
£
78.9657
|
£
78.7314
|
£
78.9829
|
£
79.0231
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
12/04/2024
|
09:01:38
|
BST
|
12
|
79.5600
|
XLON
|
973549506404224
|
12/04/2024
|
09:01:38
|
BST
|
50
|
79.5600
|
XLON
|
973549506404223
|
12/04/2024
|
09:01:38
|
BST
|
19
|
79.5800
|
XLON
|
973549506404226
|
12/04/2024
|
09:01:38
|
BST
|
42
|
79.5800
|
XLON
|
973549506404225
|
12/04/2024
|
09:01:38
|
BST
|
52
|
79.6200
|
XLON
|
973549506404212
|
12/04/2024
|
09:01:38
|
BST
|
59
|
79.6200
|
XLON
|
973549506404211
|
12/04/2024
|
09:05:51
|
BST
|
21
|
79.7000
|
BATE
|
2000083X
|
12/04/2024
|
09:05:51
|
BST
|
37
|
79.7000
|
BATE
|
2000083U
|
12/04/2024
|
09:05:51
|
BST
|
81
|
79.7000
|
BATE
|
2000083Y
|
12/04/2024
|
09:05:51
|
BST
|
20
|
79.7200
|
CHIX
|
120000DLH
|
12/04/2024
|
09:05:51
|
BST
|
75
|
79.7200
|
CHIX
|
120000DLI
|
12/04/2024
|
09:05:51
|
BST
|
42
|
79.7000
|
XLON
|
973549506404730
|
12/04/2024
|
09:05:51
|
BST
|
50
|
79.7000
|
XLON
|
973549506404727
|
12/04/2024
|
09:05:51
|
BST
|
8
|
79.7200
|
XLON
|
973549506404729
|
12/04/2024
|
09:05:51
|
BST
|
42
|
79.7200
|
XLON
|
973549506404728
|
12/04/2024
|
09:05:51
|
BST
|
72
|
79.7200
|
XLON
|
973549506404716
|
12/04/2024
|
09:05:51
|
BST
|
95
|
79.7200
|
XLON
|
973549506404717
|
12/04/2024
|
09:07:07
|
BST
|
164
|
79.6800
|
XLON
|
973549506404853
|
12/04/2024
|
09:07:14
|
BST
|
114
|
79.6800
|
XLON
|
973549506404861
|
12/04/2024
|
09:07:21
|
BST
|
41
|
79.6800
|
TRQX
|
973549430904675
|
12/04/2024
|
09:11:26
|
BST
|
40
|
79.7200
|
TRQX
|
973549430904956
|
12/04/2024
|
09:11:26
|
BST
|
42
|
79.7000
|
XLON
|
973549506405279
|
12/04/2024
|
09:11:26
|
BST
|
156
|
79.7200
|
XLON
|
973549506405273
|
12/04/2024
|
09:14:31
|
BST
|
53
|
79.7600
|
BATE
|
200008PR
|
12/04/2024
|
09:14:31
|
BST
|
53
|
79.7600
|
BATE
|
200008PS
|
12/04/2024
|
09:14:31
|
BST
|
66
|
79.7600
|
XLON
|
973549506405424
|
12/04/2024
|
09:14:31
|
BST
|
91
|
79.7600
|
XLON
|
973549506405423
|
12/04/2024
|
09:15:50
|
BST
|
11
|
79.7600
|
XLON
|
973549506405570
|
12/04/2024
|
09:15:50
|
BST
|
42
|
79.7600
|
XLON
|
973549506405571
|
12/04/2024
|
09:16:38
|
BST
|
35
|
79.8000
|
XLON
|
973549506405655
|
12/04/2024
|
09:16:38
|
BST
|
137
|
79.8000
|
XLON
|
973549506405656
|
12/04/2024
|
09:16:56
|
BST
|
37
|
79.8000
|
XLON
|
973549506405683
|
12/04/2024
|
09:16:56
|
BST
|
42
|
79.8000
|
XLON
|
973549506405684
|
12/04/2024
|
09:16:56
|
BST
|
42
|
79.8000
|
XLON
|
973549506405685
|
12/04/2024
|
09:20:00
|
BST
|
121
|
79.8000
|
BATE
|
2000093V
|
12/04/2024
|
09:20:00
|
BST
|
69
|
79.8000
|
XLON
|
973549506406110
|
12/04/2024
|
09:20:00
|
BST
|
182
|
79.8000
|
XLON
|
973549506406097
|
12/04/2024
|
09:20:00
|
BST
|
183
|
79.8000
|
XLON
|
973549506406108
|
12/04/2024
|
09:20:01
|
BST
|
52
|
79.7800
|
BATE
|
20000955
|
12/04/2024
|
09:20:27
|
BST
|
17
|
79.7800
|
BATE
|
2000096B
|
12/04/2024
|
09:20:27
|
BST
|
35
|
79.7800
|
BATE
|
2000096A
|
12/04/2024
|
09:20:27
|
BST
|
109
|
79.7800
|
XLON
|
973549506406188
|
12/04/2024
|
09:20:39
|
BST
|
6
|
79.7400
|
BATE
|
2000096U
|
12/04/2024
|
09:20:39
|
BST
|
34
|
79.7400
|
BATE
|
2000096V
|
12/04/2024
|
09:20:39
|
BST
|
40
|
79.7400
|
BATE
|
2000096R
|
12/04/2024
|
09:20:39
|
BST
|
43
|
79.7400
|
XLON
|
973549506406195
|
12/04/2024
|
09:28:49
|
BST
|
10
|
79.8400
|
XLON
|
973549506406880
|
12/04/2024
|
09:28:49
|
BST
|
12
|
79.8400
|
XLON
|
973549506406876
|
12/04/2024
|
09:28:49
|
BST
|
19
|
79.8400
|
XLON
|
973549506406879
|
12/04/2024
|
09:28:49
|
BST
|
37
|
79.8400
|
XLON
|
973549506406878
|
12/04/2024
|
09:28:49
|
BST
|
39
|
79.8400
|
XLON
|
973549506406873
|
12/04/2024
|
09:28:49
|
BST
|
42
|
79.8400
|
XLON
|
973549506406875
|
12/04/2024
|
09:28:49
|
BST
|
42
|
79.8400
|
XLON
|
973549506406877
|
12/04/2024
|
09:28:49
|
BST
|
45
|
79.8400
|
XLON
|
973549506406874
|
12/04/2024
|
09:28:52
|
BST
|
1
|
79.8400
|
XLON
|
973549506406881
|
12/04/2024
|
09:29:34
|
BST
|
8
|
79.8600
|
XLON
|
973549506406974
|
12/04/2024
|
09:29:34
|
BST
|
29
|
79.8600
|
XLON
|
973549506406975
|
12/04/2024
|
09:29:39
|
BST
|
12
|
79.8600
|
XLON
|
973549506406977
|
12/04/2024
|
09:29:39
|
BST
|
12
|
79.8600
|
XLON
|
973549506406978
|
12/04/2024
|
09:29:39
|
BST
|
45
|
79.8600
|
XLON
|
973549506406979
|
12/04/2024
|
09:29:42
|
BST
|
12
|
79.8600
|
XLON
|
973549506406985
|
12/04/2024
|
09:29:42
|
BST
|
37
|
79.8600
|
XLON
|
973549506406986
|
12/04/2024
|
09:31:36
|
BST
|
121
|
79.8200
|
BATE
|
200009XX
|
12/04/2024
|
09:31:36
|
BST
|
18
|
79.8200
|
TRQX
|
973549430906586
|
12/04/2024
|
09:31:36
|
BST
|
31
|
79.8200
|
TRQX
|
973549430906585
|
12/04/2024
|
09:31:36
|
BST
|
46
|
79.8200
|
XLON
|
973549506407161
|
12/04/2024
|
09:31:36
|
BST
|
114
|
79.8200
|
XLON
|
973549506407162
|
12/04/2024
|
09:32:04
|
BST
|
23
|
79.8600
|
XLON
|
973549506407223
|
12/04/2024
|
09:32:04
|
BST
|
48
|
79.8600
|
XLON
|
973549506407222
|
12/04/2024
|
09:32:04
|
BST
|
50
|
79.8600
|
XLON
|
973549506407221
|
12/04/2024
|
09:32:04
|
BST
|
84
|
79.8600
|
XLON
|
973549506407220
|
12/04/2024
|
09:32:27
|
BST
|
106
|
79.8200
|
BATE
|
20000A14
|
12/04/2024
|
09:32:27
|
BST
|
106
|
79.8200
|
BATE
|
20000A19
|
12/04/2024
|
09:35:38
|
BST
|
85
|
79.8200
|
BATE
|
20000A83
|
12/04/2024
|
09:35:38
|
BST
|
44
|
79.8200
|
CHIX
|
120000H2M
|
12/04/2024
|
09:35:38
|
BST
|
44
|
79.8000
|
TRQX
|
973549430906904
|
12/04/2024
|
09:35:38
|
BST
|
43
|
79.8200
|
XLON
|
973549506407683
|
12/04/2024
|
09:35:38
|
BST
|
68
|
79.8200
|
XLON
|
973549506407682
|
12/04/2024
|
09:35:46
|
BST
|
38
|
79.7800
|
BATE
|
20000A8L
|
12/04/2024
|
09:35:46
|
BST
|
39
|
79.7800
|
BATE
|
20000A8K
|
12/04/2024
|
09:35:46
|
BST
|
19
|
79.7800
|
CHIX
|
120000H3J
|
12/04/2024
|
09:35:46
|
BST
|
20
|
79.7800
|
CHIX
|
120000H3I
|
12/04/2024
|
09:36:18
|
BST
|
52
|
79.7200
|
BATE
|
20000AAB
|
12/04/2024
|
09:36:20
|
BST
|
13
|
79.7200
|
BATE
|
20000AAD
|
12/04/2024
|
09:36:20
|
BST
|
39
|
79.7200
|
BATE
|
20000AAC
|
12/04/2024
|
09:37:41
|
BST
|
74
|
79.7200
|
BATE
|
20000ADK
|
12/04/2024
|
09:39:17
|
BST
|
38
|
79.7200
|
BATE
|
20000AFY
|
12/04/2024
|
09:39:17
|
BST
|
87
|
79.7200
|
BATE
|
20000AFX
|
12/04/2024
|
09:39:19
|
BST
|
25
|
79.7200
|
BATE
|
20000AG1
|
12/04/2024
|
09:39:21
|
BST
|
19
|
79.7200
|
BATE
|
20000AG5
|
12/04/2024
|
09:40:49
|
BST
|
43
|
79.7000
|
BATE
|
20000AIJ
|
12/04/2024
|
09:40:49
|
BST
|
167
|
79.7000
|
XLON
|
973549506408492
|
12/04/2024
|
09:41:01
|
BST
|
22
|
79.6800
|
XLON
|
973549506408510
|
12/04/2024
|
09:41:01
|
BST
|
42
|
79.6800
|
XLON
|
973549506408511
|
12/04/2024
|
09:41:11
|
BST
|
37
|
79.6600
|
BATE
|
20000AJO
|
12/04/2024
|
09:41:11
|
BST
|
45
|
79.6600
|
XLON
|
973549506408534
|
12/04/2024
|
09:42:49
|
BST
|
41
|
79.6200
|
TRQX
|
973549430907521
|
12/04/2024
|
09:43:14
|
BST
|
50
|
79.6400
|
BATE
|
20000AS2
|
12/04/2024
|
09:43:39
|
BST
|
43
|
79.6400
|
BATE
|
20000ASZ
|
12/04/2024
|
09:43:59
|
BST
|
49
|
79.6000
|
BATE
|
20000ATY
|
12/04/2024
|
09:45:00
|
BST
|
44
|
79.5400
|
BATE
|
20000AWA
|
12/04/2024
|
09:49:13
|
BST
|
3
|
79.5200
|
CHIX
|
120000IVM
|
12/04/2024
|
09:49:13
|
BST
|
18
|
79.5200
|
CHIX
|
120000IVL
|
12/04/2024
|
09:49:13
|
BST
|
23
|
79.5200
|
CHIX
|
120000IVK
|
12/04/2024
|
09:49:13
|
BST
|
37
|
79.5400
|
XLON
|
973549506409390
|
12/04/2024
|
09:54:32
|
BST
|
9
|
79.5200
|
XLON
|
973549506409995
|
12/04/2024
|
09:54:32
|
BST
|
13
|
79.5200
|
XLON
|
973549506409994
|
12/04/2024
|
09:54:32
|
BST
|
41
|
79.5200
|
XLON
|
973549506409993
|
12/04/2024
|
09:54:32
|
BST
|
45
|
79.5200
|
XLON
|
973549506409996
|
12/04/2024
|
09:55:02
|
BST
|
8
|
79.5000
|
BATE
|
20000BQ2
|
12/04/2024
|
09:55:02
|
BST
|
12
|
79.5000
|
BATE
|
20000BQ1
|
12/04/2024
|
09:55:02
|
BST
|
34
|
79.5000
|
BATE
|
20000BQ0
|
12/04/2024
|
09:55:02
|
BST
|
73
|
79.5000
|
BATE
|
20000BPZ
|
12/04/2024
|
09:56:45
|
BST
|
7
|
79.4600
|
BATE
|
20000BUH
|
12/04/2024
|
09:56:45
|
BST
|
60
|
79.4600
|
BATE
|
20000BUI
|
12/04/2024
|
09:56:45
|
BST
|
70
|
79.4600
|
CHIX
|
120000JY9
|
12/04/2024
|
09:59:13
|
BST
|
49
|
79.4800
|
CHIX
|
120000K7H
|
12/04/2024
|
09:59:13
|
BST
|
75
|
79.4800
|
XLON
|
973549506410347
|
12/04/2024
|
10:01:12
|
BST
|
4
|
79.5400
|
BATE
|
20000C7L
|
12/04/2024
|
10:01:12
|
BST
|
12
|
79.5400
|
BATE
|
20000C7O
|
12/04/2024
|
10:01:12
|
BST
|
12
|
79.5400
|
BATE
|
20000C7P
|
12/04/2024
|
10:01:12
|
BST
|
17
|
79.5400
|
BATE
|
20000C7Q
|
12/04/2024
|
10:01:12
|
BST
|
20
|
79.5400
|
BATE
|
20000C7M
|
12/04/2024
|
10:01:12
|
BST
|
34
|
79.5400
|
BATE
|
20000C7N
|
12/04/2024
|
10:01:12
|
BST
|
122
|
79.5400
|
BATE
|
20000C7I
|
12/04/2024
|
10:01:12
|
BST
|
45
|
79.5200
|
CHIX
|
120000KH8
|
12/04/2024
|
10:01:12
|
BST
|
58
|
79.5400
|
XLON
|
973549506410535
|
12/04/2024
|
10:01:14
|
BST
|
12
|
79.5400
|
TRQX
|
973549430908935
|
12/04/2024
|
10:01:14
|
BST
|
18
|
79.5400
|
TRQX
|
973549430908936
|
12/04/2024
|
10:01:14
|
BST
|
33
|
79.5400
|
TRQX
|
973549430908934
|
12/04/2024
|
10:05:44
|
BST
|
12
|
79.5200
|
BATE
|
20000CKS
|
12/04/2024
|
10:05:44
|
BST
|
36
|
79.5200
|
BATE
|
20000CKR
|
12/04/2024
|
10:05:44
|
BST
|
86
|
79.5200
|
TRQX
|
973549430909275
|
12/04/2024
|
10:08:47
|
BST
|
45
|
79.5200
|
BATE
|
20000CRJ
|
12/04/2024
|
10:08:47
|
BST
|
64
|
79.5200
|
BATE
|
20000CRI
|
12/04/2024
|
10:08:47
|
BST
|
85
|
79.5200
|
TRQX
|
973549430909534
|
12/04/2024
|
10:09:42
|
BST
|
9
|
79.5200
|
TRQX
|
973549430909598
|
12/04/2024
|
10:09:42
|
BST
|
40
|
79.5200
|
TRQX
|
973549430909599
|
12/04/2024
|
10:10:12
|
BST
|
5
|
79.5000
|
BATE
|
20000CV9
|
12/04/2024
|
10:10:12
|
BST
|
51
|
79.5000
|
BATE
|
20000CVA
|
12/04/2024
|
10:10:12
|
BST
|
79
|
79.5000
|
TRQX
|
973549430909632
|
12/04/2024
|
10:14:20
|
BST
|
60
|
79.5200
|
XLON
|
973549506411820
|
12/04/2024
|
10:14:47
|
BST
|
69
|
79.5000
|
TRQX
|
973549430909986
|
12/04/2024
|
10:14:47
|
BST
|
125
|
79.5000
|
XLON
|
973549506411858
|
12/04/2024
|
10:14:49
|
BST
|
49
|
79.4800
|
CHIX
|
120000M79
|
12/04/2024
|
10:15:02
|
BST
|
25
|
79.4600
|
BATE
|
20000DAQ
|
12/04/2024
|
10:15:02
|
BST
|
47
|
79.4600
|
BATE
|
20000DAP
|
12/04/2024
|
10:15:03
|
BST
|
11
|
79.4600
|
BATE
|
20000DAT
|
12/04/2024
|
10:15:06
|
BST
|
30
|
79.4600
|
BATE
|
20000DAW
|
12/04/2024
|
10:25:42
|
BST
|
4
|
79.5000
|
BATE
|
20000DYR
|
12/04/2024
|
10:25:42
|
BST
|
34
|
79.5000
|
BATE
|
20000DYQ
|
12/04/2024
|
10:25:42
|
BST
|
38
|
79.5000
|
BATE
|
20000DYP
|
12/04/2024
|
10:25:42
|
BST
|
90
|
79.5000
|
BATE
|
20000DYN
|
12/04/2024
|
10:25:42
|
BST
|
3
|
79.5000
|
TRQX
|
973549430910830
|
12/04/2024
|
10:25:42
|
BST
|
37
|
79.5000
|
TRQX
|
973549430910831
|
12/04/2024
|
10:25:42
|
BST
|
12
|
79.5000
|
XLON
|
973549506412631
|
12/04/2024
|
10:25:42
|
BST
|
15
|
79.5000
|
XLON
|
973549506412630
|
12/04/2024
|
10:25:42
|
BST
|
22
|
79.5000
|
XLON
|
973549506412632
|
12/04/2024
|
10:25:42
|
BST
|
90
|
79.5000
|
XLON
|
973549506412624
|
12/04/2024
|
10:25:43
|
BST
|
39
|
79.5000
|
TRQX
|
973549430910832
|
12/04/2024
|
10:29:47
|
BST
|
72
|
79.5600
|
CHIX
|
120000NSA
|
12/04/2024
|
10:29:47
|
BST
|
22
|
79.5600
|
TRQX
|
973549430911157
|
12/04/2024
|
10:29:47
|
BST
|
25
|
79.5600
|
TRQX
|
973549430911156
|
12/04/2024
|
10:29:47
|
BST
|
92
|
79.5600
|
TRQX
|
973549430911155
|
12/04/2024
|
10:29:47
|
BST
|
85
|
79.5600
|
XLON
|
973549506412909
|
12/04/2024
|
10:30:10
|
BST
|
64
|
79.5400
|
BATE
|
20000E94
|
12/04/2024
|
10:30:13
|
BST
|
49
|
79.5400
|
BATE
|
20000E9C
|
12/04/2024
|
10:30:13
|
BST
|
50
|
79.5400
|
BATE
|
20000E9B
|
12/04/2024
|
10:30:13
|
BST
|
55
|
79.5400
|
BATE
|
20000E9D
|
12/04/2024
|
10:30:13
|
BST
|
59
|
79.5400
|
XLON
|
973549506412940
|
12/04/2024
|
10:31:04
|
BST
|
97
|
79.5200
|
BATE
|
20000EB6
|
12/04/2024
|
10:31:04
|
BST
|
48
|
79.5200
|
TRQX
|
973549430911267
|
12/04/2024
|
10:31:04
|
BST
|
4
|
79.5200
|
XLON
|
973549506413007
|
12/04/2024
|
10:31:04
|
BST
|
14
|
79.5200
|
XLON
|
973549506413010
|
12/04/2024
|
10:31:04
|
BST
|
37
|
79.5200
|
XLON
|
973549506413011
|
12/04/2024
|
10:31:04
|
BST
|
56
|
79.5200
|
XLON
|
973549506413008
|
12/04/2024
|
10:33:38
|
BST
|
17
|
79.5200
|
XLON
|
973549506413154
|
12/04/2024
|
10:33:38
|
BST
|
41
|
79.5200
|
XLON
|
973549506413153
|
12/04/2024
|
10:35:42
|
BST
|
43
|
79.5400
|
XLON
|
973549506413273
|
12/04/2024
|
10:35:48
|
BST
|
87
|
79.5200
|
BATE
|
20000ENT
|
12/04/2024
|
10:40:54
|
BST
|
54
|
79.5200
|
TRQX
|
973549430911916
|
12/04/2024
|
10:40:54
|
BST
|
42
|
79.5200
|
XLON
|
973549506413647
|
12/04/2024
|
10:44:44
|
BST
|
37
|
79.5200
|
TRQX
|
973549430912146
|
12/04/2024
|
10:44:44
|
BST
|
15
|
79.5200
|
XLON
|
973549506414129
|
12/04/2024
|
10:44:44
|
BST
|
16
|
79.5200
|
XLON
|
973549506414122
|
12/04/2024
|
10:44:44
|
BST
|
59
|
79.5200
|
XLON
|
973549506414123
|
12/04/2024
|
10:44:44
|
BST
|
68
|
79.5200
|
XLON
|
973549506414130
|
12/04/2024
|
10:44:58
|
BST
|
2
|
79.5400
|
XLON
|
973549506414164
|
12/04/2024
|
10:45:10
|
BST
|
38
|
79.5200
|
BATE
|
20000FBN
|
12/04/2024
|
10:45:10
|
BST
|
70
|
79.5200
|
BATE
|
20000FBO
|
12/04/2024
|
10:45:12
|
BST
|
71
|
79.5200
|
BATE
|
20000FBY
|
12/04/2024
|
10:47:02
|
BST
|
42
|
79.4800
|
BATE
|
20000FFH
|
12/04/2024
|
10:47:02
|
BST
|
50
|
79.4800
|
BATE
|
20000FFG
|
12/04/2024
|
10:47:02
|
BST
|
43
|
79.5000
|
TRQX
|
973549430912304
|
12/04/2024
|
10:47:58
|
BST
|
71
|
79.4600
|
XLON
|
973549506414435
|
12/04/2024
|
10:58:18
|
BST
|
12
|
79.5000
|
BATE
|
20000G4I
|
12/04/2024
|
10:58:18
|
BST
|
21
|
79.5000
|
BATE
|
20000G4H
|
12/04/2024
|
10:58:18
|
BST
|
30
|
79.5000
|
BATE
|
20000G4J
|
12/04/2024
|
10:58:18
|
BST
|
12
|
79.5000
|
CHIX
|
120000QZ9
|
12/04/2024
|
10:58:18
|
BST
|
14
|
79.5000
|
CHIX
|
120000QZ8
|
12/04/2024
|
10:58:18
|
BST
|
30
|
79.5000
|
CHIX
|
120000QZA
|
12/04/2024
|
10:58:18
|
BST
|
104
|
79.5000
|
TRQX
|
973549430913156
|
12/04/2024
|
10:58:18
|
BST
|
61
|
79.5000
|
XLON
|
973549506415026
|
12/04/2024
|
10:58:18
|
BST
|
4
|
79.5200
|
XLON
|
973549506415037
|
12/04/2024
|
10:58:18
|
BST
|
12
|
79.5200
|
XLON
|
973549506415035
|
12/04/2024
|
10:58:18
|
BST
|
21
|
79.5200
|
XLON
|
973549506415034
|
12/04/2024
|
10:58:18
|
BST
|
32
|
79.5200
|
XLON
|
973549506415036
|
12/04/2024
|
10:59:22
|
BST
|
87
|
79.4800
|
XLON
|
973549506415091
|
12/04/2024
|
10:59:22
|
BST
|
116
|
79.4800
|
XLON
|
973549506415090
|
12/04/2024
|
11:00:21
|
BST
|
46
|
79.4600
|
CHIX
|
120000RCI
|
12/04/2024
|
11:00:21
|
BST
|
73
|
79.4800
|
XLON
|
973549506415235
|
12/04/2024
|
11:01:13
|
BST
|
2
|
79.4400
|
XLON
|
973549506415291
|
12/04/2024
|
11:02:51
|
BST
|
10
|
79.5200
|
XLON
|
973549506415417
|
12/04/2024
|
11:02:51
|
BST
|
12
|
79.5200
|
XLON
|
973549506415422
|
12/04/2024
|
11:02:51
|
BST
|
12
|
79.5200
|
XLON
|
973549506415423
|
12/04/2024
|
11:02:51
|
BST
|
17
|
79.5200
|
XLON
|
973549506415424
|
12/04/2024
|
11:02:51
|
BST
|
25
|
79.5200
|
XLON
|
973549506415421
|
12/04/2024
|
11:02:51
|
BST
|
26
|
79.5200
|
XLON
|
973549506415420
|
12/04/2024
|
11:02:51
|
BST
|
42
|
79.5200
|
XLON
|
973549506415418
|
12/04/2024
|
11:02:51
|
BST
|
69
|
79.5200
|
XLON
|
973549506415419
|
12/04/2024
|
11:03:06
|
BST
|
80
|
79.5200
|
XLON
|
973549506415434
|
12/04/2024
|
11:03:11
|
BST
|
46
|
79.5200
|
XLON
|
973549506415437
|
12/04/2024
|
11:04:30
|
BST
|
65
|
79.5400
|
XLON
|
973549506415489
|
12/04/2024
|
11:04:35
|
BST
|
1
|
79.5600
|
XLON
|
973549506415492
|
12/04/2024
|
11:04:35
|
BST
|
12
|
79.5600
|
XLON
|
973549506415493
|
12/04/2024
|
11:04:35
|
BST
|
49
|
79.5600
|
XLON
|
973549506415494
|
12/04/2024
|
11:04:37
|
BST
|
33
|
79.5600
|
XLON
|
973549506415507
|
12/04/2024
|
11:04:37
|
BST
|
42
|
79.5600
|
XLON
|
973549506415506
|
12/04/2024
|
11:04:38
|
BST
|
9
|
79.5600
|
XLON
|
973549506415509
|
12/04/2024
|
11:04:38
|
BST
|
28
|
79.5600
|
XLON
|
973549506415510
|
12/04/2024
|
11:04:39
|
BST
|
10
|
79.5600
|
XLON
|
973549506415512
|
12/04/2024
|
11:04:39
|
BST
|
47
|
79.5600
|
XLON
|
973549506415511
|
12/04/2024
|
11:06:08
|
BST
|
23
|
79.5600
|
XLON
|
973549506415635
|
12/04/2024
|
11:06:36
|
BST
|
23
|
79.5600
|
XLON
|
973549506415645
|
12/04/2024
|
11:06:37
|
BST
|
100
|
79.5400
|
BATE
|
20000GRI
|
12/04/2024
|
11:06:37
|
BST
|
52
|
79.5400
|
TRQX
|
973549430913737
|
12/04/2024
|
11:06:37
|
BST
|
51
|
79.5400
|
XLON
|
973549506415662
|
12/04/2024
|
11:06:37
|
BST
|
122
|
79.5400
|
XLON
|
973549506415663
|
12/04/2024
|
11:07:01
|
BST
|
65
|
79.5400
|
BATE
|
20000GSB
|
12/04/2024
|
11:07:01
|
BST
|
100
|
79.5400
|
BATE
|
20000GS9
|
12/04/2024
|
11:07:08
|
BST
|
6
|
79.5400
|
XLON
|
973549506415704
|
12/04/2024
|
11:07:08
|
BST
|
11
|
79.5400
|
XLON
|
973549506415705
|
12/04/2024
|
11:07:08
|
BST
|
12
|
79.5400
|
XLON
|
973549506415706
|
12/04/2024
|
11:07:08
|
BST
|
12
|
79.5400
|
XLON
|
973549506415707
|
12/04/2024
|
11:07:08
|
BST
|
17
|
79.5400
|
XLON
|
973549506415702
|
12/04/2024
|
11:07:08
|
BST
|
21
|
79.5400
|
XLON
|
973549506415710
|
12/04/2024
|
11:07:08
|
BST
|
42
|
79.5400
|
XLON
|
973549506415703
|
12/04/2024
|
11:07:08
|
BST
|
42
|
79.5400
|
XLON
|
973549506415708
|
12/04/2024
|
11:07:08
|
BST
|
42
|
79.5400
|
XLON
|
973549506415709
|
12/04/2024
|
11:07:20
|
BST
|
126
|
79.5000
|
XLON
|
973549506415731
|
12/04/2024
|
11:17:36
|
BST
|
4
|
79.5000
|
XLON
|
973549506416381
|
12/04/2024
|
11:17:36
|
BST
|
12
|
79.5000
|
XLON
|
973549506416378
|
12/04/2024
|
11:17:36
|
BST
|
12
|
79.5000
|
XLON
|
973549506416379
|
12/04/2024
|
11:17:36
|
BST
|
12
|
79.5000
|
XLON
|
973549506416383
|
12/04/2024
|
11:17:36
|
BST
|
12
|
79.5000
|
XLON
|
973549506416384
|
12/04/2024
|
11:17:36
|
BST
|
18
|
79.5000
|
XLON
|
973549506416376
|
12/04/2024
|
11:17:36
|
BST
|
18
|
79.5000
|
XLON
|
973549506416382
|
12/04/2024
|
11:17:36
|
BST
|
45
|
79.5000
|
XLON
|
973549506416377
|
12/04/2024
|
11:17:36
|
BST
|
50
|
79.5000
|
XLON
|
973549506416380
|
12/04/2024
|
11:17:47
|
BST
|
16
|
79.5200
|
XLON
|
973549506416393
|
12/04/2024
|
11:17:47
|
BST
|
48
|
79.5200
|
XLON
|
973549506416392
|
12/04/2024
|
11:18:01
|
BST
|
29
|
79.5200
|
XLON
|
973549506416417
|
12/04/2024
|
11:18:41
|
BST
|
58
|
79.5200
|
XLON
|
973549506416481
|
12/04/2024
|
11:19:32
|
BST
|
91
|
79.5400
|
XLON
|
973549506416526
|
12/04/2024
|
11:19:37
|
BST
|
29
|
79.5400
|
XLON
|
973549506416529
|
12/04/2024
|
11:20:15
|
BST
|
8
|
79.5600
|
XLON
|
973549506416605
|
12/04/2024
|
11:20:15
|
BST
|
12
|
79.5600
|
XLON
|
973549506416604
|
12/04/2024
|
11:20:36
|
BST
|
19
|
79.5600
|
XLON
|
973549506416651
|
12/04/2024
|
11:20:55
|
BST
|
20
|
79.5600
|
XLON
|
973549506416678
|
12/04/2024
|
11:20:57
|
BST
|
42
|
79.5400
|
TRQX
|
973549430914511
|
12/04/2024
|
11:20:57
|
BST
|
168
|
79.5400
|
XLON
|
973549506416690
|
12/04/2024
|
11:21:16
|
BST
|
44
|
79.5200
|
BATE
|
20000HJI
|
12/04/2024
|
11:21:16
|
BST
|
48
|
79.5200
|
BATE
|
20000HJH
|
12/04/2024
|
11:21:16
|
BST
|
31
|
79.5200
|
XLON
|
973549506416708
|
12/04/2024
|
11:21:16
|
BST
|
81
|
79.5200
|
XLON
|
973549506416707
|
12/04/2024
|
11:27:26
|
BST
|
114
|
79.5600
|
CHIX
|
120000TYG
|
12/04/2024
|
11:27:26
|
BST
|
24
|
79.5600
|
XLON
|
973549506417110
|
12/04/2024
|
11:27:26
|
BST
|
32
|
79.5600
|
XLON
|
973549506417109
|
12/04/2024
|
11:27:26
|
BST
|
78
|
79.5600
|
XLON
|
973549506417108
|
12/04/2024
|
11:27:39
|
BST
|
91
|
79.5400
|
CHIX
|
120000TZZ
|
12/04/2024
|
11:27:39
|
BST
|
50
|
79.5400
|
TRQX
|
973549430914921
|
12/04/2024
|
11:27:39
|
BST
|
49
|
79.5400
|
XLON
|
973549506417137
|
12/04/2024
|
11:28:52
|
BST
|
54
|
79.5000
|
CHIX
|
120000U3M
|
12/04/2024
|
11:30:58
|
BST
|
8
|
79.5200
|
BATE
|
20000I45
|
12/04/2024
|
11:31:28
|
BST
|
40
|
79.5000
|
TRQX
|
973549430915169
|
12/04/2024
|
11:32:59
|
BST
|
31
|
79.4800
|
BATE
|
20000I8M
|
12/04/2024
|
11:33:27
|
BST
|
15
|
79.4800
|
BATE
|
20000I97
|
12/04/2024
|
11:33:27
|
BST
|
44
|
79.4800
|
BATE
|
20000I98
|
12/04/2024
|
11:37:38
|
BST
|
11
|
79.6600
|
XLON
|
973549506417868
|
12/04/2024
|
11:37:41
|
BST
|
11
|
79.6600
|
XLON
|
973549506417869
|
12/04/2024
|
11:37:41
|
BST
|
12
|
79.6600
|
XLON
|
973549506417871
|
12/04/2024
|
11:37:41
|
BST
|
30
|
79.6600
|
XLON
|
973549506417872
|
12/04/2024
|
11:37:41
|
BST
|
36
|
79.6600
|
XLON
|
973549506417870
|
12/04/2024
|
11:37:53
|
BST
|
10
|
79.7000
|
XLON
|
973549506417877
|
12/04/2024
|
11:37:53
|
BST
|
12
|
79.7000
|
XLON
|
973549506417880
|
12/04/2024
|
11:37:53
|
BST
|
12
|
79.7000
|
XLON
|
973549506417881
|
12/04/2024
|
11:37:53
|
BST
|
30
|
79.7000
|
XLON
|
973549506417878
|
12/04/2024
|
11:37:53
|
BST
|
36
|
79.7000
|
XLON
|
973549506417879
|
12/04/2024
|
11:37:53
|
BST
|
42
|
79.7000
|
XLON
|
973549506417875
|
12/04/2024
|
11:37:53
|
BST
|
42
|
79.7000
|
XLON
|
973549506417876
|
12/04/2024
|
11:38:07
|
BST
|
12
|
79.7000
|
XLON
|
973549506417892
|
12/04/2024
|
11:38:07
|
BST
|
30
|
79.7000
|
XLON
|
973549506417895
|
12/04/2024
|
11:38:07
|
BST
|
42
|
79.7000
|
XLON
|
973549506417893
|
12/04/2024
|
11:38:07
|
BST
|
42
|
79.7000
|
XLON
|
973549506417894
|
12/04/2024
|
11:38:13
|
BST
|
12
|
79.7000
|
XLON
|
973549506417909
|
12/04/2024
|
11:38:25
|
BST
|
14
|
79.7000
|
XLON
|
973549506417917
|
12/04/2024
|
11:38:30
|
BST
|
14
|
79.7000
|
XLON
|
973549506417920
|
12/04/2024
|
11:38:35
|
BST
|
13
|
79.7000
|
XLON
|
973549506417938
|
12/04/2024
|
11:38:40
|
BST
|
13
|
79.7000
|
XLON
|
973549506417943
|
12/04/2024
|
11:38:46
|
BST
|
12
|
79.7000
|
XLON
|
973549506417947
|
12/04/2024
|
11:38:46
|
BST
|
13
|
79.7000
|
XLON
|
973549506417945
|
12/04/2024
|
11:38:46
|
BST
|
26
|
79.7000
|
XLON
|
973549506417946
|
12/04/2024
|
11:38:46
|
BST
|
37
|
79.7000
|
XLON
|
973549506417948
|
12/04/2024
|
11:38:48
|
BST
|
13
|
79.7000
|
XLON
|
973549506417958
|
12/04/2024
|
11:38:53
|
BST
|
25
|
79.7200
|
XLON
|
973549506417962
|
12/04/2024
|
11:38:53
|
BST
|
42
|
79.7200
|
XLON
|
973549506417960
|
12/04/2024
|
11:38:53
|
BST
|
140
|
79.7200
|
XLON
|
973549506417961
|
12/04/2024
|
11:38:55
|
BST
|
11
|
79.7200
|
XLON
|
973549506417964
|
12/04/2024
|
11:38:55
|
BST
|
12
|
79.7200
|
XLON
|
973549506417963
|
12/04/2024
|
11:38:55
|
BST
|
85
|
79.7200
|
XLON
|
973549506417965
|
12/04/2024
|
11:38:57
|
BST
|
12
|
79.7200
|
XLON
|
973549506417967
|
12/04/2024
|
11:38:57
|
BST
|
12
|
79.7200
|
XLON
|
973549506417968
|
12/04/2024
|
11:38:57
|
BST
|
13
|
79.7200
|
XLON
|
973549506417966
|
12/04/2024
|
11:38:57
|
BST
|
17
|
79.7200
|
XLON
|
973549506417969
|
12/04/2024
|
11:39:38
|
BST
|
30
|
79.6600
|
CHIX
|
120000V5J
|
12/04/2024
|
11:39:38
|
BST
|
81
|
79.6600
|
CHIX
|
120000V5I
|
12/04/2024
|
11:39:38
|
BST
|
16
|
79.6800
|
XLON
|
973549506418012
|
12/04/2024
|
11:39:38
|
BST
|
23
|
79.6800
|
XLON
|
973549506418011
|
12/04/2024
|
11:39:38
|
BST
|
43
|
79.6800
|
XLON
|
973549506418013
|
12/04/2024
|
11:39:38
|
BST
|
84
|
79.6800
|
XLON
|
973549506418014
|
12/04/2024
|
11:39:38
|
BST
|
162
|
79.6800
|
XLON
|
973549506417997
|
12/04/2024
|
11:39:38
|
BST
|
21
|
79.7200
|
XLON
|
973549506417991
|
12/04/2024
|
11:39:38
|
BST
|
46
|
79.7200
|
XLON
|
973549506417992
|
12/04/2024
|
11:40:01
|
BST
|
3
|
79.6600
|
CHIX
|
120000V6L
|
12/04/2024
|
11:40:17
|
BST
|
45
|
79.6600
|
CHIX
|
120000V7E
|
12/04/2024
|
11:40:17
|
BST
|
56
|
79.6600
|
CHIX
|
120000V7F
|
12/04/2024
|
11:40:17
|
BST
|
71
|
79.6600
|
TRQX
|
973549430915579
|
12/04/2024
|
11:40:17
|
BST
|
17
|
79.6600
|
XLON
|
973549506418044
|
12/04/2024
|
11:40:17
|
BST
|
31
|
79.6600
|
XLON
|
973549506418045
|
12/04/2024
|
11:40:17
|
BST
|
160
|
79.6600
|
XLON
|
973549506418043
|
12/04/2024
|
11:40:39
|
BST
|
44
|
79.6200
|
TRQX
|
973549430915598
|
12/04/2024
|
11:45:30
|
BST
|
37
|
79.5800
|
XLON
|
973549506418435
|
12/04/2024
|
11:45:30
|
BST
|
69
|
79.5800
|
XLON
|
973549506418432
|
12/04/2024
|
11:46:00
|
BST
|
18
|
79.5800
|
XLON
|
973549506418461
|
12/04/2024
|
11:46:01
|
BST
|
2
|
79.5800
|
XLON
|
973549506418462
|
12/04/2024
|
11:46:25
|
BST
|
45
|
79.5800
|
XLON
|
973549506418510
|
12/04/2024
|
11:46:25
|
BST
|
56
|
79.5800
|
XLON
|
973549506418511
|
12/04/2024
|
11:48:05
|
BST
|
41
|
79.5600
|
TRQX
|
973549430916157
|
12/04/2024
|
11:48:05
|
BST
|
120
|
79.5600
|
XLON
|
973549506418743
|
12/04/2024
|
11:48:05
|
BST
|
12
|
79.6200
|
XLON
|
973549506418760
|
12/04/2024
|
11:48:05
|
BST
|
12
|
79.6200
|
XLON
|
973549506418761
|
12/04/2024
|
11:48:20
|
BST
|
12
|
79.6800
|
XLON
|
973549506418810
|
12/04/2024
|
11:48:20
|
BST
|
12
|
79.6800
|
XLON
|
973549506418811
|
12/04/2024
|
11:48:20
|
BST
|
13
|
79.6800
|
XLON
|
973549506418806
|
12/04/2024
|
11:48:20
|
BST
|
23
|
79.6800
|
XLON
|
973549506418808
|
12/04/2024
|
11:48:20
|
BST
|
26
|
79.6800
|
XLON
|
973549506418807
|
12/04/2024
|
11:48:20
|
BST
|
37
|
79.6800
|
XLON
|
973549506418812
|
12/04/2024
|
11:48:20
|
BST
|
39
|
79.6800
|
XLON
|
973549506418809
|
12/04/2024
|
11:48:25
|
BST
|
170
|
79.6600
|
XLON
|
973549506418817
|
12/04/2024
|
11:49:05
|
BST
|
10
|
79.6800
|
XLON
|
973549506418853
|
12/04/2024
|
11:49:10
|
BST
|
16
|
79.6800
|
XLON
|
973549506418871
|
12/04/2024
|
11:49:14
|
BST
|
15
|
79.6800
|
XLON
|
973549506418872
|
12/04/2024
|
11:49:14
|
BST
|
35
|
79.6800
|
XLON
|
973549506418873
|
12/04/2024
|
11:49:20
|
BST
|
20
|
79.6800
|
XLON
|
973549506418876
|
12/04/2024
|
11:49:23
|
BST
|
17
|
79.7000
|
XLON
|
973549506418879
|
12/04/2024
|
11:49:23
|
BST
|
23
|
79.7000
|
XLON
|
973549506418880
|
12/04/2024
|
11:50:02
|
BST
|
14
|
79.7000
|
XLON
|
973549506418910
|
12/04/2024
|
11:50:02
|
BST
|
35
|
79.7000
|
XLON
|
973549506418911
|
12/04/2024
|
11:50:07
|
BST
|
12
|
79.7200
|
XLON
|
973549506418920
|
12/04/2024
|
11:50:07
|
BST
|
34
|
79.7200
|
XLON
|
973549506418921
|
12/04/2024
|
11:50:10
|
BST
|
14
|
79.7200
|
XLON
|
973549506418923
|
12/04/2024
|
11:50:10
|
BST
|
44
|
79.7200
|
XLON
|
973549506418924
|
12/04/2024
|
11:50:10
|
BST
|
53
|
79.7200
|
XLON
|
973549506418925
|
12/04/2024
|
11:50:12
|
BST
|
14
|
79.7200
|
XLON
|
973549506418926
|
12/04/2024
|
11:50:12
|
BST
|
44
|
79.7200
|
XLON
|
973549506418927
|
12/04/2024
|
11:50:19
|
BST
|
15
|
79.7200
|
XLON
|
973549506418928
|
12/04/2024
|
11:50:19
|
BST
|
44
|
79.7200
|
XLON
|
973549506418929
|
12/04/2024
|
11:50:24
|
BST
|
13
|
79.7400
|
XLON
|
973549506418937
|
12/04/2024
|
11:50:24
|
BST
|
14
|
79.7400
|
XLON
|
973549506418936
|
12/04/2024
|
11:50:24
|
BST
|
20
|
79.7400
|
XLON
|
973549506418935
|
12/04/2024
|
11:50:24
|
BST
|
28
|
79.7400
|
XLON
|
973549506418932
|
12/04/2024
|
11:50:24
|
BST
|
28
|
79.7400
|
XLON
|
973549506418934
|
12/04/2024
|
11:50:24
|
BST
|
42
|
79.7400
|
XLON
|
973549506418933
|
12/04/2024
|
11:50:25
|
BST
|
13
|
79.7000
|
XLON
|
973549506418943
|
12/04/2024
|
11:50:25
|
BST
|
16
|
79.7000
|
XLON
|
973549506418942
|
12/04/2024
|
11:50:25
|
BST
|
19
|
79.7000
|
XLON
|
973549506418940
|
12/04/2024
|
11:50:25
|
BST
|
26
|
79.7000
|
XLON
|
973549506418941
|
12/04/2024
|
11:50:25
|
BST
|
89
|
79.7000
|
XLON
|
973549506418944
|
12/04/2024
|
11:50:44
|
BST
|
39
|
79.6600
|
TRQX
|
973549430916312
|
12/04/2024
|
11:51:02
|
BST
|
9
|
79.6200
|
XLON
|
973549506419091
|
12/04/2024
|
11:51:02
|
BST
|
13
|
79.6200
|
XLON
|
973549506419093
|
12/04/2024
|
11:51:02
|
BST
|
38
|
79.6200
|
XLON
|
973549506419092
|
12/04/2024
|
11:51:22
|
BST
|
172
|
79.6200
|
XLON
|
973549506419123
|
12/04/2024
|
11:53:27
|
BST
|
111
|
79.6200
|
CHIX
|
120000X5L
|
12/04/2024
|
11:53:27
|
BST
|
126
|
79.6200
|
XLON
|
973549506419463
|
12/04/2024
|
11:53:28
|
BST
|
40
|
79.6200
|
TRQX
|
973549430916596
|
12/04/2024
|
11:53:40
|
BST
|
20
|
79.6000
|
CHIX
|
120000X6L
|
12/04/2024
|
11:55:07
|
BST
|
46
|
79.6600
|
TRQX
|
973549430916731
|
12/04/2024
|
11:55:07
|
BST
|
20
|
79.6600
|
XLON
|
973549506419593
|
12/04/2024
|
11:55:07
|
BST
|
31
|
79.6600
|
XLON
|
973549506419594
|
12/04/2024
|
11:55:07
|
BST
|
60
|
79.6600
|
XLON
|
973549506419592
|
12/04/2024
|
11:55:07
|
BST
|
184
|
79.6600
|
XLON
|
973549506419590
|
12/04/2024
|
11:55:33
|
BST
|
63
|
79.6400
|
CHIX
|
120000XES
|
12/04/2024
|
11:55:33
|
BST
|
5
|
79.6400
|
XLON
|
973549506419612
|
12/04/2024
|
11:55:33
|
BST
|
92
|
79.6400
|
XLON
|
973549506419611
|
12/04/2024
|
11:55:43
|
BST
|
19
|
79.5800
|
XLON
|
973549506419617
|
12/04/2024
|
11:55:43
|
BST
|
38
|
79.5800
|
XLON
|
973549506419618
|
12/04/2024
|
11:55:47
|
BST
|
20
|
79.5600
|
XLON
|
973549506419644
|
12/04/2024
|
11:56:31
|
BST
|
21
|
79.5800
|
XLON
|
973549506419702
|
12/04/2024
|
11:56:33
|
BST
|
21
|
79.5800
|
XLON
|
973549506419703
|
12/04/2024
|
11:56:41
|
BST
|
19
|
79.5800
|
XLON
|
973549506419704
|
12/04/2024
|
11:59:45
|
BST
|
68
|
79.6000
|
XLON
|
973549506419903
|
12/04/2024
|
11:59:45
|
BST
|
103
|
79.6000
|
XLON
|
973549506419904
|
12/04/2024
|
12:01:15
|
BST
|
27
|
79.6600
|
XLON
|
973549506419976
|
12/04/2024
|
12:01:48
|
BST
|
84
|
79.6400
|
CHIX
|
120000Y1F
|
12/04/2024
|
12:01:48
|
BST
|
45
|
79.6400
|
TRQX
|
973549430917102
|
12/04/2024
|
12:01:48
|
BST
|
6
|
79.6400
|
XLON
|
973549506420014
|
12/04/2024
|
12:01:48
|
BST
|
29
|
79.6400
|
XLON
|
973549506420011
|
12/04/2024
|
12:01:48
|
BST
|
50
|
79.6400
|
XLON
|
973549506420013
|
12/04/2024
|
12:01:48
|
BST
|
150
|
79.6400
|
XLON
|
973549506420012
|
12/04/2024
|
12:02:34
|
BST
|
19
|
79.6400
|
XLON
|
973549506420071
|
12/04/2024
|
12:02:34
|
BST
|
42
|
79.6400
|
XLON
|
973549506420072
|
12/04/2024
|
12:02:34
|
BST
|
42
|
79.6400
|
XLON
|
973549506420073
|
12/04/2024
|
12:03:56
|
BST
|
12
|
79.7400
|
XLON
|
973549506420269
|
12/04/2024
|
12:03:56
|
BST
|
12
|
79.7400
|
XLON
|
973549506420271
|
12/04/2024
|
12:03:56
|
BST
|
18
|
79.7400
|
XLON
|
973549506420270
|
12/04/2024
|
12:03:56
|
BST
|
35
|
79.7400
|
XLON
|
973549506420273
|
12/04/2024
|
12:03:56
|
BST
|
36
|
79.7400
|
XLON
|
973549506420268
|
12/04/2024
|
12:03:56
|
BST
|
37
|
79.7400
|
XLON
|
973549506420274
|
12/04/2024
|
12:03:56
|
BST
|
42
|
79.7400
|
XLON
|
973549506420267
|
12/04/2024
|
12:03:56
|
BST
|
43
|
79.7400
|
XLON
|
973549506420275
|
12/04/2024
|
12:03:56
|
BST
|
44
|
79.7400
|
XLON
|
973549506420266
|
12/04/2024
|
12:03:56
|
BST
|
73
|
79.7400
|
XLON
|
973549506420272
|
12/04/2024
|
12:08:01
|
BST
|
40
|
79.7800
|
CHIX
|
120000YMA
|
12/04/2024
|
12:08:01
|
BST
|
4
|
79.7800
|
XLON
|
973549506420607
|
12/04/2024
|
12:08:01
|
BST
|
162
|
79.7800
|
XLON
|
973549506420608
|
12/04/2024
|
12:09:25
|
BST
|
13
|
79.8000
|
XLON
|
973549506420661
|
12/04/2024
|
12:09:51
|
BST
|
9
|
79.7600
|
BATE
|
20000KQ2
|
12/04/2024
|
12:09:51
|
BST
|
49
|
79.7600
|
BATE
|
20000KQ3
|
12/04/2024
|
12:09:51
|
BST
|
137
|
79.7800
|
CHIX
|
120000YSA
|
12/04/2024
|
12:09:51
|
BST
|
5
|
79.7800
|
TRQX
|
973549430917540
|
12/04/2024
|
12:09:51
|
BST
|
7
|
79.7800
|
TRQX
|
973549430917536
|
12/04/2024
|
12:09:51
|
BST
|
47
|
79.7800
|
TRQX
|
973549430917537
|
12/04/2024
|
12:09:51
|
BST
|
55
|
79.7800
|
TRQX
|
973549430917539
|
12/04/2024
|
12:09:51
|
BST
|
12
|
79.7800
|
XLON
|
973549506420691
|
12/04/2024
|
12:09:51
|
BST
|
12
|
79.7800
|
XLON
|
973549506420692
|
12/04/2024
|
12:09:51
|
BST
|
13
|
79.7800
|
XLON
|
973549506420690
|
12/04/2024
|
12:09:51
|
BST
|
38
|
79.7800
|
XLON
|
973549506420689
|
12/04/2024
|
12:10:03
|
BST
|
13
|
79.7800
|
XLON
|
973549506420708
|
12/04/2024
|
12:10:22
|
BST
|
84
|
79.7600
|
BATE
|
20000KRH
|
12/04/2024
|
12:10:22
|
BST
|
12
|
79.7800
|
XLON
|
973549506420744
|
12/04/2024
|
12:10:22
|
BST
|
18
|
79.7800
|
XLON
|
973549506420743
|
12/04/2024
|
12:10:22
|
BST
|
42
|
79.7800
|
XLON
|
973549506420742
|
12/04/2024
|
12:10:24
|
BST
|
38
|
79.7600
|
CHIX
|
120000YUL
|
12/04/2024
|
12:10:27
|
BST
|
40
|
79.7600
|
XLON
|
973549506420745
|
12/04/2024
|
12:10:29
|
BST
|
12
|
79.7400
|
XLON
|
973549506420757
|
12/04/2024
|
12:10:41
|
BST
|
13
|
79.7200
|
BATE
|
20000KSG
|
12/04/2024
|
12:10:41
|
BST
|
29
|
79.7200
|
BATE
|
20000KSH
|
12/04/2024
|
12:10:41
|
BST
|
42
|
79.7400
|
XLON
|
973549506420761
|
12/04/2024
|
12:11:00
|
BST
|
41
|
79.7400
|
XLON
|
973549506420795
|
12/04/2024
|
12:11:00
|
BST
|
42
|
79.7400
|
XLON
|
973549506420796
|
12/04/2024
|
12:11:30
|
BST
|
16
|
79.7400
|
XLON
|
973549506420822
|
12/04/2024
|
12:11:30
|
BST
|
38
|
79.7400
|
XLON
|
973549506420823
|
12/04/2024
|
12:11:30
|
BST
|
42
|
79.7400
|
XLON
|
973549506420824
|
12/04/2024
|
12:18:01
|
BST
|
11
|
79.7200
|
TRQX
|
973549430917929
|
12/04/2024
|
12:18:01
|
BST
|
33
|
79.7200
|
TRQX
|
973549430917928
|
12/04/2024
|
12:18:01
|
BST
|
44
|
79.7200
|
TRQX
|
973549430917927
|
12/04/2024
|
12:18:01
|
BST
|
156
|
79.7200
|
XLON
|
973549506421166
|
12/04/2024
|
12:18:59
|
BST
|
38
|
79.8200
|
XLON
|
973549506421323
|
12/04/2024
|
12:19:00
|
BST
|
21
|
79.8200
|
XLON
|
973549506421338
|
12/04/2024
|
12:19:01
|
BST
|
21
|
79.8200
|
XLON
|
973549506421343
|
12/04/2024
|
12:19:01
|
BST
|
39
|
79.8200
|
XLON
|
973549506421344
|
12/04/2024
|
12:19:02
|
BST
|
11
|
79.8200
|
XLON
|
973549506421346
|
12/04/2024
|
12:19:02
|
BST
|
18
|
79.8200
|
XLON
|
973549506421345
|
12/04/2024
|
12:19:04
|
BST
|
26
|
79.8200
|
XLON
|
973549506421348
|
12/04/2024
|
12:19:04
|
BST
|
38
|
79.8200
|
XLON
|
973549506421347
|
12/04/2024
|
12:19:06
|
BST
|
18
|
79.8200
|
XLON
|
973549506421349
|
12/04/2024
|
12:19:06
|
BST
|
39
|
79.8200
|
XLON
|
973549506421352
|
12/04/2024
|
12:19:08
|
BST
|
9
|
79.7800
|
CHIX
|
120000ZGQ
|
12/04/2024
|
12:19:08
|
BST
|
15
|
79.7800
|
CHIX
|
120000ZGS
|
12/04/2024
|
12:19:08
|
BST
|
36
|
79.7800
|
CHIX
|
120000ZGR
|
12/04/2024
|
12:19:08
|
BST
|
82
|
79.7800
|
CHIX
|
120000ZGT
|
12/04/2024
|
12:19:08
|
BST
|
4
|
79.8000
|
XLON
|
973549506421354
|
12/04/2024
|
12:19:08
|
BST
|
99
|
79.8000
|
XLON
|
973549506421355
|
12/04/2024
|
12:19:08
|
BST
|
103
|
79.8000
|
XLON
|
973549506421363
|
12/04/2024
|
12:19:09
|
BST
|
17
|
79.7800
|
CHIX
|
120000ZGV
|
12/04/2024
|
12:19:09
|
BST
|
24
|
79.7800
|
CHIX
|
120000ZGU
|
12/04/2024
|
12:19:09
|
BST
|
50
|
79.7800
|
XLON
|
973549506421366
|
12/04/2024
|
12:20:22
|
BST
|
29
|
79.8000
|
XLON
|
973549506421422
|
12/04/2024
|
12:25:03
|
BST
|
51
|
79.9200
|
TRQX
|
973549430918393
|
12/04/2024
|
12:25:03
|
BST
|
157
|
79.9200
|
XLON
|
973549506421710
|
12/04/2024
|
12:28:23
|
BST
|
18
|
79.9800
|
XLON
|
973549506421977
|
12/04/2024
|
12:28:24
|
BST
|
28
|
79.9800
|
XLON
|
973549506421978
|
12/04/2024
|
12:28:28
|
BST
|
24
|
79.9800
|
XLON
|
973549506421982
|
12/04/2024
|
12:28:29
|
BST
|
10
|
79.9800
|
XLON
|
973549506421986
|
12/04/2024
|
12:28:29
|
BST
|
133
|
79.9800
|
XLON
|
973549506421987
|
12/04/2024
|
12:29:01
|
BST
|
41
|
79.9800
|
XLON
|
973549506422029
|
12/04/2024
|
12:29:01
|
BST
|
102
|
79.9800
|
XLON
|
973549506422030
|
12/04/2024
|
12:29:04
|
BST
|
9
|
79.9800
|
XLON
|
973549506422036
|
12/04/2024
|
12:29:04
|
BST
|
10
|
79.9800
|
XLON
|
973549506422033
|
12/04/2024
|
12:29:04
|
BST
|
28
|
79.9800
|
XLON
|
973549506422034
|
12/04/2024
|
12:29:04
|
BST
|
53
|
79.9800
|
XLON
|
973549506422035
|
12/04/2024
|
12:29:05
|
BST
|
59
|
79.9800
|
XLON
|
973549506422038
|
12/04/2024
|
12:29:05
|
BST
|
100
|
79.9800
|
XLON
|
973549506422037
|
12/04/2024
|
12:29:08
|
BST
|
57
|
79.9800
|
XLON
|
973549506422040
|
12/04/2024
|
12:29:08
|
BST
|
178
|
79.9800
|
XLON
|
973549506422039
|
12/04/2024
|
12:29:09
|
BST
|
13
|
79.9800
|
XLON
|
973549506422041
|
12/04/2024
|
12:30:03
|
BST
|
44
|
79.9800
|
XLON
|
973549506422112
|
12/04/2024
|
12:30:19
|
BST
|
56
|
80.0000
|
XLON
|
973549506422135
|
12/04/2024
|
12:30:20
|
BST
|
55
|
80.0000
|
XLON
|
973549506422137
|
12/04/2024
|
12:30:21
|
BST
|
55
|
80.0000
|
XLON
|
973549506422138
|
12/04/2024
|
12:30:22
|
BST
|
1
|
80.0000
|
CHIX
|
1200010KI
|
12/04/2024
|
12:30:22
|
BST
|
54
|
80.0000
|
XLON
|
973549506422139
|
12/04/2024
|
12:30:24
|
BST
|
54
|
80.0000
|
XLON
|
973549506422140
|
12/04/2024
|
12:30:25
|
BST
|
1
|
80.0000
|
CHIX
|
1200010KM
|
12/04/2024
|
12:30:34
|
BST
|
160
|
79.9800
|
BATE
|
20000LXZ
|
12/04/2024
|
12:30:34
|
BST
|
166
|
79.9800
|
BATE
|
20000LY1
|
12/04/2024
|
12:30:34
|
BST
|
84
|
79.9800
|
CHIX
|
1200010L4
|
12/04/2024
|
12:30:34
|
BST
|
12
|
80.0000
|
XLON
|
973549506422152
|
12/04/2024
|
12:30:34
|
BST
|
12
|
80.0000
|
XLON
|
973549506422154
|
12/04/2024
|
12:30:34
|
BST
|
18
|
80.0000
|
XLON
|
973549506422149
|
12/04/2024
|
12:30:34
|
BST
|
46
|
80.0000
|
XLON
|
973549506422153
|
12/04/2024
|
12:30:34
|
BST
|
47
|
80.0000
|
XLON
|
973549506422151
|
12/04/2024
|
12:30:34
|
BST
|
55
|
80.0000
|
XLON
|
973549506422147
|
12/04/2024
|
12:30:34
|
BST
|
56
|
80.0000
|
XLON
|
973549506422148
|
12/04/2024
|
12:30:34
|
BST
|
80
|
80.0000
|
XLON
|
973549506422150
|
12/04/2024
|
12:30:39
|
BST
|
47
|
80.0000
|
XLON
|
973549506422162
|
12/04/2024
|
12:30:39
|
BST
|
61
|
80.0000
|
XLON
|
973549506422164
|
12/04/2024
|
12:30:39
|
BST
|
66
|
80.0000
|
XLON
|
973549506422163
|
12/04/2024
|
12:30:40
|
BST
|
17
|
79.9600
|
CHIX
|
1200010LD
|
12/04/2024
|
12:30:40
|
BST
|
19
|
79.9800
|
CHIX
|
1200010LF
|
12/04/2024
|
12:30:40
|
BST
|
136
|
79.9800
|
CHIX
|
1200010LE
|
12/04/2024
|
12:30:40
|
BST
|
21
|
79.9600
|
TRQX
|
973549430918725
|
12/04/2024
|
12:30:40
|
BST
|
62
|
79.9600
|
TRQX
|
973549430918726
|
12/04/2024
|
12:30:40
|
BST
|
41
|
79.9600
|
XLON
|
973549506422168
|
12/04/2024
|
12:30:40
|
BST
|
44
|
79.9600
|
XLON
|
973549506422169
|
12/04/2024
|
12:30:40
|
BST
|
70
|
79.9600
|
XLON
|
973549506422167
|
12/04/2024
|
12:30:42
|
BST
|
35
|
79.9800
|
CHIX
|
1200010LG
|
12/04/2024
|
12:30:44
|
BST
|
1
|
79.9800
|
CHIX
|
1200010LH
|
12/04/2024
|
12:30:44
|
BST
|
19
|
79.9800
|
CHIX
|
1200010LJ
|
12/04/2024
|
12:30:44
|
BST
|
34
|
79.9800
|
CHIX
|
1200010LI
|
12/04/2024
|
12:30:45
|
BST
|
19
|
79.9800
|
CHIX
|
1200010LP
|
12/04/2024
|
12:30:45
|
BST
|
136
|
79.9800
|
CHIX
|
1200010LO
|
12/04/2024
|
12:30:45
|
BST
|
53
|
79.9600
|
XLON
|
973549506422175
|
12/04/2024
|
12:30:45
|
BST
|
53
|
79.9600
|
XLON
|
973549506422176
|
12/04/2024
|
12:30:46
|
BST
|
39
|
79.9600
|
XLON
|
973549506422192
|
12/04/2024
|
12:30:47
|
BST
|
1
|
79.9600
|
CHIX
|
1200010M2
|
12/04/2024
|
12:30:47
|
BST
|
38
|
79.9600
|
XLON
|
973549506422196
|
12/04/2024
|
12:30:53
|
BST
|
35
|
79.9600
|
XLON
|
973549506422201
|
12/04/2024
|
12:30:57
|
BST
|
154
|
79.9200
|
CHIX
|
1200010MJ
|
12/04/2024
|
12:30:57
|
BST
|
27
|
79.9400
|
XLON
|
973549506422205
|
12/04/2024
|
12:30:57
|
BST
|
41
|
79.9400
|
XLON
|
973549506422204
|
12/04/2024
|
12:30:57
|
BST
|
60
|
79.9400
|
XLON
|
973549506422203
|
12/04/2024
|
12:30:57
|
BST
|
128
|
79.9400
|
XLON
|
973549506422202
|
12/04/2024
|
12:30:58
|
BST
|
12
|
79.9400
|
XLON
|
973549506422206
|
12/04/2024
|
12:30:58
|
BST
|
12
|
79.9400
|
XLON
|
973549506422207
|
12/04/2024
|
12:30:58
|
BST
|
34
|
79.9400
|
XLON
|
973549506422208
|
12/04/2024
|
12:30:58
|
BST
|
38
|
79.9400
|
XLON
|
973549506422211
|
12/04/2024
|
12:30:58
|
BST
|
55
|
79.9400
|
XLON
|
973549506422209
|
12/04/2024
|
12:30:58
|
BST
|
56
|
79.9400
|
XLON
|
973549506422210
|
12/04/2024
|
12:30:58
|
BST
|
65
|
79.9400
|
XLON
|
973549506422212
|
12/04/2024
|
12:31:08
|
BST
|
53
|
79.9000
|
CHIX
|
1200010NF
|
12/04/2024
|
12:31:08
|
BST
|
60
|
79.8800
|
XLON
|
973549506422234
|
12/04/2024
|
12:31:08
|
BST
|
12
|
79.9000
|
XLON
|
973549506422238
|
12/04/2024
|
12:31:08
|
BST
|
12
|
79.9000
|
XLON
|
973549506422239
|
12/04/2024
|
12:31:08
|
BST
|
18
|
79.9000
|
XLON
|
973549506422244
|
12/04/2024
|
12:31:08
|
BST
|
27
|
79.9000
|
XLON
|
973549506422242
|
12/04/2024
|
12:31:08
|
BST
|
30
|
79.9000
|
XLON
|
973549506422237
|
12/04/2024
|
12:31:08
|
BST
|
30
|
79.9000
|
XLON
|
973549506422241
|
12/04/2024
|
12:31:08
|
BST
|
30
|
79.9000
|
XLON
|
973549506422246
|
12/04/2024
|
12:31:08
|
BST
|
36
|
79.9000
|
XLON
|
973549506422236
|
12/04/2024
|
12:31:08
|
BST
|
36
|
79.9000
|
XLON
|
973549506422245
|
12/04/2024
|
12:31:08
|
BST
|
41
|
79.9000
|
XLON
|
973549506422240
|
12/04/2024
|
12:31:08
|
BST
|
56
|
79.9000
|
XLON
|
973549506422235
|
12/04/2024
|
12:31:08
|
BST
|
84
|
79.9000
|
XLON
|
973549506422230
|
12/04/2024
|
12:32:02
|
BST
|
40
|
79.9200
|
XLON
|
973549506422350
|
12/04/2024
|
12:32:03
|
BST
|
19
|
79.9200
|
XLON
|
973549506422351
|
12/04/2024
|
12:32:03
|
BST
|
21
|
79.9200
|
XLON
|
973549506422352
|
12/04/2024
|
12:32:22
|
BST
|
148
|
79.9200
|
CHIX
|
1200010RN
|
12/04/2024
|
12:32:22
|
BST
|
16
|
79.9200
|
XLON
|
973549506422385
|
12/04/2024
|
12:32:22
|
BST
|
24
|
79.9200
|
XLON
|
973549506422386
|
12/04/2024
|
12:32:22
|
BST
|
49
|
79.9200
|
XLON
|
973549506422390
|
12/04/2024
|
12:32:40
|
BST
|
27
|
79.9200
|
XLON
|
973549506422408
|
12/04/2024
|
12:32:40
|
BST
|
55
|
79.9200
|
XLON
|
973549506422407
|
12/04/2024
|
12:33:23
|
BST
|
50
|
79.9000
|
XLON
|
973549506422474
|
12/04/2024
|
12:33:23
|
BST
|
157
|
79.9000
|
XLON
|
973549506422473
|
12/04/2024
|
12:33:25
|
BST
|
107
|
79.9000
|
XLON
|
973549506422476
|
12/04/2024
|
12:33:33
|
BST
|
41
|
79.8800
|
CHIX
|
1200010V5
|
12/04/2024
|
12:33:33
|
BST
|
54
|
79.8800
|
CHIX
|
1200010V6
|
12/04/2024
|
12:33:33
|
BST
|
100
|
79.8800
|
CHIX
|
1200010V4
|
12/04/2024
|
12:33:33
|
BST
|
152
|
79.8800
|
XLON
|
973549506422479
|
12/04/2024
|
12:34:13
|
BST
|
42
|
79.9000
|
XLON
|
973549506422553
|
12/04/2024
|
12:34:41
|
BST
|
43
|
79.9200
|
XLON
|
973549506422569
|
12/04/2024
|
12:36:00
|
BST
|
6
|
79.9200
|
XLON
|
973549506422612
|
12/04/2024
|
12:36:00
|
BST
|
36
|
79.9200
|
XLON
|
973549506422611
|
12/04/2024
|
12:37:07
|
BST
|
84
|
79.9400
|
TRQX
|
973549430919100
|
12/04/2024
|
12:37:07
|
BST
|
10
|
79.9400
|
XLON
|
973549506422654
|
12/04/2024
|
12:37:07
|
BST
|
29
|
79.9400
|
XLON
|
973549506422657
|
12/04/2024
|
12:37:07
|
BST
|
146
|
79.9400
|
XLON
|
973549506422658
|
12/04/2024
|
12:37:07
|
BST
|
164
|
79.9400
|
XLON
|
973549506422655
|
12/04/2024
|
12:37:21
|
BST
|
30
|
79.9400
|
XLON
|
973549506422666
|
12/04/2024
|
12:38:27
|
BST
|
5
|
79.9400
|
XLON
|
973549506422727
|
12/04/2024
|
12:38:53
|
BST
|
38
|
79.9400
|
XLON
|
973549506422745
|
12/04/2024
|
12:39:01
|
BST
|
46
|
79.9400
|
XLON
|
973549506422752
|
12/04/2024
|
12:39:03
|
BST
|
47
|
79.9400
|
XLON
|
973549506422753
|
12/04/2024
|
12:39:08
|
BST
|
23
|
79.9400
|
XLON
|
973549506422762
|
12/04/2024
|
12:39:08
|
BST
|
46
|
79.9400
|
XLON
|
973549506422765
|
12/04/2024
|
12:39:20
|
BST
|
67
|
79.9400
|
XLON
|
973549506422779
|
12/04/2024
|
12:39:53
|
BST
|
14
|
79.9400
|
XLON
|
973549506422816
|
12/04/2024
|
12:39:53
|
BST
|
42
|
79.9400
|
XLON
|
973549506422820
|
12/04/2024
|
12:39:53
|
BST
|
43
|
79.9400
|
XLON
|
973549506422817
|
12/04/2024
|
12:39:53
|
BST
|
43
|
79.9400
|
XLON
|
973549506422818
|
12/04/2024
|
12:39:53
|
BST
|
99
|
79.9400
|
XLON
|
973549506422821
|
12/04/2024
|
12:39:56
|
BST
|
59
|
79.9200
|
BATE
|
20000MDZ
|
12/04/2024
|
12:39:56
|
BST
|
105
|
79.9200
|
BATE
|
20000ME0
|
12/04/2024
|
12:39:56
|
BST
|
164
|
79.9200
|
BATE
|
20000MDX
|
12/04/2024
|
12:39:56
|
BST
|
2
|
79.9200
|
XLON
|
973549506422829
|
12/04/2024
|
12:39:56
|
BST
|
50
|
79.9200
|
XLON
|
973549506422828
|
12/04/2024
|
12:39:56
|
BST
|
104
|
79.9200
|
XLON
|
973549506422824
|
12/04/2024
|
12:40:08
|
BST
|
8
|
79.9200
|
XLON
|
973549506422849
|
12/04/2024
|
12:40:08
|
BST
|
52
|
79.9200
|
XLON
|
973549506422848
|
12/04/2024
|
12:40:38
|
BST
|
16
|
79.9200
|
XLON
|
973549506422879
|
12/04/2024
|
12:40:38
|
BST
|
26
|
79.9200
|
XLON
|
973549506422881
|
12/04/2024
|
12:40:38
|
BST
|
48
|
79.9200
|
XLON
|
973549506422880
|
12/04/2024
|
12:40:53
|
BST
|
38
|
79.9200
|
TRQX
|
973549430919331
|
12/04/2024
|
12:40:53
|
BST
|
23
|
79.9200
|
XLON
|
973549506422906
|
12/04/2024
|
12:40:53
|
BST
|
137
|
79.9200
|
XLON
|
973549506422910
|
12/04/2024
|
12:41:00
|
BST
|
45
|
79.9200
|
XLON
|
973549506422919
|
12/04/2024
|
12:41:00
|
BST
|
61
|
79.9200
|
XLON
|
973549506422918
|
12/04/2024
|
12:41:08
|
BST
|
10
|
79.9200
|
XLON
|
973549506422920
|
12/04/2024
|
12:41:29
|
BST
|
50
|
79.9200
|
CHIX
|
1200011G5
|
12/04/2024
|
12:41:35
|
BST
|
143
|
79.9200
|
XLON
|
973549506422968
|
12/04/2024
|
12:41:41
|
BST
|
92
|
79.9000
|
BATE
|
20000MHS
|
12/04/2024
|
12:41:41
|
BST
|
94
|
79.9000
|
BATE
|
20000MHT
|
12/04/2024
|
12:41:41
|
BST
|
114
|
79.9000
|
CHIX
|
1200011HB
|
12/04/2024
|
12:41:42
|
BST
|
58
|
79.8800
|
BATE
|
20000MHU
|
12/04/2024
|
12:41:42
|
BST
|
12
|
79.9000
|
XLON
|
973549506422993
|
12/04/2024
|
12:41:42
|
BST
|
12
|
79.9000
|
XLON
|
973549506422994
|
12/04/2024
|
12:41:42
|
BST
|
19
|
79.9000
|
XLON
|
973549506422992
|
12/04/2024
|
12:41:42
|
BST
|
21
|
79.9000
|
XLON
|
973549506422989
|
12/04/2024
|
12:41:42
|
BST
|
42
|
79.9000
|
XLON
|
973549506422990
|
12/04/2024
|
12:41:42
|
BST
|
42
|
79.9000
|
XLON
|
973549506422991
|
12/04/2024
|
12:42:48
|
BST
|
38
|
79.9000
|
TRQX
|
973549430919461
|
12/04/2024
|
12:43:26
|
BST
|
41
|
79.9000
|
XLON
|
973549506423069
|
12/04/2024
|
12:45:33
|
BST
|
20
|
79.9200
|
XLON
|
973549506423153
|
12/04/2024
|
12:45:33
|
BST
|
36
|
79.9200
|
XLON
|
973549506423155
|
12/04/2024
|
12:45:33
|
BST
|
53
|
79.9200
|
XLON
|
973549506423154
|
12/04/2024
|
12:45:38
|
BST
|
12
|
79.9200
|
XLON
|
973549506423158
|
12/04/2024
|
12:45:38
|
BST
|
12
|
79.9200
|
XLON
|
973549506423161
|
12/04/2024
|
12:45:38
|
BST
|
13
|
79.9200
|
XLON
|
973549506423160
|
12/04/2024
|
12:45:38
|
BST
|
35
|
79.9200
|
XLON
|
973549506423159
|
12/04/2024
|
12:45:38
|
BST
|
36
|
79.9200
|
XLON
|
973549506423157
|
12/04/2024
|
12:45:38
|
BST
|
42
|
79.9200
|
XLON
|
973549506423156
|
12/04/2024
|
12:45:38
|
BST
|
82
|
79.9200
|
XLON
|
973549506423163
|
12/04/2024
|
12:45:38
|
BST
|
95
|
79.9200
|
XLON
|
973549506423162
|
12/04/2024
|
12:45:40
|
BST
|
12
|
79.9200
|
XLON
|
973549506423167
|
12/04/2024
|
12:45:40
|
BST
|
15
|
79.9200
|
XLON
|
973549506423164
|
12/04/2024
|
12:45:40
|
BST
|
37
|
79.9200
|
XLON
|
973549506423165
|
12/04/2024
|
12:45:40
|
BST
|
41
|
79.9200
|
XLON
|
973549506423168
|
12/04/2024
|
12:45:40
|
BST
|
42
|
79.9200
|
XLON
|
973549506423166
|
12/04/2024
|
12:45:42
|
BST
|
108
|
79.8800
|
BATE
|
20000MOQ
|
12/04/2024
|
12:45:42
|
BST
|
17
|
79.8800
|
XLON
|
973549506423173
|
12/04/2024
|
12:45:42
|
BST
|
34
|
79.8800
|
XLON
|
973549506423172
|
12/04/2024
|
12:45:42
|
BST
|
50
|
79.8800
|
XLON
|
973549506423171
|
12/04/2024
|
12:45:43
|
BST
|
58
|
79.8800
|
XLON
|
973549506423174
|
12/04/2024
|
12:45:44
|
BST
|
168
|
79.8600
|
XLON
|
973549506423177
|
12/04/2024
|
12:45:45
|
BST
|
109
|
79.8600
|
XLON
|
973549506423179
|
12/04/2024
|
12:45:49
|
BST
|
50
|
79.8400
|
CHIX
|
1200011TX
|
12/04/2024
|
12:45:49
|
BST
|
30
|
79.8400
|
XLON
|
973549506423196
|
12/04/2024
|
12:45:49
|
BST
|
34
|
79.8400
|
XLON
|
973549506423197
|
12/04/2024
|
12:50:43
|
BST
|
125
|
79.9000
|
CHIX
|
1200012FP
|
12/04/2024
|
12:50:43
|
BST
|
48
|
79.9000
|
TRQX
|
973549430919961
|
12/04/2024
|
12:50:43
|
BST
|
117
|
79.9000
|
XLON
|
973549506423594
|
12/04/2024
|
12:51:22
|
BST
|
115
|
79.9000
|
XLON
|
973549506423617
|
12/04/2024
|
12:52:36
|
BST
|
50
|
79.9000
|
XLON
|
973549506423723
|
12/04/2024
|
12:53:02
|
BST
|
42
|
79.8800
|
BATE
|
20000NA9
|
12/04/2024
|
12:53:02
|
BST
|
49
|
79.8800
|
BATE
|
20000NA8
|
12/04/2024
|
12:53:02
|
BST
|
49
|
79.8800
|
BATE
|
20000NAA
|
12/04/2024
|
12:53:02
|
BST
|
118
|
79.8800
|
CHIX
|
1200012OY
|
12/04/2024
|
12:53:02
|
BST
|
52
|
79.9000
|
CHIX
|
1200012OZ
|
12/04/2024
|
12:53:41
|
BST
|
110
|
79.8600
|
CHIX
|
1200012RJ
|
12/04/2024
|
12:53:41
|
BST
|
40
|
79.8600
|
TRQX
|
973549430920104
|
12/04/2024
|
12:53:41
|
BST
|
73
|
79.8600
|
XLON
|
973549506423820
|
12/04/2024
|
12:58:41
|
BST
|
44
|
79.9000
|
BATE
|
20000NOY
|
12/04/2024
|
12:58:41
|
BST
|
45
|
79.9000
|
TRQX
|
973549430920406
|
12/04/2024
|
12:58:41
|
BST
|
31
|
79.9200
|
XLON
|
973549506424304
|
12/04/2024
|
12:58:41
|
BST
|
36
|
79.9200
|
XLON
|
973549506424305
|
12/04/2024
|
12:59:07
|
BST
|
27
|
79.9000
|
XLON
|
973549506424356
|
12/04/2024
|
13:00:25
|
BST
|
9
|
79.9200
|
XLON
|
973549506424473
|
12/04/2024
|
13:00:25
|
BST
|
59
|
79.9200
|
XLON
|
973549506424472
|
12/04/2024
|
13:00:28
|
BST
|
31
|
79.9200
|
XLON
|
973549506424488
|
12/04/2024
|
13:01:19
|
BST
|
11
|
79.9600
|
XLON
|
973549506424542
|
12/04/2024
|
13:01:19
|
BST
|
31
|
79.9600
|
XLON
|
973549506424538
|
12/04/2024
|
13:01:19
|
BST
|
36
|
79.9600
|
XLON
|
973549506424541
|
12/04/2024
|
13:01:19
|
BST
|
38
|
79.9600
|
XLON
|
973549506424540
|
12/04/2024
|
13:01:19
|
BST
|
41
|
79.9600
|
XLON
|
973549506424539
|
12/04/2024
|
13:01:35
|
BST
|
29
|
79.9600
|
XLON
|
973549506424567
|
12/04/2024
|
13:01:40
|
BST
|
35
|
79.9600
|
XLON
|
973549506424587
|
12/04/2024
|
13:01:41
|
BST
|
49
|
79.9600
|
XLON
|
973549506424592
|
12/04/2024
|
13:01:47
|
BST
|
1
|
79.9400
|
XLON
|
973549506424620
|
12/04/2024
|
13:01:47
|
BST
|
1
|
79.9400
|
XLON
|
973549506424621
|
12/04/2024
|
13:01:47
|
BST
|
44
|
79.9400
|
XLON
|
973549506424624
|
12/04/2024
|
13:01:47
|
BST
|
50
|
79.9400
|
XLON
|
973549506424623
|
12/04/2024
|
13:01:47
|
BST
|
82
|
79.9400
|
XLON
|
973549506424622
|
12/04/2024
|
13:01:47
|
BST
|
98
|
79.9400
|
XLON
|
973549506424619
|
12/04/2024
|
13:02:17
|
BST
|
24
|
79.9200
|
CHIX
|
1200013ON
|
12/04/2024
|
13:02:17
|
BST
|
132
|
79.9200
|
CHIX
|
1200013OO
|
12/04/2024
|
13:02:17
|
BST
|
83
|
79.9200
|
TRQX
|
973549430920640
|
12/04/2024
|
13:03:48
|
BST
|
1
|
79.9800
|
CHIX
|
1200013XI
|
12/04/2024
|
13:04:44
|
BST
|
50
|
79.9800
|
CHIX
|
12000142P
|
12/04/2024
|
13:04:44
|
BST
|
33
|
79.9800
|
XLON
|
973549506424855
|
12/04/2024
|
13:04:44
|
BST
|
102
|
79.9800
|
XLON
|
973549506424856
|
12/04/2024
|
13:06:18
|
BST
|
24
|
80.0000
|
XLON
|
973549506424958
|
12/04/2024
|
13:06:18
|
BST
|
40
|
80.0000
|
XLON
|
973549506424962
|
12/04/2024
|
13:06:18
|
BST
|
147
|
80.0000
|
XLON
|
973549506424959
|
12/04/2024
|
13:07:36
|
BST
|
11
|
79.9800
|
CHIX
|
1200014D6
|
12/04/2024
|
13:07:36
|
BST
|
84
|
79.9800
|
CHIX
|
1200014D7
|
12/04/2024
|
13:07:36
|
BST
|
39
|
79.9800
|
TRQX
|
973549430920972
|
12/04/2024
|
13:07:36
|
BST
|
42
|
79.9800
|
XLON
|
973549506425065
|
12/04/2024
|
13:08:28
|
BST
|
45
|
79.9600
|
XLON
|
973549506425086
|
12/04/2024
|
13:09:50
|
BST
|
41
|
79.9800
|
TRQX
|
973549430921091
|
12/04/2024
|
13:09:50
|
BST
|
19
|
79.9800
|
XLON
|
973549506425214
|
12/04/2024
|
13:09:50
|
BST
|
83
|
79.9800
|
XLON
|
973549506425213
|
12/04/2024
|
13:13:58
|
BST
|
2
|
80.0000
|
XLON
|
973549506425801
|
12/04/2024
|
13:14:12
|
BST
|
41
|
80.0000
|
XLON
|
973549506425819
|
12/04/2024
|
13:14:12
|
BST
|
68
|
80.0000
|
XLON
|
973549506425816
|
12/04/2024
|
13:14:20
|
BST
|
42
|
79.9800
|
BATE
|
20000OQJ
|
12/04/2024
|
13:14:20
|
BST
|
83
|
79.9800
|
CHIX
|
12000153E
|
12/04/2024
|
13:14:20
|
BST
|
90
|
79.9800
|
CHIX
|
12000153B
|
12/04/2024
|
13:14:20
|
BST
|
40
|
79.9800
|
TRQX
|
973549430921413
|
12/04/2024
|
13:14:20
|
BST
|
1
|
79.9800
|
XLON
|
973549506425829
|
12/04/2024
|
13:14:20
|
BST
|
43
|
79.9800
|
XLON
|
973549506425828
|
12/04/2024
|
13:16:15
|
BST
|
42
|
79.9600
|
TRQX
|
973549430921532
|
12/04/2024
|
13:19:40
|
BST
|
18
|
80.0600
|
XLON
|
973549506426333
|
12/04/2024
|
13:19:40
|
BST
|
21
|
80.0600
|
XLON
|
973549506426334
|
12/04/2024
|
13:21:09
|
BST
|
17
|
80.0800
|
XLON
|
973549506426464
|
12/04/2024
|
13:21:48
|
BST
|
183
|
80.0800
|
XLON
|
973549506426512
|
12/04/2024
|
13:22:30
|
BST
|
25
|
80.1000
|
TRQX
|
973549430921976
|
12/04/2024
|
13:22:30
|
BST
|
42
|
80.1000
|
TRQX
|
973549430921975
|
12/04/2024
|
13:22:30
|
BST
|
66
|
80.1000
|
XLON
|
973549506426545
|
12/04/2024
|
13:24:03
|
BST
|
106
|
80.0800
|
BATE
|
20000PES
|
12/04/2024
|
13:24:03
|
BST
|
27
|
80.0800
|
TRQX
|
973549430922092
|
12/04/2024
|
13:24:03
|
BST
|
33
|
80.0800
|
TRQX
|
973549430922091
|
12/04/2024
|
13:24:03
|
BST
|
33
|
80.0800
|
XLON
|
973549506426662
|
12/04/2024
|
13:24:03
|
BST
|
50
|
80.0800
|
XLON
|
973549506426661
|
12/04/2024
|
13:25:29
|
BST
|
39
|
80.0800
|
BATE
|
20000PHR
|
12/04/2024
|
13:25:29
|
BST
|
139
|
80.0800
|
CHIX
|
1200016BK
|
12/04/2024
|
13:25:29
|
BST
|
46
|
80.0800
|
XLON
|
973549506426767
|
12/04/2024
|
13:25:29
|
BST
|
77
|
80.0800
|
XLON
|
973549506426766
|
12/04/2024
|
13:25:41
|
BST
|
135
|
80.0400
|
CHIX
|
1200016C5
|
12/04/2024
|
13:25:41
|
BST
|
44
|
80.0400
|
TRQX
|
973549430922197
|
12/04/2024
|
13:25:42
|
BST
|
108
|
80.0400
|
CHIX
|
1200016C6
|
12/04/2024
|
13:26:54
|
BST
|
41
|
80.0200
|
BATE
|
20000PLA
|
12/04/2024
|
13:26:54
|
BST
|
60
|
80.0200
|
CHIX
|
1200016GI
|
12/04/2024
|
13:26:54
|
BST
|
10
|
80.0200
|
XLON
|
973549506426926
|
12/04/2024
|
13:26:54
|
BST
|
38
|
80.0200
|
XLON
|
973549506426927
|
12/04/2024
|
13:26:54
|
BST
|
87
|
80.0200
|
XLON
|
973549506426928
|
12/04/2024
|
13:29:33
|
BST
|
18
|
80.0200
|
XLON
|
973549506427172
|
12/04/2024
|
13:29:33
|
BST
|
63
|
80.0200
|
XLON
|
973549506427173
|
12/04/2024
|
13:30:00
|
BST
|
11
|
80.0200
|
XLON
|
973549506427252
|
12/04/2024
|
13:30:08
|
BST
|
33
|
80.0000
|
BATE
|
20000PW7
|
12/04/2024
|
13:30:08
|
BST
|
59
|
80.0000
|
BATE
|
20000PW8
|
12/04/2024
|
13:30:08
|
BST
|
70
|
80.0000
|
CHIX
|
1200016UQ
|
12/04/2024
|
13:30:08
|
BST
|
9
|
80.0000
|
TRQX
|
973549430922513
|
12/04/2024
|
13:30:08
|
BST
|
33
|
80.0000
|
TRQX
|
973549430922512
|
12/04/2024
|
13:30:08
|
BST
|
54
|
80.0200
|
XLON
|
973549506427320
|
12/04/2024
|
13:31:03
|
BST
|
60
|
80.0000
|
BATE
|
20000Q2C
|
12/04/2024
|
13:31:03
|
BST
|
43
|
80.0000
|
CHIX
|
120001744
|
12/04/2024
|
13:31:03
|
BST
|
43
|
80.0000
|
CHIX
|
120001745
|
12/04/2024
|
13:31:03
|
BST
|
45
|
80.0000
|
TRQX
|
973549430922669
|
12/04/2024
|
13:31:03
|
BST
|
45
|
80.0000
|
XLON
|
973549506427511
|
12/04/2024
|
13:33:26
|
BST
|
50
|
79.9600
|
BATE
|
20000QBJ
|
12/04/2024
|
13:33:26
|
BST
|
50
|
79.9600
|
BATE
|
20000QBK
|
12/04/2024
|
13:35:42
|
BST
|
21
|
80.0000
|
BATE
|
20000QHR
|
12/04/2024
|
13:35:42
|
BST
|
31
|
80.0000
|
BATE
|
20000QHS
|
12/04/2024
|
13:35:42
|
BST
|
50
|
80.0000
|
BATE
|
20000QHQ
|
12/04/2024
|
13:35:42
|
BST
|
10
|
80.0000
|
CHIX
|
1200017W7
|
12/04/2024
|
13:35:42
|
BST
|
55
|
80.0000
|
CHIX
|
1200017W8
|
12/04/2024
|
13:35:42
|
BST
|
31
|
80.0000
|
TRQX
|
973549430923192
|
12/04/2024
|
13:35:42
|
BST
|
60
|
80.0000
|
TRQX
|
973549430923193
|
12/04/2024
|
13:35:49
|
BST
|
46
|
80.0000
|
XLON
|
973549506428092
|
12/04/2024
|
13:35:55
|
BST
|
13
|
80.0000
|
XLON
|
973549506428094
|
12/04/2024
|
13:36:02
|
BST
|
84
|
79.9800
|
CHIX
|
1200017Z0
|
12/04/2024
|
13:36:02
|
BST
|
59
|
79.9800
|
TRQX
|
973549430923223
|
12/04/2024
|
13:36:02
|
BST
|
10
|
79.9800
|
XLON
|
973549506428119
|
12/04/2024
|
13:36:02
|
BST
|
18
|
79.9800
|
XLON
|
973549506428117
|
12/04/2024
|
13:36:02
|
BST
|
21
|
79.9800
|
XLON
|
973549506428118
|
12/04/2024
|
13:36:02
|
BST
|
41
|
79.9800
|
XLON
|
973549506428116
|
12/04/2024
|
13:37:23
|
BST
|
76
|
79.9400
|
CHIX
|
12000188E
|
12/04/2024
|
13:37:23
|
BST
|
30
|
79.9400
|
TRQX
|
973549430923380
|
12/04/2024
|
13:37:23
|
BST
|
46
|
79.9400
|
TRQX
|
973549430923377
|
12/04/2024
|
13:37:23
|
BST
|
57
|
79.9400
|
XLON
|
973549506428275
|
12/04/2024
|
13:38:34
|
BST
|
64
|
79.9000
|
TRQX
|
973549430923463
|
12/04/2024
|
13:38:58
|
BST
|
4
|
79.8800
|
BATE
|
20000QTN
|
12/04/2024
|
13:39:08
|
BST
|
78
|
79.8800
|
BATE
|
20000QUW
|
12/04/2024
|
13:39:48
|
BST
|
49
|
79.8600
|
TRQX
|
973549430923598
|
12/04/2024
|
13:41:01
|
BST
|
41
|
79.8400
|
TRQX
|
973549430923746
|
12/04/2024
|
13:42:32
|
BST
|
52
|
79.8400
|
BATE
|
20000R7H
|
12/04/2024
|
13:42:32
|
BST
|
52
|
79.8400
|
BATE
|
20000R7K
|
12/04/2024
|
13:42:32
|
BST
|
45
|
79.8400
|
TRQX
|
973549430923920
|
12/04/2024
|
13:42:32
|
BST
|
46
|
79.8400
|
XLON
|
973549506429088
|
12/04/2024
|
13:43:00
|
BST
|
57
|
79.8200
|
XLON
|
973549506429158
|
12/04/2024
|
13:43:42
|
BST
|
37
|
79.7600
|
TRQX
|
973549430924107
|
12/04/2024
|
13:43:45
|
BST
|
27
|
79.5400
|
BATE
|
20000RIB
|
12/04/2024
|
13:43:45
|
BST
|
27
|
79.5800
|
BATE
|
20000RH8
|
12/04/2024
|
13:43:45
|
BST
|
34
|
79.5800
|
BATE
|
20000RH9
|
12/04/2024
|
13:43:45
|
BST
|
13
|
79.6000
|
BATE
|
20000RHA
|
12/04/2024
|
13:43:45
|
BST
|
17
|
79.5400
|
CHIX
|
1200019LH
|
12/04/2024
|
13:43:45
|
BST
|
31
|
79.5400
|
CHIX
|
1200019LI
|
12/04/2024
|
13:43:45
|
BST
|
97
|
79.5600
|
CHIX
|
1200019KH
|
12/04/2024
|
13:43:45
|
BST
|
6
|
79.5400
|
TRQX
|
973549430924168
|
12/04/2024
|
13:43:45
|
BST
|
20
|
79.5600
|
TRQX
|
973549430924169
|
12/04/2024
|
13:43:45
|
BST
|
12
|
79.6400
|
TRQX
|
973549430924170
|
12/04/2024
|
13:43:45
|
BST
|
64
|
79.7400
|
XLON
|
973549506429363
|
12/04/2024
|
13:43:46
|
BST
|
21
|
79.5400
|
XLON
|
973549506429519
|
12/04/2024
|
13:43:46
|
BST
|
17
|
79.5600
|
XLON
|
973549506429523
|
12/04/2024
|
13:43:46
|
BST
|
21
|
79.5600
|
XLON
|
973549506429521
|
12/04/2024
|
13:43:46
|
BST
|
23
|
79.5600
|
XLON
|
973549506429524
|
12/04/2024
|
13:43:46
|
BST
|
41
|
79.5600
|
XLON
|
973549506429520
|
12/04/2024
|
13:43:46
|
BST
|
41
|
79.5600
|
XLON
|
973549506429522
|
12/04/2024
|
13:43:46
|
BST
|
68
|
79.5600
|
XLON
|
973549506429525
|
12/04/2024
|
13:43:47
|
BST
|
20
|
79.5400
|
XLON
|
973549506429541
|
12/04/2024
|
13:43:51
|
BST
|
16
|
79.6000
|
CHIX
|
1200019NA
|
12/04/2024
|
13:43:51
|
BST
|
37
|
79.6000
|
CHIX
|
1200019ND
|
12/04/2024
|
13:43:51
|
BST
|
19
|
79.6000
|
XLON
|
973549506429580
|
12/04/2024
|
13:43:51
|
BST
|
36
|
79.6000
|
XLON
|
973549506429578
|
12/04/2024
|
13:43:51
|
BST
|
36
|
79.6000
|
XLON
|
973549506429581
|
12/04/2024
|
13:43:51
|
BST
|
41
|
79.6000
|
XLON
|
973549506429579
|
12/04/2024
|
13:43:51
|
BST
|
597
|
79.6000
|
XLON
|
973549506429582
|
12/04/2024
|
13:43:52
|
BST
|
26
|
79.6000
|
CHIX
|
1200019NH
|
12/04/2024
|
13:43:52
|
BST
|
34
|
79.6000
|
CHIX
|
1200019NI
|
12/04/2024
|
13:43:52
|
BST
|
37
|
79.6000
|
CHIX
|
1200019NG
|
12/04/2024
|
13:43:52
|
BST
|
19
|
79.6000
|
XLON
|
973549506429585
|
12/04/2024
|
13:43:59
|
BST
|
12
|
79.6600
|
BATE
|
20000RKH
|
12/04/2024
|
13:43:59
|
BST
|
12
|
79.6600
|
BATE
|
20000RKI
|
12/04/2024
|
13:43:59
|
BST
|
34
|
79.6600
|
BATE
|
20000RKG
|
12/04/2024
|
13:44:01
|
BST
|
34
|
79.6600
|
BATE
|
20000RKT
|
12/04/2024
|
13:44:01
|
BST
|
34
|
79.6400
|
CHIX
|
1200019P4
|
12/04/2024
|
13:44:01
|
BST
|
12
|
79.6400
|
XLON
|
973549506429639
|
12/04/2024
|
13:44:01
|
BST
|
12
|
79.6400
|
XLON
|
973549506429640
|
12/04/2024
|
13:44:01
|
BST
|
12
|
79.6400
|
XLON
|
973549506429647
|
12/04/2024
|
13:44:01
|
BST
|
12
|
79.6400
|
XLON
|
973549506429648
|
12/04/2024
|
13:44:01
|
BST
|
19
|
79.6400
|
XLON
|
973549506429644
|
12/04/2024
|
13:44:01
|
BST
|
20
|
79.6400
|
XLON
|
973549506429636
|
12/04/2024
|
13:44:01
|
BST
|
41
|
79.6400
|
XLON
|
973549506429637
|
12/04/2024
|
13:44:01
|
BST
|
41
|
79.6400
|
XLON
|
973549506429638
|
12/04/2024
|
13:44:01
|
BST
|
41
|
79.6400
|
XLON
|
973549506429645
|
12/04/2024
|
13:44:01
|
BST
|
41
|
79.6400
|
XLON
|
973549506429646
|
12/04/2024
|
13:44:01
|
BST
|
108
|
79.6400
|
XLON
|
973549506429641
|
12/04/2024
|
13:44:01
|
BST
|
108
|
79.6400
|
XLON
|
973549506429649
|
12/04/2024
|
13:44:02
|
BST
|
34
|
79.6600
|
BATE
|
20000RKU
|
12/04/2024
|
13:44:02
|
BST
|
56
|
79.6600
|
BATE
|
20000RKV
|
12/04/2024
|
13:44:03
|
BST
|
32
|
79.6600
|
BATE
|
20000RL1
|
12/04/2024
|
13:44:03
|
BST
|
34
|
79.6600
|
BATE
|
20000RL2
|
12/04/2024
|
13:44:32
|
BST
|
43
|
79.6600
|
XLON
|
973549506429707
|
12/04/2024
|
13:45:00
|
BST
|
29
|
79.6800
|
BATE
|
20000ROT
|
12/04/2024
|
13:45:00
|
BST
|
101
|
79.6600
|
CHIX
|
1200019V9
|
12/04/2024
|
13:45:00
|
BST
|
12
|
79.6800
|
XLON
|
973549506429753
|
12/04/2024
|
13:45:00
|
BST
|
12
|
79.6800
|
XLON
|
973549506429755
|
12/04/2024
|
13:45:00
|
BST
|
21
|
79.6800
|
XLON
|
973549506429752
|
12/04/2024
|
13:45:00
|
BST
|
37
|
79.6800
|
XLON
|
973549506429738
|
12/04/2024
|
13:45:00
|
BST
|
41
|
79.6800
|
XLON
|
973549506429750
|
12/04/2024
|
13:45:00
|
BST
|
41
|
79.6800
|
XLON
|
973549506429751
|
12/04/2024
|
13:45:00
|
BST
|
98
|
79.6800
|
XLON
|
973549506429754
|
12/04/2024
|
13:45:09
|
BST
|
67
|
79.7200
|
CHIX
|
120001A1X
|
12/04/2024
|
13:45:09
|
BST
|
67
|
79.7200
|
CHIX
|
120001A21
|
12/04/2024
|
13:45:31
|
BST
|
137
|
79.7200
|
XLON
|
973549506429921
|
12/04/2024
|
13:45:31
|
BST
|
137
|
79.7200
|
XLON
|
973549506429923
|
12/04/2024
|
13:45:55
|
BST
|
3
|
79.7200
|
CHIX
|
120001A9G
|
12/04/2024
|
13:45:55
|
BST
|
54
|
79.7200
|
CHIX
|
120001A9F
|
12/04/2024
|
13:45:55
|
BST
|
57
|
79.7200
|
CHIX
|
120001A9H
|
12/04/2024
|
13:45:55
|
BST
|
103
|
79.7200
|
CHIX
|
120001A9E
|
12/04/2024
|
13:45:55
|
BST
|
65
|
79.7200
|
XLON
|
973549506429964
|
12/04/2024
|
13:45:55
|
BST
|
74
|
79.7200
|
XLON
|
973549506429963
|
12/04/2024
|
13:45:55
|
BST
|
137
|
79.7200
|
XLON
|
973549506429962
|
12/04/2024
|
13:46:00
|
BST
|
12
|
79.7200
|
BATE
|
20000RVX
|
12/04/2024
|
13:46:00
|
BST
|
34
|
79.7200
|
BATE
|
20000RVW
|
12/04/2024
|
13:46:00
|
BST
|
58
|
79.7000
|
TRQX
|
973549430924517
|
12/04/2024
|
13:46:00
|
BST
|
89
|
79.7000
|
XLON
|
973549506429973
|
12/04/2024
|
13:46:00
|
BST
|
89
|
79.7000
|
XLON
|
973549506429974
|
12/04/2024
|
13:46:03
|
BST
|
34
|
79.7000
|
CHIX
|
120001AA8
|
12/04/2024
|
13:46:03
|
BST
|
50
|
79.7000
|
CHIX
|
120001AA7
|
12/04/2024
|
13:46:05
|
BST
|
12
|
79.7200
|
BATE
|
20000RW4
|
12/04/2024
|
13:46:05
|
BST
|
12
|
79.7200
|
BATE
|
20000RW5
|
12/04/2024
|
13:46:07
|
BST
|
32
|
79.6800
|
CHIX
|
120001AAQ
|
12/04/2024
|
13:46:07
|
BST
|
3
|
79.7000
|
XLON
|
973549506430009
|
12/04/2024
|
13:46:07
|
BST
|
12
|
79.7000
|
XLON
|
973549506430007
|
12/04/2024
|
13:46:07
|
BST
|
37
|
79.7000
|
XLON
|
973549506430002
|
12/04/2024
|
13:46:07
|
BST
|
41
|
79.7000
|
XLON
|
973549506430006
|
12/04/2024
|
13:46:07
|
BST
|
75
|
79.7000
|
XLON
|
973549506430008
|
12/04/2024
|
13:46:08
|
BST
|
12
|
79.7200
|
BATE
|
20000RWC
|
12/04/2024
|
13:46:08
|
BST
|
12
|
79.7200
|
BATE
|
20000RWD
|
12/04/2024
|
13:46:08
|
BST
|
34
|
79.7200
|
BATE
|
20000RWB
|
12/04/2024
|
13:46:08
|
BST
|
12
|
79.7000
|
XLON
|
973549506430011
|
12/04/2024
|
13:46:08
|
BST
|
12
|
79.7000
|
XLON
|
973549506430012
|
12/04/2024
|
13:46:08
|
BST
|
39
|
79.7000
|
XLON
|
973549506430013
|
12/04/2024
|
13:46:11
|
BST
|
12
|
79.7200
|
BATE
|
20000RWH
|
12/04/2024
|
13:46:11
|
BST
|
26
|
79.7200
|
BATE
|
20000RWI
|
12/04/2024
|
13:46:13
|
BST
|
36
|
79.7200
|
BATE
|
20000RWM
|
12/04/2024
|
13:46:13
|
BST
|
12
|
79.7200
|
CHIX
|
120001ABK
|
12/04/2024
|
13:46:13
|
BST
|
12
|
79.7200
|
CHIX
|
120001ABL
|
12/04/2024
|
13:46:13
|
BST
|
40
|
79.7200
|
CHIX
|
120001ABJ
|
12/04/2024
|
13:46:15
|
BST
|
12
|
79.7200
|
XLON
|
973549506430034
|
12/04/2024
|
13:46:15
|
BST
|
12
|
79.7200
|
XLON
|
973549506430035
|
12/04/2024
|
13:46:15
|
BST
|
80
|
79.7200
|
XLON
|
973549506430036
|
12/04/2024
|
13:46:37
|
BST
|
12
|
79.7200
|
BATE
|
20000RY3
|
12/04/2024
|
13:46:37
|
BST
|
12
|
79.7200
|
BATE
|
20000RY4
|
12/04/2024
|
13:46:37
|
BST
|
12
|
79.7200
|
CHIX
|
120001ADS
|
12/04/2024
|
13:46:37
|
BST
|
12
|
79.7200
|
CHIX
|
120001ADU
|
12/04/2024
|
13:46:37
|
BST
|
34
|
79.7200
|
CHIX
|
120001ADT
|
12/04/2024
|
13:46:37
|
BST
|
44
|
79.7000
|
XLON
|
973549506430071
|
12/04/2024
|
13:46:37
|
BST
|
44
|
79.7000
|
XLON
|
973549506430072
|
12/04/2024
|
13:46:37
|
BST
|
44
|
79.7000
|
XLON
|
973549506430073
|
12/04/2024
|
13:46:40
|
BST
|
12
|
79.7200
|
CHIX
|
120001AFG
|
12/04/2024
|
13:46:40
|
BST
|
12
|
79.7200
|
CHIX
|
120001AFH
|
12/04/2024
|
13:46:40
|
BST
|
34
|
79.7200
|
CHIX
|
120001AFI
|
12/04/2024
|
13:46:42
|
BST
|
12
|
79.7200
|
BATE
|
20000RZ5
|
12/04/2024
|
13:46:42
|
BST
|
12
|
79.7200
|
BATE
|
20000RZ6
|
12/04/2024
|
13:46:42
|
BST
|
25
|
79.7200
|
BATE
|
20000RZ7
|
12/04/2024
|
13:46:42
|
BST
|
12
|
79.7200
|
CHIX
|
120001AFT
|
12/04/2024
|
13:46:42
|
BST
|
12
|
79.7200
|
CHIX
|
120001AFV
|
12/04/2024
|
13:46:42
|
BST
|
34
|
79.7200
|
CHIX
|
120001AFU
|
12/04/2024
|
13:46:44
|
BST
|
12
|
79.7200
|
CHIX
|
120001AG2
|
12/04/2024
|
13:46:44
|
BST
|
12
|
79.7200
|
CHIX
|
120001AG4
|
12/04/2024
|
13:46:44
|
BST
|
17
|
79.7200
|
CHIX
|
120001AG1
|
12/04/2024
|
13:46:44
|
BST
|
34
|
79.7200
|
CHIX
|
120001AG3
|
12/04/2024
|
13:46:45
|
BST
|
12
|
79.7200
|
CHIX
|
120001AG8
|
12/04/2024
|
13:46:45
|
BST
|
12
|
79.7200
|
CHIX
|
120001AG9
|
12/04/2024
|
13:46:45
|
BST
|
34
|
79.7200
|
CHIX
|
120001AGA
|
12/04/2024
|
13:46:53
|
BST
|
4
|
79.7200
|
CHIX
|
120001AH2
|
12/04/2024
|
13:46:53
|
BST
|
34
|
79.7200
|
CHIX
|
120001AH3
|
12/04/2024
|
13:47:31
|
BST
|
167
|
79.7000
|
CHIX
|
120001AO0
|
12/04/2024
|
13:47:31
|
BST
|
12
|
79.7200
|
CHIX
|
120001AO3
|
12/04/2024
|
13:47:31
|
BST
|
12
|
79.7200
|
CHIX
|
120001AO4
|
12/04/2024
|
13:47:31
|
BST
|
136
|
79.7200
|
CHIX
|
120001AO2
|
12/04/2024
|
13:47:31
|
BST
|
65
|
79.7200
|
TRQX
|
973549430924675
|
12/04/2024
|
13:47:31
|
BST
|
12
|
79.7200
|
XLON
|
973549506430235
|
12/04/2024
|
13:47:31
|
BST
|
12
|
79.7200
|
XLON
|
973549506430236
|
12/04/2024
|
13:47:31
|
BST
|
40
|
79.7200
|
XLON
|
973549506430234
|
12/04/2024
|
13:47:31
|
BST
|
77
|
79.7200
|
XLON
|
973549506430228
|
12/04/2024
|
13:47:31
|
BST
|
101
|
79.7200
|
XLON
|
973549506430227
|
12/04/2024
|
13:47:31
|
BST
|
114
|
79.7200
|
XLON
|
973549506430237
|
12/04/2024
|
13:47:32
|
BST
|
12
|
79.7200
|
XLON
|
973549506430241
|
12/04/2024
|
13:47:32
|
BST
|
12
|
79.7200
|
XLON
|
973549506430242
|
12/04/2024
|
13:47:32
|
BST
|
29
|
79.7200
|
XLON
|
973549506430243
|
12/04/2024
|
13:47:36
|
BST
|
21
|
79.7200
|
XLON
|
973549506430254
|
12/04/2024
|
13:47:36
|
BST
|
39
|
79.7200
|
XLON
|
973549506430255
|
12/04/2024
|
13:47:36
|
BST
|
150
|
79.7200
|
XLON
|
973549506430253
|
12/04/2024
|
13:47:48
|
BST
|
18
|
79.7400
|
XLON
|
973549506430268
|
12/04/2024
|
13:47:48
|
BST
|
21
|
79.7400
|
XLON
|
973549506430269
|
12/04/2024
|
13:47:48
|
BST
|
39
|
79.7400
|
XLON
|
973549506430267
|
12/04/2024
|
13:47:48
|
BST
|
41
|
79.7400
|
XLON
|
973549506430270
|
12/04/2024
|
13:47:48
|
BST
|
41
|
79.7400
|
XLON
|
973549506430271
|
12/04/2024
|
13:47:48
|
BST
|
116
|
79.7400
|
XLON
|
973549506430272
|
12/04/2024
|
13:48:03
|
BST
|
12
|
79.6800
|
BATE
|
20000S57
|
12/04/2024
|
13:48:03
|
BST
|
12
|
79.6800
|
BATE
|
20000S5K
|
12/04/2024
|
13:48:03
|
BST
|
12
|
79.6800
|
BATE
|
20000S5L
|
12/04/2024
|
13:48:03
|
BST
|
12
|
79.7000
|
BATE
|
20000S59
|
12/04/2024
|
13:48:03
|
BST
|
12
|
79.7000
|
BATE
|
20000S5A
|
12/04/2024
|
13:48:03
|
BST
|
24
|
79.7000
|
BATE
|
20000S55
|
12/04/2024
|
13:48:03
|
BST
|
30
|
79.7000
|
BATE
|
20000S56
|
12/04/2024
|
13:48:03
|
BST
|
34
|
79.7000
|
BATE
|
20000S58
|
12/04/2024
|
13:48:03
|
BST
|
34
|
79.7000
|
BATE
|
20000S5M
|
12/04/2024
|
13:48:03
|
BST
|
37
|
79.7000
|
BATE
|
20000S5B
|
12/04/2024
|
13:48:03
|
BST
|
54
|
79.7000
|
BATE
|
20000S53
|
12/04/2024
|
13:48:03
|
BST
|
163
|
79.6600
|
CHIX
|
120001AQN
|
12/04/2024
|
13:48:03
|
BST
|
140
|
79.6800
|
CHIX
|
120001AQD
|
12/04/2024
|
13:48:03
|
BST
|
128
|
79.7000
|
CHIX
|
120001AQB
|
12/04/2024
|
13:48:03
|
BST
|
11
|
79.6800
|
TRQX
|
973549430924731
|
12/04/2024
|
13:48:03
|
BST
|
12
|
79.6800
|
TRQX
|
973549430924729
|
12/04/2024
|
13:48:03
|
BST
|
12
|
79.6800
|
TRQX
|
973549430924730
|
12/04/2024
|
13:48:03
|
BST
|
25
|
79.6800
|
TRQX
|
973549430924728
|
12/04/2024
|
13:48:03
|
BST
|
37
|
79.7000
|
TRQX
|
973549430924721
|
12/04/2024
|
13:48:03
|
BST
|
39
|
79.6800
|
XLON
|
973549506430299
|
12/04/2024
|
13:48:03
|
BST
|
12
|
79.7000
|
XLON
|
973549506430293
|
12/04/2024
|
13:48:03
|
BST
|
12
|
79.7000
|
XLON
|
973549506430294
|
12/04/2024
|
13:48:03
|
BST
|
37
|
79.7000
|
XLON
|
973549506430290
|
12/04/2024
|
13:48:03
|
BST
|
39
|
79.7000
|
XLON
|
973549506430292
|
12/04/2024
|
13:48:03
|
BST
|
97
|
79.7000
|
XLON
|
973549506430291
|
12/04/2024
|
13:48:03
|
BST
|
104
|
79.7000
|
XLON
|
973549506430295
|
12/04/2024
|
13:48:04
|
BST
|
34
|
79.6800
|
BATE
|
20000S5N
|
12/04/2024
|
13:48:04
|
BST
|
12
|
79.7000
|
BATE
|
20000S5O
|
12/04/2024
|
13:48:04
|
BST
|
12
|
79.7000
|
BATE
|
20000S5P
|
12/04/2024
|
13:48:04
|
BST
|
34
|
79.7000
|
BATE
|
20000S5Q
|
12/04/2024
|
13:48:04
|
BST
|
7
|
79.6800
|
XLON
|
973549506430303
|
12/04/2024
|
13:48:04
|
BST
|
12
|
79.6800
|
XLON
|
973549506430305
|
12/04/2024
|
13:48:04
|
BST
|
12
|
79.6800
|
XLON
|
973549506430306
|
12/04/2024
|
13:48:04
|
BST
|
16
|
79.6800
|
XLON
|
973549506430310
|
12/04/2024
|
13:48:04
|
BST
|
39
|
79.6800
|
XLON
|
973549506430304
|
12/04/2024
|
13:48:04
|
BST
|
41
|
79.6800
|
XLON
|
973549506430307
|
12/04/2024
|
13:48:04
|
BST
|
41
|
79.6800
|
XLON
|
973549506430308
|
12/04/2024
|
13:48:04
|
BST
|
41
|
79.6800
|
XLON
|
973549506430309
|
12/04/2024
|
13:48:05
|
BST
|
12
|
79.6800
|
BATE
|
20000S5R
|
12/04/2024
|
13:48:05
|
BST
|
12
|
79.6800
|
BATE
|
20000S5T
|
12/04/2024
|
13:48:05
|
BST
|
34
|
79.6800
|
BATE
|
20000S5S
|
12/04/2024
|
13:48:06
|
BST
|
12
|
79.6800
|
BATE
|
20000S67
|
12/04/2024
|
13:48:06
|
BST
|
12
|
79.6800
|
BATE
|
20000S69
|
12/04/2024
|
13:48:06
|
BST
|
12
|
79.6800
|
BATE
|
20000S6G
|
12/04/2024
|
13:48:06
|
BST
|
12
|
79.6800
|
BATE
|
20000S6I
|
12/04/2024
|
13:48:06
|
BST
|
34
|
79.6800
|
BATE
|
20000S68
|
12/04/2024
|
13:48:06
|
BST
|
34
|
79.6800
|
BATE
|
20000S6H
|
12/04/2024
|
13:48:07
|
BST
|
12
|
79.6800
|
BATE
|
20000S6K
|
12/04/2024
|
13:48:07
|
BST
|
12
|
79.6800
|
BATE
|
20000S6M
|
12/04/2024
|
13:48:07
|
BST
|
12
|
79.6800
|
BATE
|
20000S6N
|
12/04/2024
|
13:48:07
|
BST
|
34
|
79.6800
|
BATE
|
20000S6L
|
12/04/2024
|
13:48:07
|
BST
|
34
|
79.6800
|
BATE
|
20000S6O
|
12/04/2024
|
13:48:29
|
BST
|
3
|
79.6600
|
CHIX
|
120001ATJ
|
12/04/2024
|
13:48:29
|
BST
|
136
|
79.6600
|
CHIX
|
120001ATI
|
12/04/2024
|
13:48:40
|
BST
|
65
|
79.6000
|
BATE
|
20000S8I
|
12/04/2024
|
13:48:40
|
BST
|
42
|
79.6200
|
CHIX
|
120001AUO
|
12/04/2024
|
13:48:40
|
BST
|
47
|
79.6200
|
CHIX
|
120001AV0
|
12/04/2024
|
13:48:40
|
BST
|
98
|
79.6200
|
CHIX
|
120001AUN
|
12/04/2024
|
13:48:40
|
BST
|
16
|
79.6200
|
XLON
|
973549506430426
|
12/04/2024
|
13:48:40
|
BST
|
101
|
79.6200
|
XLON
|
973549506430425
|
12/04/2024
|
13:48:40
|
BST
|
117
|
79.6200
|
XLON
|
973549506430423
|
12/04/2024
|
13:48:42
|
BST
|
17
|
79.6200
|
XLON
|
973549506430434
|
12/04/2024
|
13:48:42
|
BST
|
21
|
79.6200
|
XLON
|
973549506430430
|
12/04/2024
|
13:48:42
|
BST
|
40
|
79.6200
|
XLON
|
973549506430433
|
12/04/2024
|
13:48:42
|
BST
|
41
|
79.6200
|
XLON
|
973549506430431
|
12/04/2024
|
13:48:42
|
BST
|
41
|
79.6200
|
XLON
|
973549506430432
|
12/04/2024
|
13:49:45
|
BST
|
71
|
79.5600
|
CHIX
|
120001B0R
|
12/04/2024
|
13:49:45
|
BST
|
97
|
79.6000
|
CHIX
|
120001B0P
|
12/04/2024
|
13:49:45
|
BST
|
46
|
79.5800
|
TRQX
|
973549430924926
|
12/04/2024
|
13:49:45
|
BST
|
43
|
79.5600
|
XLON
|
973549506430527
|
12/04/2024
|
13:49:45
|
BST
|
43
|
79.5600
|
XLON
|
973549506430528
|
12/04/2024
|
13:49:45
|
BST
|
41
|
79.6000
|
XLON
|
973549506430525
|
12/04/2024
|
13:49:45
|
BST
|
93
|
79.6000
|
XLON
|
973549506430526
|
12/04/2024
|
13:49:45
|
BST
|
134
|
79.6000
|
XLON
|
973549506430524
|
12/04/2024
|
13:50:00
|
BST
|
23
|
79.5400
|
XLON
|
973549506430550
|
12/04/2024
|
13:50:00
|
BST
|
30
|
79.5400
|
XLON
|
973549506430548
|
12/04/2024
|
13:50:00
|
BST
|
46
|
79.5400
|
XLON
|
973549506430549
|
12/04/2024
|
13:50:00
|
BST
|
99
|
79.5400
|
XLON
|
973549506430544
|
12/04/2024
|
13:50:21
|
BST
|
41
|
79.5200
|
TRQX
|
973549430925040
|
12/04/2024
|
13:50:21
|
BST
|
12
|
79.5400
|
XLON
|
973549506430594
|
12/04/2024
|
13:50:21
|
BST
|
26
|
79.5400
|
XLON
|
973549506430595
|
12/04/2024
|
13:50:21
|
BST
|
41
|
79.5400
|
XLON
|
973549506430592
|
12/04/2024
|
13:50:21
|
BST
|
41
|
79.5400
|
XLON
|
973549506430593
|
12/04/2024
|
13:50:21
|
BST
|
120
|
79.5400
|
XLON
|
973549506430590
|
12/04/2024
|
13:51:20
|
BST
|
12
|
79.5400
|
XLON
|
973549506430782
|
12/04/2024
|
13:51:20
|
BST
|
12
|
79.5400
|
XLON
|
973549506430783
|
12/04/2024
|
13:51:20
|
BST
|
22
|
79.5400
|
XLON
|
973549506430784
|
12/04/2024
|
13:51:21
|
BST
|
12
|
79.5400
|
XLON
|
973549506430789
|
12/04/2024
|
13:51:21
|
BST
|
12
|
79.5400
|
XLON
|
973549506430790
|
12/04/2024
|
13:51:21
|
BST
|
18
|
79.5400
|
XLON
|
973549506430788
|
12/04/2024
|
13:51:21
|
BST
|
46
|
79.5400
|
XLON
|
973549506430785
|
12/04/2024
|
13:51:21
|
BST
|
52
|
79.5400
|
XLON
|
973549506430787
|
12/04/2024
|
13:51:21
|
BST
|
59
|
79.5400
|
XLON
|
973549506430786
|
12/04/2024
|
13:51:21
|
BST
|
136
|
79.5400
|
XLON
|
973549506430791
|
12/04/2024
|
13:51:24
|
BST
|
53
|
79.5000
|
CHIX
|
120001B9E
|
12/04/2024
|
13:51:24
|
BST
|
12
|
79.5000
|
XLON
|
973549506430798
|
12/04/2024
|
13:51:24
|
BST
|
12
|
79.5000
|
XLON
|
973549506430799
|
12/04/2024
|
13:51:24
|
BST
|
18
|
79.5000
|
XLON
|
973549506430796
|
12/04/2024
|
13:51:24
|
BST
|
50
|
79.5000
|
XLON
|
973549506430797
|
12/04/2024
|
13:51:24
|
BST
|
76
|
79.5000
|
XLON
|
973549506430800
|
12/04/2024
|
13:51:24
|
BST
|
168
|
79.5000
|
XLON
|
973549506430795
|
12/04/2024
|
13:51:32
|
BST
|
40
|
79.4600
|
TRQX
|
973549430925195
|
12/04/2024
|
13:51:32
|
BST
|
11
|
79.4800
|
XLON
|
973549506430816
|
12/04/2024
|
13:51:32
|
BST
|
13
|
79.4800
|
XLON
|
973549506430814
|
12/04/2024
|
13:51:32
|
BST
|
19
|
79.4800
|
XLON
|
973549506430813
|
12/04/2024
|
13:51:32
|
BST
|
36
|
79.4800
|
XLON
|
973549506430815
|
12/04/2024
|
13:51:32
|
BST
|
41
|
79.4800
|
XLON
|
973549506430811
|
12/04/2024
|
13:51:32
|
BST
|
41
|
79.4800
|
XLON
|
973549506430812
|
12/04/2024
|
13:51:32
|
BST
|
71
|
79.4800
|
XLON
|
973549506430807
|
12/04/2024
|
13:51:33
|
BST
|
12
|
79.4600
|
XLON
|
973549506430820
|
12/04/2024
|
13:51:33
|
BST
|
12
|
79.4600
|
XLON
|
973549506430823
|
12/04/2024
|
13:51:33
|
BST
|
13
|
79.4600
|
XLON
|
973549506430821
|
12/04/2024
|
13:51:33
|
BST
|
15
|
79.4600
|
XLON
|
973549506430822
|
12/04/2024
|
13:51:33
|
BST
|
19
|
79.4600
|
XLON
|
973549506430817
|
12/04/2024
|
13:51:33
|
BST
|
41
|
79.4600
|
XLON
|
973549506430818
|
12/04/2024
|
13:51:33
|
BST
|
41
|
79.4600
|
XLON
|
973549506430819
|
12/04/2024
|
13:51:34
|
BST
|
12
|
79.4600
|
XLON
|
973549506430830
|
12/04/2024
|
13:51:34
|
BST
|
20
|
79.4600
|
XLON
|
973549506430826
|
12/04/2024
|
13:51:34
|
BST
|
41
|
79.4600
|
XLON
|
973549506430828
|
12/04/2024
|
13:51:34
|
BST
|
41
|
79.4600
|
XLON
|
973549506430829
|
12/04/2024
|
13:51:34
|
BST
|
45
|
79.4600
|
XLON
|
973549506430827
|
12/04/2024
|
13:51:53
|
BST
|
38
|
79.4200
|
XLON
|
973549506430877
|
12/04/2024
|
13:51:53
|
BST
|
38
|
79.4200
|
XLON
|
973549506430878
|
12/04/2024
|
13:51:53
|
BST
|
41
|
79.4200
|
XLON
|
973549506430876
|
12/04/2024
|
13:51:58
|
BST
|
10
|
79.4200
|
XLON
|
973549506430884
|
12/04/2024
|
13:52:01
|
BST
|
12
|
79.4400
|
XLON
|
973549506430887
|
12/04/2024
|
13:52:01
|
BST
|
12
|
79.4400
|
XLON
|
973549506430888
|
12/04/2024
|
13:52:01
|
BST
|
49
|
79.4400
|
XLON
|
973549506430889
|
12/04/2024
|
13:52:01
|
BST
|
59
|
79.4400
|
XLON
|
973549506430886
|
12/04/2024
|
13:52:06
|
BST
|
41
|
79.4400
|
XLON
|
973549506430894
|
12/04/2024
|
13:52:06
|
BST
|
41
|
79.4400
|
XLON
|
973549506430895
|
12/04/2024
|
13:52:09
|
BST
|
12
|
79.3800
|
XLON
|
973549506430914
|
12/04/2024
|
13:52:09
|
BST
|
12
|
79.3800
|
XLON
|
973549506430915
|
12/04/2024
|
13:52:09
|
BST
|
12
|
79.4000
|
XLON
|
973549506430922
|
12/04/2024
|
13:52:09
|
BST
|
12
|
79.4000
|
XLON
|
973549506430923
|
12/04/2024
|
13:52:09
|
BST
|
13
|
79.4000
|
XLON
|
973549506430919
|
12/04/2024
|
13:52:09
|
BST
|
15
|
79.4000
|
XLON
|
973549506430916
|
12/04/2024
|
13:52:09
|
BST
|
18
|
79.4000
|
XLON
|
973549506430917
|
12/04/2024
|
13:52:09
|
BST
|
25
|
79.4000
|
XLON
|
973549506430921
|
12/04/2024
|
13:52:09
|
BST
|
28
|
79.4000
|
XLON
|
973549506430920
|
12/04/2024
|
13:52:09
|
BST
|
34
|
79.4000
|
XLON
|
973549506430924
|
12/04/2024
|
13:52:09
|
BST
|
41
|
79.4000
|
XLON
|
973549506430918
|
12/04/2024
|
13:52:09
|
BST
|
111
|
79.4000
|
XLON
|
973549506430907
|
12/04/2024
|
13:52:12
|
BST
|
12
|
79.4000
|
XLON
|
973549506430925
|
12/04/2024
|
13:52:12
|
BST
|
12
|
79.4000
|
XLON
|
973549506430926
|
12/04/2024
|
13:52:13
|
BST
|
15
|
79.3600
|
XLON
|
973549506430932
|
12/04/2024
|
13:52:13
|
BST
|
41
|
79.3600
|
XLON
|
973549506430931
|
12/04/2024
|
13:52:13
|
BST
|
101
|
79.3600
|
XLON
|
973549506430928
|
12/04/2024
|
13:52:13
|
BST
|
128
|
79.3600
|
XLON
|
973549506430933
|
12/04/2024
|
13:52:22
|
BST
|
48
|
79.3200
|
CHIX
|
120001BE6
|
12/04/2024
|
13:52:22
|
BST
|
12
|
79.3400
|
XLON
|
973549506430954
|
12/04/2024
|
13:52:22
|
BST
|
17
|
79.3400
|
XLON
|
973549506430950
|
12/04/2024
|
13:52:22
|
BST
|
19
|
79.3400
|
XLON
|
973549506430949
|
12/04/2024
|
13:52:22
|
BST
|
40
|
79.3400
|
XLON
|
973549506430951
|
12/04/2024
|
13:52:22
|
BST
|
41
|
79.3400
|
XLON
|
973549506430947
|
12/04/2024
|
13:52:22
|
BST
|
41
|
79.3400
|
XLON
|
973549506430948
|
12/04/2024
|
13:52:22
|
BST
|
43
|
79.3400
|
XLON
|
973549506430953
|
12/04/2024
|
13:52:22
|
BST
|
72
|
79.3400
|
XLON
|
973549506430952
|
12/04/2024
|
13:52:22
|
BST
|
15
|
79.3600
|
XLON
|
973549506430961
|
12/04/2024
|
13:52:22
|
BST
|
17
|
79.3600
|
XLON
|
973549506430955
|
12/04/2024
|
13:52:22
|
BST
|
18
|
79.3600
|
XLON
|
973549506430956
|
12/04/2024
|
13:52:22
|
BST
|
41
|
79.3600
|
XLON
|
973549506430958
|
12/04/2024
|
13:52:22
|
BST
|
41
|
79.3600
|
XLON
|
973549506430959
|
12/04/2024
|
13:52:22
|
BST
|
50
|
79.3600
|
XLON
|
973549506430957
|
12/04/2024
|
13:52:22
|
BST
|
57
|
79.3600
|
XLON
|
973549506430960
|
12/04/2024
|
13:52:22
|
BST
|
149
|
79.3600
|
XLON
|
973549506430962
|
12/04/2024
|
13:52:23
|
BST
|
12
|
79.3400
|
XLON
|
973549506430964
|
12/04/2024
|
13:52:23
|
BST
|
12
|
79.3400
|
XLON
|
973549506430965
|
12/04/2024
|
13:52:23
|
BST
|
15
|
79.3400
|
XLON
|
973549506430963
|
12/04/2024
|
13:52:23
|
BST
|
17
|
79.3400
|
XLON
|
973549506430969
|
12/04/2024
|
13:52:23
|
BST
|
41
|
79.3400
|
XLON
|
973549506430966
|
12/04/2024
|
13:52:23
|
BST
|
41
|
79.3400
|
XLON
|
973549506430970
|
12/04/2024
|
13:52:23
|
BST
|
43
|
79.3400
|
XLON
|
973549506430972
|
12/04/2024
|
13:52:23
|
BST
|
54
|
79.3400
|
XLON
|
973549506430968
|
12/04/2024
|
13:52:23
|
BST
|
58
|
79.3400
|
XLON
|
973549506430967
|
12/04/2024
|
13:52:23
|
BST
|
180
|
79.3400
|
XLON
|
973549506430971
|
12/04/2024
|
13:52:24
|
BST
|
41
|
79.2800
|
XLON
|
973549506430983
|
12/04/2024
|
13:52:25
|
BST
|
92
|
79.2800
|
XLON
|
973549506430984
|
12/04/2024
|
13:52:27
|
BST
|
10
|
79.2400
|
XLON
|
973549506431022
|
12/04/2024
|
13:52:27
|
BST
|
57
|
79.2400
|
XLON
|
973549506431023
|
12/04/2024
|
13:52:27
|
BST
|
67
|
79.2400
|
XLON
|
973549506431016
|
12/04/2024
|
13:52:27
|
BST
|
67
|
79.2400
|
XLON
|
973549506431017
|
12/04/2024
|
13:52:27
|
BST
|
89
|
79.2400
|
XLON
|
973549506431014
|
12/04/2024
|
13:52:28
|
BST
|
45
|
79.2200
|
BATE
|
20000SMT
|
12/04/2024
|
13:52:28
|
BST
|
53
|
79.2200
|
XLON
|
973549506431041
|
12/04/2024
|
13:52:28
|
BST
|
58
|
79.2400
|
XLON
|
973549506431039
|
12/04/2024
|
13:52:36
|
BST
|
75
|
79.2200
|
XLON
|
973549506431070
|
12/04/2024
|
13:52:36
|
BST
|
75
|
79.2200
|
XLON
|
973549506431071
|
12/04/2024
|
13:52:36
|
BST
|
128
|
79.2200
|
XLON
|
973549506431072
|
12/04/2024
|
13:52:36
|
BST
|
163
|
79.2200
|
XLON
|
973549506431073
|
12/04/2024
|
13:52:38
|
BST
|
20
|
79.2400
|
BATE
|
20000SNU
|
12/04/2024
|
13:52:38
|
BST
|
27
|
79.2400
|
BATE
|
20000SNV
|
12/04/2024
|
13:52:38
|
BST
|
65
|
79.2200
|
XLON
|
973549506431085
|
12/04/2024
|
13:52:38
|
BST
|
101
|
79.2200
|
XLON
|
973549506431084
|
12/04/2024
|
13:52:42
|
BST
|
19
|
79.2200
|
XLON
|
973549506431097
|
12/04/2024
|
13:52:42
|
BST
|
41
|
79.2200
|
XLON
|
973549506431099
|
12/04/2024
|
13:52:42
|
BST
|
100
|
79.2200
|
XLON
|
973549506431098
|
12/04/2024
|
13:52:46
|
BST
|
106
|
79.1600
|
CHIX
|
120001BH2
|
12/04/2024
|
13:52:46
|
BST
|
41
|
79.1800
|
XLON
|
973549506431105
|
12/04/2024
|
13:52:46
|
BST
|
41
|
79.1800
|
XLON
|
973549506431106
|
12/04/2024
|
13:52:46
|
BST
|
101
|
79.1800
|
XLON
|
973549506431107
|
12/04/2024
|
13:52:47
|
BST
|
32
|
79.1800
|
XLON
|
973549506431109
|
12/04/2024
|
13:52:47
|
BST
|
41
|
79.1800
|
XLON
|
973549506431110
|
12/04/2024
|
13:52:48
|
BST
|
15
|
79.1800
|
XLON
|
973549506431118
|
12/04/2024
|
13:52:48
|
BST
|
118
|
79.1800
|
XLON
|
973549506431119
|
12/04/2024
|
13:52:48
|
BST
|
150
|
79.1800
|
XLON
|
973549506431117
|
12/04/2024
|
13:53:05
|
BST
|
79
|
79.1400
|
BATE
|
20000SPN
|
12/04/2024
|
13:53:05
|
BST
|
135
|
79.1600
|
XLON
|
973549506431172
|
12/04/2024
|
13:53:17
|
BST
|
156
|
79.1800
|
XLON
|
973549506431206
|
12/04/2024
|
13:54:14
|
BST
|
28
|
79.2000
|
BATE
|
20000SUF
|
12/04/2024
|
13:54:14
|
BST
|
34
|
79.2000
|
BATE
|
20000SUG
|
12/04/2024
|
13:54:14
|
BST
|
121
|
79.2000
|
CHIX
|
120001BR9
|
12/04/2024
|
13:54:14
|
BST
|
131
|
79.1800
|
XLON
|
973549506431317
|
12/04/2024
|
13:54:14
|
BST
|
27
|
79.2000
|
XLON
|
973549506431318
|
12/04/2024
|
13:54:14
|
BST
|
38
|
79.2000
|
XLON
|
973549506431323
|
12/04/2024
|
13:54:14
|
BST
|
40
|
79.2000
|
XLON
|
973549506431322
|
12/04/2024
|
13:54:14
|
BST
|
41
|
79.2000
|
XLON
|
973549506431320
|
12/04/2024
|
13:54:14
|
BST
|
41
|
79.2000
|
XLON
|
973549506431321
|
12/04/2024
|
13:54:14
|
BST
|
63
|
79.2000
|
XLON
|
973549506431319
|
12/04/2024
|
13:54:19
|
BST
|
12
|
79.1800
|
BATE
|
20000SV1
|
12/04/2024
|
13:54:19
|
BST
|
12
|
79.1800
|
BATE
|
20000SV3
|
12/04/2024
|
13:54:19
|
BST
|
34
|
79.1800
|
BATE
|
20000SV2
|
12/04/2024
|
13:54:47
|
BST
|
12
|
79.2200
|
XLON
|
973549506431427
|
12/04/2024
|
13:54:47
|
BST
|
29
|
79.2200
|
XLON
|
973549506431426
|
12/04/2024
|
13:55:21
|
BST
|
79
|
79.2000
|
BATE
|
20000SZA
|
12/04/2024
|
13:55:21
|
BST
|
34
|
79.1600
|
CHIX
|
120001BXU
|
12/04/2024
|
13:55:21
|
BST
|
14
|
79.1800
|
CHIX
|
120001BXV
|
12/04/2024
|
13:55:21
|
BST
|
86
|
79.2200
|
CHIX
|
120001BXO
|
12/04/2024
|
13:55:21
|
BST
|
64
|
79.1800
|
TRQX
|
973549430925573
|
12/04/2024
|
13:55:21
|
BST
|
21
|
79.1600
|
XLON
|
973549506431476
|
12/04/2024
|
13:55:21
|
BST
|
41
|
79.1600
|
XLON
|
973549506431474
|
12/04/2024
|
13:55:21
|
BST
|
41
|
79.1600
|
XLON
|
973549506431475
|
12/04/2024
|
13:55:21
|
BST
|
12
|
79.1800
|
XLON
|
973549506431481
|
12/04/2024
|
13:55:21
|
BST
|
20
|
79.1800
|
XLON
|
973549506431477
|
12/04/2024
|
13:55:21
|
BST
|
25
|
79.1800
|
XLON
|
973549506431479
|
12/04/2024
|
13:55:21
|
BST
|
40
|
79.1800
|
XLON
|
973549506431482
|
12/04/2024
|
13:55:21
|
BST
|
41
|
79.1800
|
XLON
|
973549506431478
|
12/04/2024
|
13:55:21
|
BST
|
41
|
79.1800
|
XLON
|
973549506431480
|
12/04/2024
|
13:55:21
|
BST
|
64
|
79.1800
|
XLON
|
973549506431483
|
12/04/2024
|
13:55:21
|
BST
|
18
|
79.2000
|
XLON
|
973549506431486
|
12/04/2024
|
13:55:21
|
BST
|
36
|
79.2000
|
XLON
|
973549506431487
|
12/04/2024
|
13:55:21
|
BST
|
41
|
79.2000
|
XLON
|
973549506431484
|
12/04/2024
|
13:55:21
|
BST
|
41
|
79.2000
|
XLON
|
973549506431485
|
12/04/2024
|
13:55:21
|
BST
|
43
|
79.2000
|
XLON
|
973549506431488
|
12/04/2024
|
13:55:21
|
BST
|
66
|
79.2000
|
XLON
|
973549506431489
|
12/04/2024
|
13:55:21
|
BST
|
10
|
79.2200
|
XLON
|
973549506431491
|
12/04/2024
|
13:55:21
|
BST
|
50
|
79.2200
|
XLON
|
973549506431490
|
12/04/2024
|
13:55:21
|
BST
|
115
|
79.2200
|
XLON
|
973549506431469
|
12/04/2024
|
13:55:24
|
BST
|
4
|
79.1800
|
CHIX
|
120001BY7
|
12/04/2024
|
13:55:24
|
BST
|
16
|
79.1800
|
CHIX
|
120001BY6
|
12/04/2024
|
13:55:40
|
BST
|
136
|
79.1800
|
CHIX
|
120001BZH
|
12/04/2024
|
13:55:40
|
BST
|
104
|
79.1600
|
XLON
|
973549506431544
|
12/04/2024
|
13:55:40
|
BST
|
104
|
79.1600
|
XLON
|
973549506431560
|
12/04/2024
|
13:56:46
|
BST
|
20
|
79.2000
|
XLON
|
973549506431679
|
12/04/2024
|
13:56:46
|
BST
|
28
|
79.2000
|
XLON
|
973549506431678
|
12/04/2024
|
13:56:46
|
BST
|
30
|
79.2000
|
XLON
|
973549506431675
|
12/04/2024
|
13:56:46
|
BST
|
41
|
79.2000
|
XLON
|
973549506431676
|
12/04/2024
|
13:56:46
|
BST
|
41
|
79.2000
|
XLON
|
973549506431677
|
12/04/2024
|
13:57:05
|
BST
|
62
|
79.1600
|
BATE
|
20000T8F
|
12/04/2024
|
13:57:05
|
BST
|
54
|
79.1800
|
CHIX
|
120001CCS
|
12/04/2024
|
13:57:05
|
BST
|
12
|
79.1800
|
XLON
|
973549506431713
|
12/04/2024
|
13:57:05
|
BST
|
12
|
79.1800
|
XLON
|
973549506431714
|
12/04/2024
|
13:57:05
|
BST
|
20
|
79.1800
|
XLON
|
973549506431709
|
12/04/2024
|
13:57:05
|
BST
|
21
|
79.1800
|
XLON
|
973549506431710
|
12/04/2024
|
13:57:05
|
BST
|
41
|
79.1800
|
XLON
|
973549506431711
|
12/04/2024
|
13:57:05
|
BST
|
41
|
79.1800
|
XLON
|
973549506431712
|
12/04/2024
|
13:57:05
|
BST
|
53
|
79.1800
|
XLON
|
973549506431715
|
12/04/2024
|
13:57:05
|
BST
|
167
|
79.1800
|
XLON
|
973549506431708
|
12/04/2024
|
13:57:05
|
BST
|
12
|
79.2000
|
XLON
|
973549506431722
|
12/04/2024
|
13:57:05
|
BST
|
20
|
79.2000
|
XLON
|
973549506431716
|
12/04/2024
|
13:57:05
|
BST
|
20
|
79.2000
|
XLON
|
973549506431719
|
12/04/2024
|
13:57:05
|
BST
|
41
|
79.2000
|
XLON
|
973549506431717
|
12/04/2024
|
13:57:05
|
BST
|
41
|
79.2000
|
XLON
|
973549506431718
|
12/04/2024
|
13:57:05
|
BST
|
41
|
79.2000
|
XLON
|
973549506431721
|
12/04/2024
|
13:57:05
|
BST
|
43
|
79.2000
|
XLON
|
973549506431720
|
12/04/2024
|
13:57:06
|
BST
|
54
|
79.1800
|
CHIX
|
120001CCY
|
12/04/2024
|
13:57:07
|
BST
|
10
|
79.1800
|
CHIX
|
120001CDI
|
12/04/2024
|
13:57:07
|
BST
|
34
|
79.1800
|
CHIX
|
120001CDJ
|
12/04/2024
|
13:57:09
|
BST
|
2
|
79.1800
|
CHIX
|
120001CE1
|
12/04/2024
|
13:57:10
|
BST
|
45
|
79.1400
|
CHIX
|
120001CE3
|
12/04/2024
|
13:57:10
|
BST
|
12
|
79.1800
|
XLON
|
973549506431746
|
12/04/2024
|
13:57:10
|
BST
|
12
|
79.1800
|
XLON
|
973549506431747
|
12/04/2024
|
13:57:10
|
BST
|
20
|
79.1800
|
XLON
|
973549506431745
|
12/04/2024
|
13:57:26
|
BST
|
17
|
79.2200
|
CHIX
|
120001CH0
|
12/04/2024
|
13:57:26
|
BST
|
34
|
79.2200
|
CHIX
|
120001CH1
|
12/04/2024
|
13:57:26
|
BST
|
1
|
79.2000
|
XLON
|
973549506431816
|
12/04/2024
|
13:57:26
|
BST
|
112
|
79.2000
|
XLON
|
973549506431815
|
12/04/2024
|
13:57:26
|
BST
|
155
|
79.2000
|
XLON
|
973549506431814
|
12/04/2024
|
13:57:36
|
BST
|
12
|
79.2000
|
BATE
|
20000TBY
|
12/04/2024
|
13:57:36
|
BST
|
34
|
79.2000
|
BATE
|
20000TBZ
|
12/04/2024
|
13:57:36
|
BST
|
110
|
79.2000
|
CHIX
|
120001CIT
|
12/04/2024
|
13:57:36
|
BST
|
18
|
79.1800
|
TRQX
|
973549430925873
|
12/04/2024
|
13:57:36
|
BST
|
48
|
79.1800
|
TRQX
|
973549430925872
|
12/04/2024
|
13:57:36
|
BST
|
17
|
79.2000
|
XLON
|
973549506431871
|
12/04/2024
|
13:57:36
|
BST
|
161
|
79.2000
|
XLON
|
973549506431870
|
12/04/2024
|
13:57:36
|
BST
|
12
|
79.2200
|
XLON
|
973549506431875
|
12/04/2024
|
13:57:36
|
BST
|
12
|
79.2200
|
XLON
|
973549506431877
|
12/04/2024
|
13:57:36
|
BST
|
18
|
79.2200
|
XLON
|
973549506431873
|
12/04/2024
|
13:57:36
|
BST
|
39
|
79.2200
|
XLON
|
973549506431876
|
12/04/2024
|
13:57:36
|
BST
|
41
|
79.2200
|
XLON
|
973549506431872
|
12/04/2024
|
13:57:36
|
BST
|
41
|
79.2200
|
XLON
|
973549506431874
|
12/04/2024
|
13:57:36
|
BST
|
65
|
79.2200
|
XLON
|
973549506431878
|
12/04/2024
|
13:57:36
|
BST
|
129
|
79.2200
|
XLON
|
973549506431879
|
12/04/2024
|
13:57:37
|
BST
|
27
|
79.1600
|
XLON
|
973549506431887
|
12/04/2024
|
13:57:37
|
BST
|
142
|
79.1600
|
XLON
|
973549506431886
|
12/04/2024
|
13:57:38
|
BST
|
70
|
79.0600
|
CHIX
|
120001CJ2
|
12/04/2024
|
13:57:39
|
BST
|
89
|
79.0600
|
CHIX
|
120001CJ3
|
12/04/2024
|
13:58:06
|
BST
|
46
|
79.0400
|
BATE
|
20000TEE
|
12/04/2024
|
13:58:06
|
BST
|
56
|
79.0400
|
BATE
|
20000TEF
|
12/04/2024
|
13:59:26
|
BST
|
70
|
79.0200
|
CHIX
|
120001CWG
|
12/04/2024
|
13:59:26
|
BST
|
10
|
79.0200
|
XLON
|
973549506432180
|
12/04/2024
|
13:59:26
|
BST
|
109
|
79.0200
|
XLON
|
973549506432181
|
12/04/2024
|
14:00:01
|
BST
|
68
|
79.0400
|
XLON
|
973549506432286
|
12/04/2024
|
14:00:01
|
BST
|
86
|
79.0400
|
XLON
|
973549506432287
|
12/04/2024
|
14:00:11
|
BST
|
74
|
79.0200
|
BATE
|
20000TSI
|
12/04/2024
|
14:00:28
|
BST
|
48
|
78.9800
|
BATE
|
20000TVN
|
12/04/2024
|
14:00:28
|
BST
|
49
|
78.9800
|
BATE
|
20000TVM
|
12/04/2024
|
14:00:28
|
BST
|
49
|
78.9800
|
BATE
|
20000TVO
|
12/04/2024
|
14:00:28
|
BST
|
94
|
79.0000
|
TRQX
|
973549430926283
|
12/04/2024
|
14:00:28
|
BST
|
85
|
79.0000
|
XLON
|
973549506432434
|
12/04/2024
|
14:00:36
|
BST
|
18
|
78.9600
|
XLON
|
973549506432476
|
12/04/2024
|
14:00:36
|
BST
|
39
|
78.9600
|
XLON
|
973549506432478
|
12/04/2024
|
14:00:36
|
BST
|
41
|
78.9600
|
XLON
|
973549506432477
|
12/04/2024
|
14:00:37
|
BST
|
22
|
78.9600
|
BATE
|
20000TXZ
|
12/04/2024
|
14:00:37
|
BST
|
50
|
78.9600
|
BATE
|
20000TXY
|
12/04/2024
|
14:00:38
|
BST
|
10
|
78.9200
|
BATE
|
20000TYT
|
12/04/2024
|
14:00:38
|
BST
|
11
|
78.9200
|
BATE
|
20000TYP
|
12/04/2024
|
14:00:38
|
BST
|
12
|
78.9200
|
BATE
|
20000TYR
|
12/04/2024
|
14:00:38
|
BST
|
12
|
78.9200
|
BATE
|
20000TYS
|
12/04/2024
|
14:00:38
|
BST
|
25
|
78.9200
|
BATE
|
20000TYO
|
12/04/2024
|
14:00:38
|
BST
|
27
|
78.9200
|
BATE
|
20000TYQ
|
12/04/2024
|
14:00:38
|
BST
|
12
|
78.9200
|
CHIX
|
120001DEW
|
12/04/2024
|
14:00:38
|
BST
|
12
|
78.9200
|
CHIX
|
120001DEX
|
12/04/2024
|
14:00:38
|
BST
|
17
|
78.9200
|
CHIX
|
120001DEV
|
12/04/2024
|
14:00:38
|
BST
|
34
|
78.9200
|
CHIX
|
120001DEY
|
12/04/2024
|
14:00:38
|
BST
|
22
|
78.9000
|
XLON
|
973549506432490
|
12/04/2024
|
14:00:38
|
BST
|
41
|
78.9000
|
XLON
|
973549506432489
|
12/04/2024
|
14:00:38
|
BST
|
102
|
78.9000
|
XLON
|
973549506432491
|
12/04/2024
|
14:01:00
|
BST
|
34
|
78.9200
|
BATE
|
20000U0W
|
12/04/2024
|
14:01:00
|
BST
|
6
|
78.9000
|
XLON
|
973549506432548
|
12/04/2024
|
14:01:00
|
BST
|
9
|
78.9000
|
XLON
|
973549506432546
|
12/04/2024
|
14:01:00
|
BST
|
11
|
78.9000
|
XLON
|
973549506432547
|
12/04/2024
|
14:01:00
|
BST
|
23
|
78.9000
|
XLON
|
973549506432553
|
12/04/2024
|
14:01:00
|
BST
|
41
|
78.9000
|
XLON
|
973549506432551
|
12/04/2024
|
14:01:00
|
BST
|
91
|
78.9000
|
XLON
|
973549506432552
|
12/04/2024
|
14:01:00
|
BST
|
122
|
78.9000
|
XLON
|
973549506432549
|
12/04/2024
|
14:01:07
|
BST
|
87
|
78.8400
|
BATE
|
20000U22
|
12/04/2024
|
14:01:07
|
BST
|
38
|
78.8600
|
BATE
|
20000U1T
|
12/04/2024
|
14:01:07
|
BST
|
40
|
78.8600
|
BATE
|
20000U1Y
|
12/04/2024
|
14:01:07
|
BST
|
103
|
78.8400
|
CHIX
|
120001DJO
|
12/04/2024
|
14:01:07
|
BST
|
52
|
78.8600
|
CHIX
|
120001DJM
|
12/04/2024
|
14:01:07
|
BST
|
110
|
78.8600
|
CHIX
|
120001DJ9
|
12/04/2024
|
14:01:07
|
BST
|
12
|
78.8400
|
TRQX
|
973549430926446
|
12/04/2024
|
14:01:07
|
BST
|
29
|
78.8400
|
TRQX
|
973549430926445
|
12/04/2024
|
14:01:07
|
BST
|
96
|
78.8400
|
XLON
|
973549506432612
|
12/04/2024
|
14:01:07
|
BST
|
177
|
78.8600
|
XLON
|
973549506432602
|
12/04/2024
|
14:01:07
|
BST
|
41
|
78.8800
|
XLON
|
973549506432608
|
12/04/2024
|
14:01:07
|
BST
|
72
|
78.8800
|
XLON
|
973549506432609
|
12/04/2024
|
14:01:12
|
BST
|
2
|
78.8200
|
BATE
|
20000U3M
|
12/04/2024
|
14:01:12
|
BST
|
12
|
78.8200
|
BATE
|
20000U3K
|
12/04/2024
|
14:01:12
|
BST
|
34
|
78.8200
|
BATE
|
20000U3J
|
12/04/2024
|
14:01:12
|
BST
|
38
|
78.8200
|
BATE
|
20000U3L
|
12/04/2024
|
14:01:12
|
BST
|
88
|
78.8200
|
BATE
|
20000U3H
|
12/04/2024
|
14:01:12
|
BST
|
59
|
78.8200
|
CHIX
|
120001DMG
|
12/04/2024
|
14:01:12
|
BST
|
77
|
78.8200
|
XLON
|
973549506432746
|
12/04/2024
|
14:01:27
|
BST
|
109
|
78.7600
|
BATE
|
20000U7Y
|
12/04/2024
|
14:01:31
|
BST
|
14
|
78.8000
|
XLON
|
973549506432950
|
12/04/2024
|
14:01:59
|
BST
|
14
|
78.8800
|
XLON
|
973549506433058
|
12/04/2024
|
14:01:59
|
BST
|
14
|
78.8800
|
XLON
|
973549506433064
|
12/04/2024
|
14:01:59
|
BST
|
41
|
78.8800
|
XLON
|
973549506433059
|
12/04/2024
|
14:01:59
|
BST
|
41
|
78.8800
|
XLON
|
973549506433061
|
12/04/2024
|
14:01:59
|
BST
|
50
|
78.8800
|
XLON
|
973549506433060
|
12/04/2024
|
14:01:59
|
BST
|
144
|
78.8800
|
XLON
|
973549506433062
|
12/04/2024
|
14:02:23
|
BST
|
16
|
78.9000
|
XLON
|
973549506433157
|
12/04/2024
|
14:02:29
|
BST
|
16
|
78.9000
|
XLON
|
973549506433175
|
12/04/2024
|
14:02:38
|
BST
|
19
|
78.9000
|
XLON
|
973549506433207
|
12/04/2024
|
14:02:41
|
BST
|
75
|
78.8800
|
BATE
|
20000UFM
|
12/04/2024
|
14:02:41
|
BST
|
51
|
78.8800
|
CHIX
|
120001E61
|
12/04/2024
|
14:02:41
|
BST
|
53
|
78.8800
|
XLON
|
973549506433213
|
12/04/2024
|
14:02:41
|
BST
|
125
|
78.8800
|
XLON
|
973549506433212
|
12/04/2024
|
14:02:53
|
BST
|
101
|
78.8600
|
BATE
|
20000UGE
|
12/04/2024
|
14:02:53
|
BST
|
50
|
78.8600
|
CHIX
|
120001E6M
|
12/04/2024
|
14:02:53
|
BST
|
68
|
78.8600
|
CHIX
|
120001E6J
|
12/04/2024
|
14:02:53
|
BST
|
7
|
78.8600
|
XLON
|
973549506433240
|
12/04/2024
|
14:02:53
|
BST
|
143
|
78.8600
|
XLON
|
973549506433241
|
12/04/2024
|
14:02:53
|
BST
|
21
|
78.8800
|
XLON
|
973549506433244
|
12/04/2024
|
14:02:53
|
BST
|
24
|
78.8800
|
XLON
|
973549506433245
|
12/04/2024
|
14:03:06
|
BST
|
17
|
78.8600
|
XLON
|
973549506433285
|
12/04/2024
|
14:03:06
|
BST
|
26
|
78.8600
|
XLON
|
973549506433286
|
12/04/2024
|
14:03:06
|
BST
|
117
|
78.8600
|
XLON
|
973549506433277
|
12/04/2024
|
14:03:30
|
BST
|
47
|
78.7800
|
XLON
|
973549506433347
|
12/04/2024
|
14:04:03
|
BST
|
77
|
78.7600
|
CHIX
|
120001EFZ
|
12/04/2024
|
14:04:03
|
BST
|
117
|
78.7600
|
CHIX
|
120001EG0
|
12/04/2024
|
14:04:03
|
BST
|
7
|
78.7800
|
XLON
|
973549506433449
|
12/04/2024
|
14:04:03
|
BST
|
41
|
78.7800
|
XLON
|
973549506433448
|
12/04/2024
|
14:04:21
|
BST
|
120
|
78.7400
|
XLON
|
973549506433476
|
12/04/2024
|
14:04:23
|
BST
|
50
|
78.7000
|
CHIX
|
120001EHM
|
12/04/2024
|
14:04:23
|
BST
|
58
|
78.7200
|
CHIX
|
120001EHL
|
12/04/2024
|
14:04:23
|
BST
|
66
|
78.7200
|
TRQX
|
973549430927009
|
12/04/2024
|
14:04:23
|
BST
|
40
|
78.7200
|
XLON
|
973549506433483
|
12/04/2024
|
14:05:00
|
BST
|
53
|
78.7000
|
CHIX
|
120001ELS
|
12/04/2024
|
14:05:00
|
BST
|
14
|
78.7000
|
XLON
|
973549506433566
|
12/04/2024
|
14:05:50
|
BST
|
52
|
78.7600
|
XLON
|
973549506433667
|
12/04/2024
|
14:05:50
|
BST
|
125
|
78.7600
|
XLON
|
973549506433666
|
12/04/2024
|
14:05:50
|
BST
|
5
|
78.7800
|
XLON
|
973549506433670
|
12/04/2024
|
14:05:50
|
BST
|
17
|
78.7800
|
XLON
|
973549506433668
|
12/04/2024
|
14:05:50
|
BST
|
41
|
78.7800
|
XLON
|
973549506433669
|
12/04/2024
|
14:05:51
|
BST
|
56
|
78.7400
|
CHIX
|
120001EQX
|
12/04/2024
|
14:05:52
|
BST
|
40
|
78.7200
|
CHIX
|
120001ERA
|
12/04/2024
|
14:05:54
|
BST
|
39
|
78.6400
|
XLON
|
973549506433678
|
12/04/2024
|
14:06:10
|
BST
|
13
|
78.6600
|
XLON
|
973549506433741
|
12/04/2024
|
14:06:10
|
BST
|
13
|
78.6600
|
XLON
|
973549506433742
|
12/04/2024
|
14:06:57
|
BST
|
14
|
78.7200
|
XLON
|
973549506433870
|
12/04/2024
|
14:06:57
|
BST
|
15
|
78.7200
|
XLON
|
973549506433869
|
12/04/2024
|
14:06:58
|
BST
|
76
|
78.7000
|
CHIX
|
120001EZT
|
12/04/2024
|
14:07:00
|
BST
|
14
|
78.6000
|
XLON
|
973549506433874
|
12/04/2024
|
14:07:02
|
BST
|
13
|
78.5800
|
XLON
|
973549506433879
|
12/04/2024
|
14:07:35
|
BST
|
34
|
78.7000
|
BATE
|
20000V0I
|
12/04/2024
|
14:07:47
|
BST
|
43
|
78.6800
|
TRQX
|
973549430927462
|
12/04/2024
|
14:07:47
|
BST
|
44
|
78.6800
|
TRQX
|
973549430927461
|
12/04/2024
|
14:07:47
|
BST
|
14
|
78.7000
|
XLON
|
973549506434069
|
12/04/2024
|
14:07:47
|
BST
|
41
|
78.7000
|
XLON
|
973549506434070
|
12/04/2024
|
14:07:47
|
BST
|
14
|
78.7200
|
XLON
|
973549506434074
|
12/04/2024
|
14:07:47
|
BST
|
41
|
78.7200
|
XLON
|
973549506434071
|
12/04/2024
|
14:07:47
|
BST
|
41
|
78.7200
|
XLON
|
973549506434072
|
12/04/2024
|
14:07:47
|
BST
|
45
|
78.7200
|
XLON
|
973549506434073
|
12/04/2024
|
14:07:47
|
BST
|
318
|
78.7200
|
XLON
|
973549506434075
|
12/04/2024
|
14:07:52
|
BST
|
62
|
78.7200
|
XLON
|
973549506434079
|
12/04/2024
|
14:08:16
|
BST
|
64
|
78.6800
|
BATE
|
20000V3O
|
12/04/2024
|
14:08:16
|
BST
|
12
|
78.7000
|
BATE
|
20000V3Q
|
12/04/2024
|
14:08:16
|
BST
|
34
|
78.7000
|
BATE
|
20000V3P
|
12/04/2024
|
14:08:16
|
BST
|
6
|
78.7200
|
BATE
|
20000V3R
|
12/04/2024
|
14:08:16
|
BST
|
12
|
78.7200
|
BATE
|
20000V3T
|
12/04/2024
|
14:08:16
|
BST
|
34
|
78.7200
|
BATE
|
20000V3S
|
12/04/2024
|
14:08:16
|
BST
|
73
|
78.7000
|
CHIX
|
120001FAF
|
12/04/2024
|
14:08:16
|
BST
|
119
|
78.7200
|
XLON
|
973549506434141
|
12/04/2024
|
14:08:47
|
BST
|
160
|
78.7200
|
XLON
|
973549506434195
|
12/04/2024
|
14:08:51
|
BST
|
163
|
78.7200
|
XLON
|
973549506434206
|
12/04/2024
|
14:09:22
|
BST
|
76
|
78.7200
|
CHIX
|
120001FGX
|
12/04/2024
|
14:09:22
|
BST
|
44
|
78.7000
|
TRQX
|
973549430927609
|
12/04/2024
|
14:09:22
|
BST
|
12
|
78.7200
|
XLON
|
973549506434282
|
12/04/2024
|
14:09:22
|
BST
|
13
|
78.7200
|
XLON
|
973549506434281
|
12/04/2024
|
14:09:22
|
BST
|
41
|
78.7200
|
XLON
|
973549506434283
|
12/04/2024
|
14:09:22
|
BST
|
50
|
78.7200
|
XLON
|
973549506434280
|
12/04/2024
|
14:09:22
|
BST
|
86
|
78.7200
|
XLON
|
973549506434284
|
12/04/2024
|
14:09:22
|
BST
|
12
|
78.7400
|
XLON
|
973549506434292
|
12/04/2024
|
14:09:22
|
BST
|
13
|
78.7400
|
XLON
|
973549506434289
|
12/04/2024
|
14:09:22
|
BST
|
21
|
78.7400
|
XLON
|
973549506434285
|
12/04/2024
|
14:09:22
|
BST
|
40
|
78.7400
|
XLON
|
973549506434288
|
12/04/2024
|
14:09:22
|
BST
|
41
|
78.7400
|
XLON
|
973549506434286
|
12/04/2024
|
14:09:22
|
BST
|
41
|
78.7400
|
XLON
|
973549506434287
|
12/04/2024
|
14:09:22
|
BST
|
41
|
78.7400
|
XLON
|
973549506434290
|
12/04/2024
|
14:09:22
|
BST
|
68
|
78.7400
|
XLON
|
973549506434291
|
12/04/2024
|
14:09:27
|
BST
|
12
|
78.7400
|
XLON
|
973549506434309
|
12/04/2024
|
14:09:27
|
BST
|
14
|
78.7400
|
XLON
|
973549506434312
|
12/04/2024
|
14:09:27
|
BST
|
15
|
78.7400
|
XLON
|
973549506434316
|
12/04/2024
|
14:09:27
|
BST
|
35
|
78.7400
|
XLON
|
973549506434313
|
12/04/2024
|
14:09:27
|
BST
|
39
|
78.7400
|
XLON
|
973549506434311
|
12/04/2024
|
14:09:27
|
BST
|
172
|
78.7400
|
XLON
|
973549506434310
|
12/04/2024
|
14:09:43
|
BST
|
16
|
78.7400
|
XLON
|
973549506434329
|
12/04/2024
|
14:09:43
|
BST
|
16
|
78.7400
|
XLON
|
973549506434334
|
12/04/2024
|
14:09:43
|
BST
|
25
|
78.7400
|
XLON
|
973549506434332
|
12/04/2024
|
14:09:43
|
BST
|
40
|
78.7400
|
XLON
|
973549506434333
|
12/04/2024
|
14:09:43
|
BST
|
41
|
78.7400
|
XLON
|
973549506434330
|
12/04/2024
|
14:09:43
|
BST
|
41
|
78.7400
|
XLON
|
973549506434331
|
12/04/2024
|
14:09:44
|
BST
|
66
|
78.7000
|
BATE
|
20000V9F
|
12/04/2024
|
14:09:44
|
BST
|
59
|
78.6800
|
XLON
|
973549506434342
|
12/04/2024
|
14:09:44
|
BST
|
160
|
78.6800
|
XLON
|
973549506434343
|
12/04/2024
|
14:10:01
|
BST
|
14
|
78.6800
|
XLON
|
973549506434388
|
12/04/2024
|
14:10:01
|
BST
|
46
|
78.6800
|
XLON
|
973549506434389
|
12/04/2024
|
14:10:02
|
BST
|
64
|
78.6600
|
CHIX
|
120001FLE
|
12/04/2024
|
14:10:02
|
BST
|
44
|
78.6400
|
XLON
|
973549506434394
|
12/04/2024
|
14:10:37
|
BST
|
49
|
78.6800
|
XLON
|
973549506434445
|
12/04/2024
|
14:11:00
|
BST
|
20
|
78.7000
|
BATE
|
20000VEK
|
12/04/2024
|
14:11:00
|
BST
|
44
|
78.7000
|
XLON
|
973549506434487
|
12/04/2024
|
14:11:02
|
BST
|
43
|
78.6400
|
BATE
|
20000VET
|
12/04/2024
|
14:11:02
|
BST
|
43
|
78.6200
|
XLON
|
973549506434489
|
12/04/2024
|
14:11:02
|
BST
|
64
|
78.6200
|
XLON
|
973549506434490
|
12/04/2024
|
14:11:03
|
BST
|
45
|
78.6000
|
XLON
|
973549506434492
|
12/04/2024
|
14:11:23
|
BST
|
15
|
78.6400
|
XLON
|
973549506434593
|
12/04/2024
|
14:11:24
|
BST
|
15
|
78.6400
|
XLON
|
973549506434594
|
12/04/2024
|
14:11:30
|
BST
|
19
|
78.6600
|
XLON
|
973549506434616
|
12/04/2024
|
14:11:30
|
BST
|
50
|
78.6600
|
XLON
|
973549506434617
|
12/04/2024
|
14:12:01
|
BST
|
20
|
78.6600
|
XLON
|
973549506434667
|
12/04/2024
|
14:12:04
|
BST
|
12
|
78.5800
|
BATE
|
20000VLG
|
12/04/2024
|
14:12:04
|
BST
|
12
|
78.5800
|
BATE
|
20000VLH
|
12/04/2024
|
14:12:04
|
BST
|
25
|
78.5800
|
BATE
|
20000VLE
|
12/04/2024
|
14:12:04
|
BST
|
34
|
78.5800
|
BATE
|
20000VLI
|
12/04/2024
|
14:12:04
|
BST
|
36
|
78.5800
|
BATE
|
20000VLJ
|
12/04/2024
|
14:12:04
|
BST
|
46
|
78.5800
|
BATE
|
20000VLF
|
12/04/2024
|
14:12:04
|
BST
|
67
|
78.6200
|
BATE
|
20000VLC
|
12/04/2024
|
14:12:04
|
BST
|
116
|
78.5600
|
CHIX
|
120001G0T
|
12/04/2024
|
14:12:04
|
BST
|
12
|
78.5600
|
XLON
|
973549506434695
|
12/04/2024
|
14:12:04
|
BST
|
17
|
78.5600
|
XLON
|
973549506434694
|
12/04/2024
|
14:12:04
|
BST
|
4
|
78.5800
|
XLON
|
973549506434698
|
12/04/2024
|
14:12:04
|
BST
|
19
|
78.5800
|
XLON
|
973549506434697
|
12/04/2024
|
14:12:04
|
BST
|
41
|
78.5800
|
XLON
|
973549506434696
|
12/04/2024
|
14:12:04
|
BST
|
42
|
78.6400
|
XLON
|
973549506434682
|
12/04/2024
|
14:12:04
|
BST
|
125
|
78.6400
|
XLON
|
973549506434681
|
12/04/2024
|
14:12:05
|
BST
|
12
|
78.5800
|
XLON
|
973549506434702
|
12/04/2024
|
14:12:05
|
BST
|
12
|
78.5800
|
XLON
|
973549506434703
|
12/04/2024
|
14:12:05
|
BST
|
17
|
78.5800
|
XLON
|
973549506434699
|
12/04/2024
|
14:12:05
|
BST
|
30
|
78.5800
|
XLON
|
973549506434700
|
12/04/2024
|
14:12:05
|
BST
|
232
|
78.5800
|
XLON
|
973549506434701
|
12/04/2024
|
14:12:06
|
BST
|
16
|
78.5400
|
XLON
|
973549506434731
|
12/04/2024
|
14:12:06
|
BST
|
41
|
78.5400
|
XLON
|
973549506434729
|
12/04/2024
|
14:12:06
|
BST
|
41
|
78.5400
|
XLON
|
973549506434730
|
12/04/2024
|
14:12:06
|
BST
|
7
|
78.5800
|
XLON
|
973549506434711
|
12/04/2024
|
14:12:06
|
BST
|
12
|
78.5800
|
XLON
|
973549506434709
|
12/04/2024
|
14:12:06
|
BST
|
12
|
78.5800
|
XLON
|
973549506434710
|
12/04/2024
|
14:12:06
|
BST
|
17
|
78.5800
|
XLON
|
973549506434707
|
12/04/2024
|
14:12:06
|
BST
|
50
|
78.5800
|
XLON
|
973549506434708
|
12/04/2024
|
14:12:07
|
BST
|
7
|
78.5200
|
XLON
|
973549506434737
|
12/04/2024
|
14:12:34
|
BST
|
3
|
78.5600
|
CHIX
|
120001G4U
|
12/04/2024
|
14:12:34
|
BST
|
17
|
78.5600
|
CHIX
|
120001G4S
|
12/04/2024
|
14:12:34
|
BST
|
34
|
78.5600
|
CHIX
|
120001G4T
|
12/04/2024
|
14:12:34
|
BST
|
43
|
78.5600
|
CHIX
|
120001G4R
|
12/04/2024
|
14:12:34
|
BST
|
41
|
78.5600
|
XLON
|
973549506434786
|
12/04/2024
|
14:12:34
|
BST
|
41
|
78.5600
|
XLON
|
973549506434787
|
12/04/2024
|
14:12:34
|
BST
|
269
|
78.5600
|
XLON
|
973549506434788
|
12/04/2024
|
14:12:34
|
BST
|
175
|
78.5800
|
XLON
|
973549506434785
|
12/04/2024
|
14:12:38
|
BST
|
28
|
78.5600
|
XLON
|
973549506434806
|
12/04/2024
|
14:12:38
|
BST
|
29
|
78.5600
|
XLON
|
973549506434812
|
12/04/2024
|
14:12:41
|
BST
|
30
|
78.5600
|
XLON
|
973549506434814
|
12/04/2024
|
14:12:42
|
BST
|
40
|
78.5200
|
CHIX
|
120001G5S
|
12/04/2024
|
14:12:42
|
BST
|
12
|
78.5400
|
XLON
|
973549506434825
|
12/04/2024
|
14:12:42
|
BST
|
12
|
78.5400
|
XLON
|
973549506434826
|
12/04/2024
|
14:12:42
|
BST
|
31
|
78.5400
|
XLON
|
973549506434824
|
12/04/2024
|
14:12:42
|
BST
|
56
|
78.5400
|
XLON
|
973549506434823
|
12/04/2024
|
14:12:42
|
BST
|
109
|
78.5400
|
XLON
|
973549506434827
|
12/04/2024
|
14:12:42
|
BST
|
31
|
78.5600
|
XLON
|
973549506434819
|
12/04/2024
|
14:12:45
|
BST
|
29
|
78.4800
|
XLON
|
973549506434838
|
12/04/2024
|
14:12:45
|
BST
|
47
|
78.4800
|
XLON
|
973549506434839
|
12/04/2024
|
14:12:45
|
BST
|
75
|
78.4800
|
XLON
|
973549506434837
|
12/04/2024
|
14:13:02
|
BST
|
24
|
78.5000
|
XLON
|
973549506434884
|
12/04/2024
|
14:13:02
|
BST
|
29
|
78.5000
|
XLON
|
973549506434882
|
12/04/2024
|
14:13:02
|
BST
|
41
|
78.5000
|
XLON
|
973549506434883
|
12/04/2024
|
14:13:04
|
BST
|
31
|
78.5000
|
XLON
|
973549506434891
|
12/04/2024
|
14:13:04
|
BST
|
41
|
78.5000
|
XLON
|
973549506434890
|
12/04/2024
|
14:13:05
|
BST
|
64
|
78.4800
|
CHIX
|
120001G9S
|
12/04/2024
|
14:13:05
|
BST
|
28
|
78.4800
|
XLON
|
973549506434892
|
12/04/2024
|
14:13:05
|
BST
|
136
|
78.4800
|
XLON
|
973549506434893
|
12/04/2024
|
14:13:28
|
BST
|
29
|
78.4800
|
XLON
|
973549506434947
|
12/04/2024
|
14:13:28
|
BST
|
56
|
78.4800
|
XLON
|
973549506434946
|
12/04/2024
|
14:13:50
|
BST
|
17
|
78.4800
|
CHIX
|
120001GF4
|
12/04/2024
|
14:13:50
|
BST
|
32
|
78.4800
|
CHIX
|
120001GF5
|
12/04/2024
|
14:14:35
|
BST
|
73
|
78.4800
|
CHIX
|
120001GKY
|
12/04/2024
|
14:15:00
|
BST
|
4
|
78.6200
|
XLON
|
973549506435121
|
12/04/2024
|
14:15:00
|
BST
|
73
|
78.6200
|
XLON
|
973549506435125
|
12/04/2024
|
14:15:00
|
BST
|
142
|
78.6200
|
XLON
|
973549506435124
|
12/04/2024
|
14:15:00
|
BST
|
178
|
78.6200
|
XLON
|
973549506435120
|
12/04/2024
|
14:15:49
|
BST
|
59
|
78.7600
|
XLON
|
973549506435210
|
12/04/2024
|
14:15:49
|
BST
|
73
|
78.7600
|
XLON
|
973549506435212
|
12/04/2024
|
14:15:49
|
BST
|
101
|
78.7600
|
XLON
|
973549506435211
|
12/04/2024
|
14:16:08
|
BST
|
37
|
78.7400
|
BATE
|
20000W4P
|
12/04/2024
|
14:16:08
|
BST
|
8
|
78.7400
|
CHIX
|
120001GZD
|
12/04/2024
|
14:16:08
|
BST
|
79
|
78.7400
|
CHIX
|
120001GZG
|
12/04/2024
|
14:16:08
|
BST
|
130
|
78.7400
|
CHIX
|
120001GZE
|
12/04/2024
|
14:16:08
|
BST
|
21
|
78.7400
|
TRQX
|
973549430928410
|
12/04/2024
|
14:16:08
|
BST
|
25
|
78.7400
|
TRQX
|
973549430928413
|
12/04/2024
|
14:16:08
|
BST
|
39
|
78.7400
|
TRQX
|
973549430928411
|
12/04/2024
|
14:16:08
|
BST
|
39
|
78.7400
|
TRQX
|
973549430928412
|
12/04/2024
|
14:16:08
|
BST
|
58
|
78.7400
|
TRQX
|
973549430928408
|
12/04/2024
|
14:16:08
|
BST
|
143
|
78.7600
|
XLON
|
973549506435277
|
12/04/2024
|
14:16:37
|
BST
|
48
|
78.7400
|
XLON
|
973549506435338
|
12/04/2024
|
14:16:37
|
BST
|
64
|
78.7400
|
XLON
|
973549506435337
|
12/04/2024
|
14:17:21
|
BST
|
1
|
78.7600
|
XLON
|
973549506435462
|
12/04/2024
|
14:17:21
|
BST
|
67
|
78.7600
|
XLON
|
973549506435461
|
12/04/2024
|
14:17:41
|
BST
|
104
|
78.7800
|
CHIX
|
120001HA0
|
12/04/2024
|
14:17:41
|
BST
|
168
|
78.7800
|
XLON
|
973549506435491
|
12/04/2024
|
14:17:42
|
BST
|
34
|
78.8000
|
BATE
|
20000WAX
|
12/04/2024
|
14:17:42
|
BST
|
16
|
78.7800
|
XLON
|
973549506435496
|
12/04/2024
|
14:17:42
|
BST
|
46
|
78.7800
|
XLON
|
973549506435495
|
12/04/2024
|
14:17:53
|
BST
|
63
|
78.7800
|
BATE
|
20000WB7
|
12/04/2024
|
14:17:53
|
BST
|
63
|
78.7800
|
BATE
|
20000WB8
|
12/04/2024
|
14:17:53
|
BST
|
142
|
78.7800
|
XLON
|
973549506435527
|
12/04/2024
|
14:18:01
|
BST
|
52
|
78.7600
|
CHIX
|
120001HC4
|
12/04/2024
|
14:18:39
|
BST
|
45
|
78.7600
|
BATE
|
20000WDY
|
12/04/2024
|
14:18:39
|
BST
|
8
|
78.7800
|
XLON
|
973549506435597
|
12/04/2024
|
14:18:39
|
BST
|
41
|
78.7800
|
XLON
|
973549506435596
|
12/04/2024
|
14:18:39
|
BST
|
53
|
78.7800
|
XLON
|
973549506435594
|
12/04/2024
|
14:19:18
|
BST
|
42
|
78.7800
|
XLON
|
973549506435648
|
12/04/2024
|
14:19:18
|
BST
|
125
|
78.7800
|
XLON
|
973549506435647
|
12/04/2024
|
14:19:22
|
BST
|
58
|
78.7600
|
BATE
|
20000WH5
|
12/04/2024
|
14:19:22
|
BST
|
66
|
78.7600
|
CHIX
|
120001HMO
|
12/04/2024
|
14:19:22
|
BST
|
39
|
78.7600
|
XLON
|
973549506435655
|
12/04/2024
|
14:19:27
|
BST
|
12
|
78.7200
|
BATE
|
20000WIN
|
12/04/2024
|
14:19:27
|
BST
|
34
|
78.7200
|
BATE
|
20000WIO
|
12/04/2024
|
14:20:09
|
BST
|
34
|
78.7600
|
BATE
|
20000WMR
|
12/04/2024
|
14:20:09
|
BST
|
54
|
78.7400
|
CHIX
|
120001HVE
|
12/04/2024
|
14:20:09
|
BST
|
50
|
78.7400
|
XLON
|
973549506435753
|
12/04/2024
|
14:20:09
|
BST
|
81
|
78.7400
|
XLON
|
973549506435754
|
12/04/2024
|
14:21:00
|
BST
|
73
|
78.7400
|
XLON
|
973549506435830
|
12/04/2024
|
14:22:14
|
BST
|
21
|
78.7600
|
BATE
|
20000WTV
|
12/04/2024
|
14:22:14
|
BST
|
34
|
78.7600
|
BATE
|
20000WTW
|
12/04/2024
|
14:22:14
|
BST
|
34
|
78.7800
|
BATE
|
20000WTT
|
12/04/2024
|
14:22:14
|
BST
|
79
|
78.7200
|
CHIX
|
120001I5Y
|
12/04/2024
|
14:22:14
|
BST
|
16
|
78.7400
|
XLON
|
973549506435939
|
12/04/2024
|
14:22:14
|
BST
|
23
|
78.7400
|
XLON
|
973549506435936
|
12/04/2024
|
14:22:14
|
BST
|
41
|
78.7400
|
XLON
|
973549506435938
|
12/04/2024
|
14:22:14
|
BST
|
83
|
78.7400
|
XLON
|
973549506435937
|
12/04/2024
|
14:22:48
|
BST
|
9
|
78.7600
|
BATE
|
20000WWS
|
12/04/2024
|
14:22:48
|
BST
|
11
|
78.7600
|
BATE
|
20000WWQ
|
12/04/2024
|
14:22:48
|
BST
|
34
|
78.7600
|
BATE
|
20000WWR
|
12/04/2024
|
14:22:48
|
BST
|
63
|
78.6800
|
CHIX
|
120001I9B
|
12/04/2024
|
14:22:48
|
BST
|
33
|
78.7000
|
TRQX
|
973549430928996
|
12/04/2024
|
14:22:48
|
BST
|
18
|
78.7200
|
TRQX
|
973549430928997
|
12/04/2024
|
14:22:48
|
BST
|
12
|
78.7000
|
XLON
|
973549506436005
|
12/04/2024
|
14:22:48
|
BST
|
12
|
78.7000
|
XLON
|
973549506436006
|
12/04/2024
|
14:22:48
|
BST
|
16
|
78.7000
|
XLON
|
973549506436004
|
12/04/2024
|
14:22:53
|
BST
|
14
|
78.6800
|
BATE
|
20000WX7
|
12/04/2024
|
14:22:54
|
BST
|
29
|
78.6800
|
BATE
|
20000WXK
|
12/04/2024
|
14:22:56
|
BST
|
36
|
78.6800
|
BATE
|
20000WXL
|
12/04/2024
|
14:23:40
|
BST
|
39
|
78.6600
|
TRQX
|
973549430929075
|
12/04/2024
|
14:23:40
|
BST
|
62
|
78.6600
|
TRQX
|
973549430929076
|
12/04/2024
|
14:23:40
|
BST
|
145
|
78.6600
|
XLON
|
973549506436072
|
12/04/2024
|
14:23:41
|
BST
|
12
|
78.6800
|
BATE
|
20000X06
|
12/04/2024
|
14:23:41
|
BST
|
34
|
78.6800
|
BATE
|
20000X07
|
12/04/2024
|
14:25:34
|
BST
|
46
|
78.7200
|
BATE
|
20000X7J
|
12/04/2024
|
14:25:34
|
BST
|
49
|
78.7200
|
BATE
|
20000X7K
|
12/04/2024
|
14:25:34
|
BST
|
62
|
78.7200
|
TRQX
|
973549430929276
|
12/04/2024
|
14:26:16
|
BST
|
40
|
78.8000
|
XLON
|
973549506436360
|
12/04/2024
|
14:26:22
|
BST
|
64
|
78.7600
|
BATE
|
20000XBE
|
12/04/2024
|
14:26:22
|
BST
|
39
|
78.7400
|
TRQX
|
973549430929400
|
12/04/2024
|
14:26:22
|
BST
|
56
|
78.7600
|
XLON
|
973549506436370
|
12/04/2024
|
14:26:23
|
BST
|
62
|
78.7600
|
BATE
|
20000XBG
|
12/04/2024
|
14:28:06
|
BST
|
19
|
78.8400
|
XLON
|
973549506436582
|
12/04/2024
|
14:29:31
|
BST
|
15
|
78.8800
|
BATE
|
20000XPZ
|
12/04/2024
|
14:29:31
|
BST
|
34
|
78.8800
|
BATE
|
20000XPY
|
12/04/2024
|
14:29:31
|
BST
|
114
|
78.8800
|
BATE
|
20000XQ0
|
12/04/2024
|
14:29:31
|
BST
|
105
|
78.8800
|
CHIX
|
120001JFD
|
12/04/2024
|
14:29:31
|
BST
|
18
|
78.8800
|
XLON
|
973549506436748
|
12/04/2024
|
14:29:31
|
BST
|
21
|
78.8800
|
XLON
|
973549506436751
|
12/04/2024
|
14:29:31
|
BST
|
41
|
78.8800
|
XLON
|
973549506436749
|
12/04/2024
|
14:29:31
|
BST
|
41
|
78.8800
|
XLON
|
973549506436750
|
12/04/2024
|
14:29:31
|
BST
|
46
|
78.8800
|
XLON
|
973549506436752
|
12/04/2024
|
14:29:31
|
BST
|
140
|
78.8800
|
XLON
|
973549506436745
|
12/04/2024
|
14:29:32
|
BST
|
15
|
78.8800
|
XLON
|
973549506436753
|
12/04/2024
|
14:29:32
|
BST
|
32
|
78.8800
|
XLON
|
973549506436754
|
12/04/2024
|
14:30:19
|
BST
|
103
|
78.9600
|
CHIX
|
120001JUX
|
12/04/2024
|
14:30:19
|
BST
|
37
|
78.9400
|
TRQX
|
973549430930052
|
12/04/2024
|
14:30:19
|
BST
|
77
|
78.9600
|
TRQX
|
973549430930051
|
12/04/2024
|
14:30:19
|
BST
|
50
|
78.9400
|
XLON
|
973549506437347
|
12/04/2024
|
14:30:19
|
BST
|
19
|
78.9600
|
XLON
|
973549506437350
|
12/04/2024
|
14:30:19
|
BST
|
20
|
78.9600
|
XLON
|
973549506437348
|
12/04/2024
|
14:30:19
|
BST
|
36
|
78.9600
|
XLON
|
973549506437351
|
12/04/2024
|
14:30:19
|
BST
|
41
|
78.9600
|
XLON
|
973549506437349
|
12/04/2024
|
14:30:19
|
BST
|
48
|
78.9600
|
XLON
|
973549506437345
|
12/04/2024
|
14:30:20
|
BST
|
20
|
78.9600
|
XLON
|
973549506437364
|
12/04/2024
|
14:30:20
|
BST
|
20
|
78.9600
|
XLON
|
973549506437367
|
12/04/2024
|
14:30:20
|
BST
|
36
|
78.9600
|
XLON
|
973549506437366
|
12/04/2024
|
14:30:20
|
BST
|
41
|
78.9600
|
XLON
|
973549506437365
|
12/04/2024
|
14:30:20
|
BST
|
78
|
78.9600
|
XLON
|
973549506437368
|
12/04/2024
|
14:30:21
|
BST
|
17
|
78.9600
|
XLON
|
973549506437372
|
12/04/2024
|
14:30:21
|
BST
|
21
|
78.9600
|
XLON
|
973549506437371
|
12/04/2024
|
14:30:21
|
BST
|
36
|
78.9600
|
XLON
|
973549506437373
|
12/04/2024
|
14:30:25
|
BST
|
24
|
78.9400
|
BATE
|
20000Y3E
|
12/04/2024
|
14:30:25
|
BST
|
34
|
78.9400
|
BATE
|
20000Y3D
|
12/04/2024
|
14:30:51
|
BST
|
40
|
78.9600
|
BATE
|
20000Y60
|
12/04/2024
|
14:30:51
|
BST
|
45
|
78.9600
|
BATE
|
20000Y61
|
12/04/2024
|
14:30:51
|
BST
|
85
|
78.9600
|
CHIX
|
120001K1K
|
12/04/2024
|
14:31:07
|
BST
|
86
|
78.9600
|
BATE
|
20000Y7U
|
12/04/2024
|
14:31:07
|
BST
|
104
|
78.9600
|
BATE
|
20000Y7V
|
12/04/2024
|
14:31:07
|
BST
|
6
|
78.9600
|
XLON
|
973549506437733
|
12/04/2024
|
14:31:07
|
BST
|
9
|
78.9600
|
XLON
|
973549506437734
|
12/04/2024
|
14:31:07
|
BST
|
163
|
78.9600
|
XLON
|
973549506437735
|
12/04/2024
|
14:31:08
|
BST
|
12
|
78.9400
|
XLON
|
973549506437747
|
12/04/2024
|
14:31:08
|
BST
|
12
|
78.9400
|
XLON
|
973549506437748
|
12/04/2024
|
14:31:08
|
BST
|
20
|
78.9400
|
XLON
|
973549506437746
|
12/04/2024
|
14:31:08
|
BST
|
40
|
78.9400
|
XLON
|
973549506437749
|
12/04/2024
|
14:31:11
|
BST
|
85
|
78.9000
|
BATE
|
20000Y8G
|
12/04/2024
|
14:31:11
|
BST
|
99
|
78.9000
|
BATE
|
20000Y8F
|
12/04/2024
|
14:31:13
|
BST
|
77
|
78.8600
|
BATE
|
20000Y8M
|
12/04/2024
|
14:31:23
|
BST
|
92
|
78.8200
|
XLON
|
973549506437870
|
12/04/2024
|
14:31:39
|
BST
|
13
|
78.8800
|
XLON
|
973549506437955
|
12/04/2024
|
14:31:40
|
BST
|
13
|
78.8600
|
XLON
|
973549506437960
|
12/04/2024
|
14:31:47
|
BST
|
5
|
78.8400
|
BATE
|
20000YGR
|
12/04/2024
|
14:31:47
|
BST
|
17
|
78.8400
|
BATE
|
20000YGL
|
12/04/2024
|
14:31:47
|
BST
|
25
|
78.8400
|
BATE
|
20000YGM
|
12/04/2024
|
14:31:47
|
BST
|
34
|
78.8400
|
BATE
|
20000YGN
|
12/04/2024
|
14:31:47
|
BST
|
118
|
78.8400
|
BATE
|
20000YGK
|
12/04/2024
|
14:31:47
|
BST
|
7
|
78.8400
|
CHIX
|
120001KII
|
12/04/2024
|
14:31:47
|
BST
|
44
|
78.8400
|
CHIX
|
120001KIJ
|
12/04/2024
|
14:31:47
|
BST
|
51
|
78.8400
|
TRQX
|
973549430930497
|
12/04/2024
|
14:31:47
|
BST
|
15
|
78.8200
|
XLON
|
973549506437978
|
12/04/2024
|
14:31:47
|
BST
|
7
|
78.8400
|
XLON
|
973549506437980
|
12/04/2024
|
14:31:47
|
BST
|
15
|
78.8400
|
XLON
|
973549506437979
|
12/04/2024
|
14:31:47
|
BST
|
184
|
78.8400
|
XLON
|
973549506437976
|
12/04/2024
|
14:31:49
|
BST
|
2
|
78.8400
|
XLON
|
973549506438026
|
12/04/2024
|
14:31:49
|
BST
|
10
|
78.8400
|
XLON
|
973549506438025
|
12/04/2024
|
14:31:49
|
BST
|
14
|
78.8400
|
XLON
|
973549506438024
|
12/04/2024
|
14:31:49
|
BST
|
44
|
78.8400
|
XLON
|
973549506438027
|
12/04/2024
|
14:31:49
|
BST
|
49
|
78.8400
|
XLON
|
973549506438023
|
12/04/2024
|
14:31:50
|
BST
|
38
|
78.8200
|
BATE
|
20000YHH
|
12/04/2024
|
14:32:01
|
BST
|
81
|
78.8000
|
BATE
|
20000YIV
|
12/04/2024
|
14:32:01
|
BST
|
19
|
78.8000
|
CHIX
|
120001KL6
|
12/04/2024
|
14:32:01
|
BST
|
122
|
78.8000
|
CHIX
|
120001KL7
|
12/04/2024
|
14:32:01
|
BST
|
39
|
78.8000
|
XLON
|
973549506438074
|
12/04/2024
|
14:32:01
|
BST
|
139
|
78.8000
|
XLON
|
973549506438072
|
12/04/2024
|
14:32:36
|
BST
|
41
|
78.9000
|
XLON
|
973549506438198
|
12/04/2024
|
14:32:36
|
BST
|
41
|
78.9000
|
XLON
|
973549506438199
|
12/04/2024
|
14:32:39
|
BST
|
5
|
78.9600
|
XLON
|
973549506438217
|
12/04/2024
|
14:32:39
|
BST
|
12
|
78.9600
|
XLON
|
973549506438219
|
12/04/2024
|
14:32:39
|
BST
|
41
|
78.9600
|
XLON
|
973549506438216
|
12/04/2024
|
14:32:39
|
BST
|
41
|
78.9600
|
XLON
|
973549506438218
|
12/04/2024
|
14:33:07
|
BST
|
53
|
78.9400
|
BATE
|
20000YRW
|
12/04/2024
|
14:33:07
|
BST
|
54
|
78.9400
|
BATE
|
20000YRV
|
12/04/2024
|
14:33:07
|
BST
|
41
|
78.9400
|
TRQX
|
973549430930746
|
12/04/2024
|
14:33:07
|
BST
|
15
|
78.9400
|
XLON
|
973549506438310
|
12/04/2024
|
14:33:07
|
BST
|
41
|
78.9400
|
XLON
|
973549506438308
|
12/04/2024
|
14:33:07
|
BST
|
41
|
78.9400
|
XLON
|
973549506438309
|
12/04/2024
|
14:33:07
|
BST
|
50
|
78.9400
|
XLON
|
973549506438307
|
12/04/2024
|
14:33:07
|
BST
|
151
|
78.9400
|
XLON
|
973549506438304
|
12/04/2024
|
14:33:07
|
BST
|
15
|
78.9600
|
XLON
|
973549506438311
|
12/04/2024
|
14:33:07
|
BST
|
34
|
78.9600
|
XLON
|
973549506438312
|
12/04/2024
|
14:33:22
|
BST
|
59
|
79.2200
|
CHIX
|
120001L4U
|
12/04/2024
|
14:33:28
|
BST
|
150
|
79.1800
|
BATE
|
20000YWN
|
12/04/2024
|
14:33:28
|
BST
|
18
|
79.2400
|
BATE
|
20000YWO
|
12/04/2024
|
14:33:28
|
BST
|
34
|
79.2400
|
BATE
|
20000YWP
|
12/04/2024
|
14:33:28
|
BST
|
66
|
79.1800
|
CHIX
|
120001L5X
|
12/04/2024
|
14:33:28
|
BST
|
66
|
79.1800
|
CHIX
|
120001L5Y
|
12/04/2024
|
14:33:28
|
BST
|
129
|
79.2000
|
XLON
|
973549506438637
|
12/04/2024
|
14:33:30
|
BST
|
11
|
79.2400
|
BATE
|
20000YX0
|
12/04/2024
|
14:33:30
|
BST
|
34
|
79.2400
|
BATE
|
20000YX1
|
12/04/2024
|
14:33:31
|
BST
|
148
|
79.2000
|
BATE
|
20000YX6
|
12/04/2024
|
14:33:31
|
BST
|
148
|
79.2000
|
BATE
|
20000YX7
|
12/04/2024
|
14:33:31
|
BST
|
13
|
79.2000
|
CHIX
|
120001L6V
|
12/04/2024
|
14:33:31
|
BST
|
136
|
79.2000
|
CHIX
|
120001L6U
|
12/04/2024
|
14:33:31
|
BST
|
20
|
79.2000
|
XLON
|
973549506438655
|
12/04/2024
|
14:33:31
|
BST
|
26
|
79.2000
|
XLON
|
973549506438651
|
12/04/2024
|
14:33:31
|
BST
|
27
|
79.2000
|
XLON
|
973549506438654
|
12/04/2024
|
14:33:31
|
BST
|
41
|
79.2000
|
XLON
|
973549506438652
|
12/04/2024
|
14:33:31
|
BST
|
41
|
79.2000
|
XLON
|
973549506438653
|
12/04/2024
|
14:33:31
|
BST
|
89
|
79.2000
|
XLON
|
973549506438656
|
12/04/2024
|
14:33:31
|
BST
|
103
|
79.2000
|
XLON
|
973549506438650
|
12/04/2024
|
14:33:32
|
BST
|
6
|
79.2000
|
XLON
|
973549506438657
|
12/04/2024
|
14:33:32
|
BST
|
6
|
79.2000
|
XLON
|
973549506438658
|
12/04/2024
|
14:33:32
|
BST
|
6
|
79.2000
|
XLON
|
973549506438659
|
12/04/2024
|
14:33:33
|
BST
|
24
|
79.1800
|
BATE
|
20000YXJ
|
12/04/2024
|
14:33:33
|
BST
|
13
|
79.1800
|
CHIX
|
120001L7D
|
12/04/2024
|
14:33:33
|
BST
|
18
|
79.1800
|
CHIX
|
120001L7E
|
12/04/2024
|
14:33:33
|
BST
|
12
|
79.1800
|
XLON
|
973549506438663
|
12/04/2024
|
14:33:33
|
BST
|
21
|
79.1800
|
XLON
|
973549506438662
|
12/04/2024
|
14:33:33
|
BST
|
41
|
79.1800
|
XLON
|
973549506438664
|
12/04/2024
|
14:33:33
|
BST
|
41
|
79.1800
|
XLON
|
973549506438665
|
12/04/2024
|
14:33:33
|
BST
|
42
|
79.1800
|
XLON
|
973549506438666
|
12/04/2024
|
14:33:35
|
BST
|
12
|
79.1800
|
CHIX
|
120001L7R
|
12/04/2024
|
14:33:35
|
BST
|
34
|
79.1800
|
CHIX
|
120001L7S
|
12/04/2024
|
14:33:39
|
BST
|
12
|
79.1800
|
CHIX
|
120001L81
|
12/04/2024
|
14:33:39
|
BST
|
34
|
79.1800
|
CHIX
|
120001L82
|
12/04/2024
|
14:33:41
|
BST
|
11
|
79.1800
|
CHIX
|
120001L8B
|
12/04/2024
|
14:33:41
|
BST
|
34
|
79.1800
|
CHIX
|
120001L8C
|
12/04/2024
|
14:33:43
|
BST
|
11
|
79.1800
|
CHIX
|
120001L8F
|
12/04/2024
|
14:33:43
|
BST
|
34
|
79.1800
|
CHIX
|
120001L8G
|
12/04/2024
|
14:33:43
|
BST
|
11
|
79.1400
|
XLON
|
973549506438694
|
12/04/2024
|
14:33:43
|
BST
|
41
|
79.1400
|
XLON
|
973549506438693
|
12/04/2024
|
14:33:43
|
BST
|
11
|
79.1600
|
XLON
|
973549506438697
|
12/04/2024
|
14:33:43
|
BST
|
20
|
79.1600
|
XLON
|
973549506438695
|
12/04/2024
|
14:33:43
|
BST
|
41
|
79.1600
|
XLON
|
973549506438696
|
12/04/2024
|
14:33:43
|
BST
|
340
|
79.1600
|
XLON
|
973549506438698
|
12/04/2024
|
14:33:44
|
BST
|
3
|
79.1400
|
BATE
|
20000YYE
|
12/04/2024
|
14:33:45
|
BST
|
11
|
79.1200
|
CHIX
|
120001L9O
|
12/04/2024
|
14:33:45
|
BST
|
19
|
79.1400
|
XLON
|
973549506438743
|
12/04/2024
|
14:33:45
|
BST
|
41
|
79.1400
|
XLON
|
973549506438744
|
12/04/2024
|
14:33:45
|
BST
|
41
|
79.1400
|
XLON
|
973549506438752
|
12/04/2024
|
14:33:45
|
BST
|
82
|
79.1400
|
XLON
|
973549506438751
|
12/04/2024
|
14:33:46
|
BST
|
36
|
79.1400
|
XLON
|
973549506438758
|
12/04/2024
|
14:33:46
|
BST
|
41
|
79.1400
|
XLON
|
973549506438759
|
12/04/2024
|
14:33:47
|
BST
|
17
|
79.1200
|
CHIX
|
120001LAO
|
12/04/2024
|
14:33:52
|
BST
|
127
|
79.0800
|
BATE
|
20000YZP
|
12/04/2024
|
14:33:52
|
BST
|
136
|
79.1200
|
CHIX
|
120001LB0
|
12/04/2024
|
14:33:52
|
BST
|
41
|
79.1000
|
XLON
|
973549506438789
|
12/04/2024
|
14:34:13
|
BST
|
41
|
79.1200
|
XLON
|
973549506438931
|
12/04/2024
|
14:34:13
|
BST
|
42
|
79.1200
|
XLON
|
973549506438930
|
12/04/2024
|
14:34:16
|
BST
|
17
|
79.1200
|
BATE
|
20000Z23
|
12/04/2024
|
14:34:16
|
BST
|
1
|
79.1200
|
TRQX
|
973549430931047
|
12/04/2024
|
14:34:16
|
BST
|
18
|
79.1200
|
TRQX
|
973549430931046
|
12/04/2024
|
14:34:16
|
BST
|
23
|
79.1200
|
TRQX
|
973549430931045
|
12/04/2024
|
14:34:16
|
BST
|
42
|
79.1200
|
TRQX
|
973549430931048
|
12/04/2024
|
14:34:21
|
BST
|
12
|
79.1400
|
CHIX
|
120001LET
|
12/04/2024
|
14:34:21
|
BST
|
34
|
79.1400
|
CHIX
|
120001LEU
|
12/04/2024
|
14:34:23
|
BST
|
57
|
79.1200
|
BATE
|
20000Z2G
|
12/04/2024
|
14:34:23
|
BST
|
41
|
79.1000
|
XLON
|
973549506438988
|
12/04/2024
|
14:34:26
|
BST
|
27
|
79.1000
|
CHIX
|
120001LF9
|
12/04/2024
|
14:34:41
|
BST
|
8
|
79.1200
|
BATE
|
20000Z3N
|
12/04/2024
|
14:34:41
|
BST
|
34
|
79.1200
|
BATE
|
20000Z3O
|
12/04/2024
|
14:34:46
|
BST
|
3
|
79.1200
|
BATE
|
20000Z4W
|
12/04/2024
|
14:34:46
|
BST
|
34
|
79.1200
|
BATE
|
20000Z4X
|
12/04/2024
|
14:34:49
|
BST
|
3
|
79.1200
|
BATE
|
20000Z5T
|
12/04/2024
|
14:34:49
|
BST
|
3
|
79.1200
|
BATE
|
20000Z5W
|
12/04/2024
|
14:34:49
|
BST
|
34
|
79.1200
|
BATE
|
20000Z5U
|
12/04/2024
|
14:34:49
|
BST
|
34
|
79.1200
|
BATE
|
20000Z5X
|
12/04/2024
|
14:34:55
|
BST
|
24
|
79.0800
|
BATE
|
20000Z6A
|
12/04/2024
|
14:34:55
|
BST
|
34
|
79.0800
|
BATE
|
20000Z6B
|
12/04/2024
|
14:34:55
|
BST
|
14
|
79.0800
|
CHIX
|
120001LM8
|
12/04/2024
|
14:34:55
|
BST
|
136
|
79.0800
|
CHIX
|
120001LM7
|
12/04/2024
|
14:34:55
|
BST
|
39
|
79.0800
|
XLON
|
973549506439170
|
12/04/2024
|
14:34:55
|
BST
|
41
|
79.0800
|
XLON
|
973549506439171
|
12/04/2024
|
14:34:56
|
BST
|
3
|
79.0800
|
BATE
|
20000Z6C
|
12/04/2024
|
14:34:56
|
BST
|
34
|
79.0800
|
BATE
|
20000Z6D
|
12/04/2024
|
14:34:56
|
BST
|
57
|
79.0800
|
BATE
|
20000Z6E
|
12/04/2024
|
14:34:59
|
BST
|
128
|
79.0400
|
CHIX
|
120001LMK
|
12/04/2024
|
14:35:00
|
BST
|
14
|
79.0400
|
CHIX
|
120001LMO
|
12/04/2024
|
14:35:00
|
BST
|
40
|
79.0400
|
XLON
|
973549506439195
|
12/04/2024
|
14:35:00
|
BST
|
41
|
79.0400
|
XLON
|
973549506439196
|
12/04/2024
|
14:35:02
|
BST
|
14
|
79.0400
|
CHIX
|
120001LN4
|
12/04/2024
|
14:35:02
|
BST
|
41
|
79.0400
|
XLON
|
973549506439247
|
12/04/2024
|
14:35:02
|
BST
|
41
|
79.0400
|
XLON
|
973549506439248
|
12/04/2024
|
14:35:04
|
BST
|
36
|
79.0400
|
XLON
|
973549506439251
|
12/04/2024
|
14:35:04
|
BST
|
41
|
79.0400
|
XLON
|
973549506439252
|
12/04/2024
|
14:35:25
|
BST
|
14
|
79.0400
|
CHIX
|
120001LP2
|
12/04/2024
|
14:35:25
|
BST
|
34
|
79.0400
|
CHIX
|
120001LP3
|
12/04/2024
|
14:35:31
|
BST
|
14
|
79.0400
|
CHIX
|
120001LQU
|
12/04/2024
|
14:35:31
|
BST
|
47
|
79.0400
|
CHIX
|
120001LQV
|
12/04/2024
|
14:35:31
|
BST
|
41
|
79.0200
|
XLON
|
973549506439350
|
12/04/2024
|
14:35:31
|
BST
|
58
|
79.0200
|
XLON
|
973549506439351
|
12/04/2024
|
14:35:31
|
BST
|
18
|
79.0400
|
XLON
|
973549506439352
|
12/04/2024
|
14:35:31
|
BST
|
36
|
79.0400
|
XLON
|
973549506439353
|
12/04/2024
|
14:35:31
|
BST
|
37
|
79.0400
|
XLON
|
973549506439355
|
12/04/2024
|
14:35:31
|
BST
|
41
|
79.0400
|
XLON
|
973549506439354
|
12/04/2024
|
14:35:33
|
BST
|
136
|
79.0000
|
CHIX
|
120001LR2
|
12/04/2024
|
14:35:33
|
BST
|
3
|
78.9800
|
TRQX
|
973549430931271
|
12/04/2024
|
14:35:33
|
BST
|
7
|
78.9800
|
TRQX
|
973549430931270
|
12/04/2024
|
14:35:57
|
BST
|
34
|
79.0000
|
BATE
|
20000ZDB
|
12/04/2024
|
14:35:57
|
BST
|
108
|
78.9800
|
CHIX
|
120001LUI
|
12/04/2024
|
14:35:57
|
BST
|
16
|
78.9800
|
XLON
|
973549506439586
|
12/04/2024
|
14:35:57
|
BST
|
21
|
78.9800
|
XLON
|
973549506439595
|
12/04/2024
|
14:35:57
|
BST
|
62
|
78.9800
|
XLON
|
973549506439589
|
12/04/2024
|
14:35:57
|
BST
|
93
|
78.9800
|
XLON
|
973549506439587
|
12/04/2024
|
14:36:01
|
BST
|
4
|
78.9800
|
BATE
|
20000ZE3
|
12/04/2024
|
14:36:01
|
BST
|
34
|
78.9800
|
BATE
|
20000ZE4
|
12/04/2024
|
14:36:01
|
BST
|
4
|
78.9600
|
XLON
|
973549506439604
|
12/04/2024
|
14:36:01
|
BST
|
122
|
78.9600
|
XLON
|
973549506439603
|
12/04/2024
|
14:36:15
|
BST
|
158
|
78.9600
|
XLON
|
973549506439693
|
12/04/2024
|
14:36:25
|
BST
|
14
|
79.0600
|
XLON
|
973549506439785
|
12/04/2024
|
14:36:25
|
BST
|
20
|
79.0600
|
XLON
|
973549506439784
|
12/04/2024
|
14:36:25
|
BST
|
95
|
79.0600
|
XLON
|
973549506439783
|
12/04/2024
|
14:36:43
|
BST
|
27
|
79.0800
|
BATE
|
20000ZKP
|
12/04/2024
|
14:36:43
|
BST
|
38
|
79.0800
|
BATE
|
20000ZKL
|
12/04/2024
|
14:36:43
|
BST
|
44
|
79.0800
|
TRQX
|
973549430931471
|
12/04/2024
|
14:36:43
|
BST
|
167
|
79.0800
|
XLON
|
973549506439884
|
12/04/2024
|
14:36:49
|
BST
|
53
|
79.0800
|
CHIX
|
120001M5C
|
12/04/2024
|
14:36:49
|
BST
|
84
|
79.0800
|
XLON
|
973549506439919
|
12/04/2024
|
14:36:49
|
BST
|
171
|
79.0800
|
XLON
|
973549506439918
|
12/04/2024
|
14:36:52
|
BST
|
16
|
79.0800
|
XLON
|
973549506439978
|
12/04/2024
|
14:36:53
|
BST
|
16
|
79.0800
|
XLON
|
973549506439992
|
12/04/2024
|
14:37:01
|
BST
|
15
|
79.0800
|
XLON
|
973549506440034
|
12/04/2024
|
14:37:06
|
BST
|
16
|
79.1000
|
XLON
|
973549506440114
|
12/04/2024
|
14:37:07
|
BST
|
49
|
79.0800
|
TRQX
|
973549430931525
|
12/04/2024
|
14:37:07
|
BST
|
148
|
79.0800
|
XLON
|
973549506440116
|
12/04/2024
|
14:37:21
|
BST
|
34
|
79.0800
|
BATE
|
20000ZOU
|
12/04/2024
|
14:37:21
|
BST
|
52
|
79.0800
|
CHIX
|
120001MC4
|
12/04/2024
|
14:37:21
|
BST
|
75
|
79.0800
|
XLON
|
973549506440209
|
12/04/2024
|
14:37:21
|
BST
|
87
|
79.0800
|
XLON
|
973549506440208
|
12/04/2024
|
14:37:23
|
BST
|
107
|
79.0600
|
BATE
|
20000ZP0
|
12/04/2024
|
14:37:23
|
BST
|
152
|
79.0600
|
BATE
|
20000ZP1
|
12/04/2024
|
14:37:23
|
BST
|
2
|
79.0800
|
XLON
|
973549506440226
|
12/04/2024
|
14:37:23
|
BST
|
18
|
79.0800
|
XLON
|
973549506440224
|
12/04/2024
|
14:37:23
|
BST
|
41
|
79.0800
|
XLON
|
973549506440225
|
12/04/2024
|
14:37:47
|
BST
|
8
|
79.0600
|
BATE
|
20000ZRE
|
12/04/2024
|
14:37:52
|
BST
|
20
|
79.1200
|
XLON
|
973549506440334
|
12/04/2024
|
14:37:52
|
BST
|
41
|
79.1200
|
XLON
|
973549506440335
|
12/04/2024
|
14:37:53
|
BST
|
19
|
79.1200
|
XLON
|
973549506440336
|
12/04/2024
|
14:37:54
|
BST
|
19
|
79.1200
|
XLON
|
973549506440337
|
12/04/2024
|
14:37:54
|
BST
|
41
|
79.1200
|
XLON
|
973549506440338
|
12/04/2024
|
14:37:55
|
BST
|
19
|
79.1200
|
XLON
|
973549506440348
|
12/04/2024
|
14:37:55
|
BST
|
36
|
79.1200
|
XLON
|
973549506440349
|
12/04/2024
|
14:38:00
|
BST
|
2
|
79.0800
|
BATE
|
20000ZSJ
|
12/04/2024
|
14:38:00
|
BST
|
15
|
79.0800
|
BATE
|
20000ZSG
|
12/04/2024
|
14:38:00
|
BST
|
125
|
79.0800
|
BATE
|
20000ZSF
|
12/04/2024
|
14:38:00
|
BST
|
52
|
79.0800
|
CHIX
|
120001MHI
|
12/04/2024
|
14:38:00
|
BST
|
17
|
79.0800
|
XLON
|
973549506440369
|
12/04/2024
|
14:38:00
|
BST
|
33
|
79.0800
|
XLON
|
973549506440366
|
12/04/2024
|
14:38:00
|
BST
|
41
|
79.0800
|
XLON
|
973549506440367
|
12/04/2024
|
14:38:00
|
BST
|
50
|
79.0800
|
XLON
|
973549506440368
|
12/04/2024
|
14:38:00
|
BST
|
86
|
79.0800
|
XLON
|
973549506440365
|
12/04/2024
|
14:38:28
|
BST
|
45
|
79.0400
|
CHIX
|
120001MPS
|
12/04/2024
|
14:38:28
|
BST
|
60
|
79.0400
|
XLON
|
973549506440488
|
12/04/2024
|
14:38:42
|
BST
|
4
|
79.0000
|
BATE
|
20000ZXO
|
12/04/2024
|
14:38:42
|
BST
|
7
|
79.0000
|
BATE
|
20000ZXN
|
12/04/2024
|
14:38:42
|
BST
|
100
|
79.0000
|
BATE
|
20000ZXM
|
12/04/2024
|
14:38:42
|
BST
|
37
|
79.0200
|
BATE
|
20000ZXE
|
12/04/2024
|
14:38:42
|
BST
|
3
|
79.0000
|
TRQX
|
973549430931739
|
12/04/2024
|
14:38:42
|
BST
|
34
|
79.0000
|
TRQX
|
973549430931738
|
12/04/2024
|
14:39:11
|
BST
|
8
|
79.0000
|
BATE
|
20000ZZN
|
12/04/2024
|
14:39:45
|
BST
|
12
|
78.9800
|
BATE
|
20001031
|
12/04/2024
|
14:39:45
|
BST
|
34
|
78.9800
|
BATE
|
20001032
|
12/04/2024
|
14:39:45
|
BST
|
12
|
79.0000
|
BATE
|
20001030
|
12/04/2024
|
14:39:45
|
BST
|
34
|
79.0000
|
BATE
|
2000102Z
|
12/04/2024
|
14:39:45
|
BST
|
15
|
78.9800
|
CHIX
|
120001MZ9
|
12/04/2024
|
14:39:45
|
BST
|
28
|
78.9800
|
CHIX
|
120001MZA
|
12/04/2024
|
14:39:45
|
BST
|
64
|
78.9800
|
CHIX
|
120001MZ8
|
12/04/2024
|
14:39:45
|
BST
|
46
|
78.9600
|
TRQX
|
973549430931894
|
12/04/2024
|
14:39:45
|
BST
|
21
|
78.9600
|
XLON
|
973549506440717
|
12/04/2024
|
14:39:45
|
BST
|
26
|
78.9600
|
XLON
|
973549506440718
|
12/04/2024
|
14:39:50
|
BST
|
34
|
78.9800
|
BATE
|
2000103H
|
12/04/2024
|
14:39:52
|
BST
|
17
|
78.9800
|
BATE
|
2000103K
|
12/04/2024
|
14:39:52
|
BST
|
34
|
78.9800
|
BATE
|
2000103L
|
12/04/2024
|
14:39:52
|
BST
|
57
|
78.9800
|
BATE
|
2000103J
|
12/04/2024
|
14:40:14
|
BST
|
6
|
78.9600
|
BATE
|
2000106H
|
12/04/2024
|
14:40:14
|
BST
|
34
|
78.9600
|
BATE
|
2000106I
|
12/04/2024
|
14:40:14
|
BST
|
12
|
78.9400
|
XLON
|
973549506440879
|
12/04/2024
|
14:40:14
|
BST
|
92
|
78.9400
|
XLON
|
973549506440880
|
12/04/2024
|
14:40:15
|
BST
|
44
|
78.9200
|
CHIX
|
120001N4P
|
12/04/2024
|
14:40:17
|
BST
|
25
|
78.9400
|
BATE
|
2000106Q
|
12/04/2024
|
14:40:54
|
BST
|
24
|
78.9000
|
BATE
|
200010AD
|
12/04/2024
|
14:40:54
|
BST
|
37
|
78.9000
|
BATE
|
200010AC
|
12/04/2024
|
14:40:54
|
BST
|
61
|
78.9000
|
BATE
|
200010AA
|
12/04/2024
|
14:40:54
|
BST
|
44
|
78.9000
|
TRQX
|
973549430932025
|
12/04/2024
|
14:40:55
|
BST
|
10
|
78.9000
|
BATE
|
200010AF
|
12/04/2024
|
14:40:55
|
BST
|
12
|
78.9000
|
BATE
|
200010AG
|
12/04/2024
|
14:40:55
|
BST
|
12
|
78.9000
|
BATE
|
200010AH
|
12/04/2024
|
14:40:55
|
BST
|
49
|
78.9000
|
BATE
|
200010AI
|
12/04/2024
|
14:40:57
|
BST
|
12
|
78.9200
|
BATE
|
200010AT
|
12/04/2024
|
14:40:57
|
BST
|
12
|
78.9200
|
BATE
|
200010AU
|
12/04/2024
|
14:40:57
|
BST
|
34
|
78.9200
|
BATE
|
200010AV
|
12/04/2024
|
14:40:57
|
BST
|
37
|
78.9200
|
BATE
|
200010AS
|
12/04/2024
|
14:40:57
|
BST
|
57
|
78.9200
|
BATE
|
200010AW
|
12/04/2024
|
14:40:58
|
BST
|
12
|
78.9000
|
BATE
|
200010AY
|
12/04/2024
|
14:40:58
|
BST
|
12
|
78.9000
|
BATE
|
200010B0
|
12/04/2024
|
14:40:58
|
BST
|
34
|
78.9000
|
BATE
|
200010AZ
|
12/04/2024
|
14:41:17
|
BST
|
22
|
78.8800
|
XLON
|
973549506441131
|
12/04/2024
|
14:41:20
|
BST
|
18
|
78.8800
|
XLON
|
973549506441138
|
12/04/2024
|
14:41:20
|
BST
|
94
|
78.8800
|
XLON
|
973549506441139
|
12/04/2024
|
14:41:21
|
BST
|
15
|
78.8800
|
XLON
|
973549506441141
|
12/04/2024
|
14:41:30
|
BST
|
101
|
78.8400
|
BATE
|
200010EX
|
12/04/2024
|
14:41:30
|
BST
|
165
|
78.8400
|
XLON
|
973549506441238
|
12/04/2024
|
14:41:41
|
BST
|
52
|
78.8200
|
CHIX
|
120001NIF
|
12/04/2024
|
14:41:41
|
BST
|
10
|
78.8200
|
XLON
|
973549506441278
|
12/04/2024
|
14:41:41
|
BST
|
85
|
78.8200
|
XLON
|
973549506441279
|
12/04/2024
|
14:42:01
|
BST
|
33
|
78.8200
|
BATE
|
200010HD
|
12/04/2024
|
14:42:16
|
BST
|
155
|
78.8600
|
XLON
|
973549506441371
|
12/04/2024
|
14:42:42
|
BST
|
52
|
78.8400
|
BATE
|
200010K8
|
12/04/2024
|
14:42:42
|
BST
|
66
|
78.8400
|
BATE
|
200010K9
|
12/04/2024
|
14:42:42
|
BST
|
40
|
78.8400
|
CHIX
|
120001NPH
|
12/04/2024
|
14:42:42
|
BST
|
2
|
78.8400
|
TRQX
|
973549430932296
|
12/04/2024
|
14:42:42
|
BST
|
49
|
78.8400
|
TRQX
|
973549430932295
|
12/04/2024
|
14:42:42
|
BST
|
46
|
78.8400
|
XLON
|
973549506441477
|
12/04/2024
|
14:43:11
|
BST
|
28
|
78.8600
|
XLON
|
973549506441579
|
12/04/2024
|
14:43:11
|
BST
|
41
|
78.8600
|
XLON
|
973549506441578
|
12/04/2024
|
14:43:11
|
BST
|
41
|
78.8600
|
XLON
|
973549506441580
|
12/04/2024
|
14:43:12
|
BST
|
34
|
78.8600
|
BATE
|
200010MW
|
12/04/2024
|
14:44:38
|
BST
|
33
|
78.9200
|
TRQX
|
973549430932620
|
12/04/2024
|
14:44:38
|
BST
|
61
|
78.9200
|
TRQX
|
973549430932619
|
12/04/2024
|
14:44:38
|
BST
|
52
|
78.9200
|
XLON
|
973549506441880
|
12/04/2024
|
14:44:38
|
BST
|
56
|
78.9200
|
XLON
|
973549506441883
|
12/04/2024
|
14:44:38
|
BST
|
113
|
78.9200
|
XLON
|
973549506441879
|
12/04/2024
|
14:45:00
|
BST
|
27
|
78.9000
|
BATE
|
200010VY
|
12/04/2024
|
14:45:00
|
BST
|
79
|
78.9000
|
BATE
|
200010VT
|
12/04/2024
|
14:45:00
|
BST
|
51
|
78.9000
|
CHIX
|
120001O7F
|
12/04/2024
|
14:45:00
|
BST
|
149
|
78.9000
|
CHIX
|
120001O7G
|
12/04/2024
|
14:45:00
|
BST
|
60
|
78.9000
|
XLON
|
973549506441920
|
12/04/2024
|
14:45:01
|
BST
|
20
|
78.9000
|
BATE
|
200010W0
|
12/04/2024
|
14:45:02
|
BST
|
28
|
78.9000
|
BATE
|
200010W3
|
12/04/2024
|
14:46:05
|
BST
|
41
|
79.0600
|
CHIX
|
120001OGF
|
12/04/2024
|
14:46:05
|
BST
|
30
|
79.0600
|
XLON
|
973549506442277
|
12/04/2024
|
14:46:28
|
BST
|
34
|
79.1000
|
BATE
|
2000115Y
|
12/04/2024
|
14:46:28
|
BST
|
37
|
79.1000
|
BATE
|
2000115X
|
12/04/2024
|
14:46:30
|
BST
|
57
|
79.1000
|
BATE
|
20001169
|
12/04/2024
|
14:46:31
|
BST
|
57
|
79.1000
|
BATE
|
2000116E
|
12/04/2024
|
14:46:56
|
BST
|
34
|
79.1600
|
BATE
|
2000118Z
|
12/04/2024
|
14:46:56
|
BST
|
37
|
79.1600
|
BATE
|
20001190
|
12/04/2024
|
14:46:59
|
BST
|
34
|
79.1600
|
BATE
|
2000119G
|
12/04/2024
|
14:46:59
|
BST
|
45
|
79.1600
|
BATE
|
2000119F
|
12/04/2024
|
14:47:01
|
BST
|
62
|
79.1000
|
BATE
|
2000119U
|
12/04/2024
|
14:47:01
|
BST
|
17
|
79.1000
|
CHIX
|
120001OTZ
|
12/04/2024
|
14:47:01
|
BST
|
40
|
79.1000
|
CHIX
|
120001OTY
|
12/04/2024
|
14:47:05
|
BST
|
34
|
79.0800
|
BATE
|
200011AC
|
12/04/2024
|
14:47:05
|
BST
|
104
|
79.0800
|
CHIX
|
120001OUU
|
12/04/2024
|
14:47:05
|
BST
|
134
|
79.0800
|
XLON
|
973549506442504
|
12/04/2024
|
14:47:06
|
BST
|
12
|
79.0800
|
BATE
|
200011AV
|
12/04/2024
|
14:47:06
|
BST
|
34
|
79.0800
|
BATE
|
200011AU
|
12/04/2024
|
14:47:06
|
BST
|
40
|
79.0400
|
XLON
|
973549506442514
|
12/04/2024
|
14:47:06
|
BST
|
21
|
79.0800
|
XLON
|
973549506442512
|
12/04/2024
|
14:47:06
|
BST
|
25
|
79.0800
|
XLON
|
973549506442511
|
12/04/2024
|
14:47:06
|
BST
|
41
|
79.0800
|
XLON
|
973549506442513
|
12/04/2024
|
14:47:06
|
BST
|
114
|
79.0800
|
XLON
|
973549506442510
|
12/04/2024
|
14:47:07
|
BST
|
3
|
79.0600
|
BATE
|
200011B0
|
12/04/2024
|
14:47:07
|
BST
|
12
|
79.0600
|
BATE
|
200011B1
|
12/04/2024
|
14:47:07
|
BST
|
12
|
79.0600
|
BATE
|
200011B2
|
12/04/2024
|
14:47:07
|
BST
|
34
|
79.0600
|
BATE
|
200011AZ
|
12/04/2024
|
14:47:07
|
BST
|
39
|
79.0400
|
XLON
|
973549506442516
|
12/04/2024
|
14:47:08
|
BST
|
34
|
79.0400
|
BATE
|
200011B5
|
12/04/2024
|
14:47:08
|
BST
|
37
|
79.0400
|
BATE
|
200011B4
|
12/04/2024
|
14:47:08
|
BST
|
57
|
79.0400
|
BATE
|
200011B6
|
12/04/2024
|
14:47:08
|
BST
|
19
|
79.0400
|
XLON
|
973549506442517
|
12/04/2024
|
14:47:08
|
BST
|
23
|
79.0400
|
XLON
|
973549506442519
|
12/04/2024
|
14:47:08
|
BST
|
38
|
79.0400
|
XLON
|
973549506442518
|
12/04/2024
|
14:47:08
|
BST
|
171
|
79.0400
|
XLON
|
973549506442520
|
12/04/2024
|
14:47:09
|
BST
|
20
|
79.0200
|
XLON
|
973549506442533
|
12/04/2024
|
14:47:09
|
BST
|
29
|
79.0200
|
XLON
|
973549506442534
|
12/04/2024
|
14:47:09
|
BST
|
23
|
79.0400
|
XLON
|
973549506442526
|
12/04/2024
|
14:47:09
|
BST
|
37
|
79.0400
|
XLON
|
973549506442528
|
12/04/2024
|
14:47:09
|
BST
|
41
|
79.0400
|
XLON
|
973549506442527
|
12/04/2024
|
14:47:18
|
BST
|
67
|
79.0600
|
XLON
|
973549506442576
|
12/04/2024
|
14:47:42
|
BST
|
27
|
79.0600
|
BATE
|
200011FB
|
12/04/2024
|
14:47:42
|
BST
|
34
|
79.0600
|
BATE
|
200011FC
|
12/04/2024
|
14:47:42
|
BST
|
61
|
79.0200
|
TRQX
|
973549430933161
|
12/04/2024
|
14:47:42
|
BST
|
52
|
79.0400
|
XLON
|
973549506442618
|
12/04/2024
|
14:47:45
|
BST
|
21
|
79.0400
|
BATE
|
200011FO
|
12/04/2024
|
14:47:45
|
BST
|
34
|
79.0400
|
BATE
|
200011FP
|
12/04/2024
|
14:47:45
|
BST
|
37
|
79.0400
|
BATE
|
200011FN
|
12/04/2024
|
14:47:45
|
BST
|
57
|
79.0400
|
BATE
|
200011FQ
|
12/04/2024
|
14:48:00
|
BST
|
3
|
78.9800
|
BATE
|
200011GZ
|
12/04/2024
|
14:48:00
|
BST
|
37
|
78.9800
|
BATE
|
200011GY
|
12/04/2024
|
14:48:00
|
BST
|
121
|
78.9800
|
BATE
|
200011GS
|
12/04/2024
|
14:48:00
|
BST
|
50
|
78.9800
|
XLON
|
973549506442693
|
12/04/2024
|
14:48:01
|
BST
|
67
|
78.9800
|
BATE
|
200011H4
|
12/04/2024
|
14:49:09
|
BST
|
154
|
79.0200
|
XLON
|
973549506442863
|
12/04/2024
|
14:49:24
|
BST
|
51
|
79.0600
|
BATE
|
200011OV
|
12/04/2024
|
14:49:24
|
BST
|
61
|
79.0600
|
BATE
|
200011OS
|
12/04/2024
|
14:49:24
|
BST
|
63
|
79.0600
|
BATE
|
200011OR
|
12/04/2024
|
14:49:24
|
BST
|
17
|
79.0600
|
CHIX
|
120001PCF
|
12/04/2024
|
14:49:24
|
BST
|
45
|
79.0600
|
CHIX
|
120001PCE
|
12/04/2024
|
14:49:24
|
BST
|
50
|
79.0600
|
XLON
|
973549506442929
|
12/04/2024
|
14:49:24
|
BST
|
87
|
79.0600
|
XLON
|
973549506442930
|
12/04/2024
|
14:49:24
|
BST
|
157
|
79.0800
|
XLON
|
973549506442928
|
12/04/2024
|
14:49:56
|
BST
|
10
|
79.0200
|
BATE
|
200011UQ
|
12/04/2024
|
14:49:56
|
BST
|
21
|
79.0200
|
BATE
|
200011UU
|
12/04/2024
|
14:49:56
|
BST
|
25
|
79.0200
|
BATE
|
200011US
|
12/04/2024
|
14:49:56
|
BST
|
34
|
79.0200
|
BATE
|
200011UT
|
12/04/2024
|
14:49:56
|
BST
|
107
|
79.0200
|
BATE
|
200011UR
|
12/04/2024
|
14:49:56
|
BST
|
58
|
79.0000
|
CHIX
|
120001PI8
|
12/04/2024
|
14:49:56
|
BST
|
45
|
79.0000
|
XLON
|
973549506443013
|
12/04/2024
|
14:49:56
|
BST
|
174
|
79.0200
|
XLON
|
973549506443011
|
12/04/2024
|
14:49:59
|
BST
|
50
|
78.9800
|
BATE
|
200011UZ
|
12/04/2024
|
14:49:59
|
BST
|
59
|
78.9800
|
BATE
|
200011UY
|
12/04/2024
|
14:49:59
|
BST
|
65
|
78.9800
|
CHIX
|
120001PII
|
12/04/2024
|
14:50:03
|
BST
|
38
|
79.0200
|
TRQX
|
973549430933499
|
12/04/2024
|
14:50:03
|
BST
|
19
|
79.0000
|
XLON
|
973549506443041
|
12/04/2024
|
14:50:03
|
BST
|
28
|
79.0000
|
XLON
|
973549506443040
|
12/04/2024
|
14:50:03
|
BST
|
31
|
79.0000
|
XLON
|
973549506443039
|
12/04/2024
|
14:50:03
|
BST
|
58
|
79.0000
|
XLON
|
973549506443037
|
12/04/2024
|
14:50:03
|
BST
|
124
|
79.0000
|
XLON
|
973549506443038
|
12/04/2024
|
14:50:20
|
BST
|
8
|
78.9200
|
CHIX
|
120001PM8
|
12/04/2024
|
14:50:20
|
BST
|
70
|
78.9200
|
CHIX
|
120001PM9
|
12/04/2024
|
14:50:20
|
BST
|
104
|
78.9400
|
XLON
|
973549506443087
|
12/04/2024
|
14:51:14
|
BST
|
12
|
78.9400
|
BATE
|
2000122J
|
12/04/2024
|
14:51:14
|
BST
|
56
|
78.9400
|
BATE
|
2000122K
|
12/04/2024
|
14:51:14
|
BST
|
5
|
78.9600
|
BATE
|
2000122G
|
12/04/2024
|
14:51:14
|
BST
|
34
|
78.9600
|
BATE
|
2000122F
|
12/04/2024
|
14:51:14
|
BST
|
39
|
78.9600
|
BATE
|
2000122D
|
12/04/2024
|
14:51:14
|
BST
|
64
|
78.9600
|
CHIX
|
120001PTP
|
12/04/2024
|
14:51:14
|
BST
|
28
|
78.9600
|
XLON
|
973549506443255
|
12/04/2024
|
14:51:14
|
BST
|
41
|
78.9600
|
XLON
|
973549506443264
|
12/04/2024
|
14:51:14
|
BST
|
130
|
78.9600
|
XLON
|
973549506443265
|
12/04/2024
|
14:51:14
|
BST
|
147
|
78.9600
|
XLON
|
973549506443254
|
12/04/2024
|
14:51:43
|
BST
|
10
|
78.9000
|
XLON
|
973549506443404
|
12/04/2024
|
14:51:45
|
BST
|
3
|
78.9200
|
BATE
|
2000126E
|
12/04/2024
|
14:51:45
|
BST
|
23
|
78.9200
|
BATE
|
2000126C
|
12/04/2024
|
14:51:45
|
BST
|
37
|
78.9200
|
BATE
|
2000126D
|
12/04/2024
|
14:51:53
|
BST
|
6
|
78.9000
|
XLON
|
973549506443430
|
12/04/2024
|
14:51:54
|
BST
|
66
|
78.9000
|
TRQX
|
973549430933833
|
12/04/2024
|
14:51:54
|
BST
|
73
|
78.9000
|
XLON
|
973549506443431
|
12/04/2024
|
14:52:10
|
BST
|
55
|
78.8800
|
CHIX
|
120001Q7R
|
12/04/2024
|
14:52:44
|
BST
|
38
|
78.8800
|
TRQX
|
973549430933988
|
12/04/2024
|
14:53:35
|
BST
|
49
|
78.8400
|
BATE
|
200012I7
|
12/04/2024
|
14:53:35
|
BST
|
54
|
78.8400
|
BATE
|
200012I5
|
12/04/2024
|
14:53:35
|
BST
|
62
|
78.8400
|
BATE
|
200012I6
|
12/04/2024
|
14:54:20
|
BST
|
16
|
78.8600
|
BATE
|
200012N2
|
12/04/2024
|
14:54:21
|
BST
|
46
|
78.8600
|
XLON
|
973549506444093
|
12/04/2024
|
14:54:21
|
BST
|
67
|
78.8600
|
XLON
|
973549506444092
|
12/04/2024
|
14:54:34
|
BST
|
78
|
78.8200
|
CHIX
|
120001QSU
|
12/04/2024
|
14:54:34
|
BST
|
43
|
78.8400
|
TRQX
|
973549430934381
|
12/04/2024
|
14:54:34
|
BST
|
12
|
78.8600
|
TRQX
|
973549430934380
|
12/04/2024
|
14:54:34
|
BST
|
30
|
78.8600
|
TRQX
|
973549430934379
|
12/04/2024
|
14:54:58
|
BST
|
33
|
78.8200
|
BATE
|
200012Q6
|
12/04/2024
|
14:54:58
|
BST
|
36
|
78.8200
|
BATE
|
200012Q5
|
12/04/2024
|
14:54:58
|
BST
|
111
|
78.8200
|
BATE
|
200012Q4
|
12/04/2024
|
14:54:58
|
BST
|
39
|
78.8200
|
XLON
|
973549506444208
|
12/04/2024
|
14:54:58
|
BST
|
125
|
78.8200
|
XLON
|
973549506444207
|
12/04/2024
|
14:55:12
|
BST
|
14
|
78.8400
|
XLON
|
973549506444289
|
12/04/2024
|
14:55:12
|
BST
|
14
|
78.8400
|
XLON
|
973549506444295
|
12/04/2024
|
14:55:13
|
BST
|
14
|
78.8400
|
XLON
|
973549506444296
|
12/04/2024
|
14:55:56
|
BST
|
106
|
78.8200
|
BATE
|
200012XQ
|
12/04/2024
|
14:55:56
|
BST
|
58
|
78.8400
|
CHIX
|
120001R97
|
12/04/2024
|
14:55:56
|
BST
|
59
|
78.8400
|
XLON
|
973549506444471
|
12/04/2024
|
14:55:56
|
BST
|
125
|
78.8400
|
XLON
|
973549506444470
|
12/04/2024
|
14:59:59
|
BST
|
44
|
78.9000
|
BATE
|
200013HK
|
12/04/2024
|
15:00:00
|
BST
|
28
|
78.9000
|
BATE
|
200013IF
|
12/04/2024
|
15:00:00
|
BST
|
53
|
78.9000
|
BATE
|
200013IG
|
12/04/2024
|
15:00:00
|
BST
|
62
|
78.9000
|
BATE
|
200013HT
|
12/04/2024
|
15:00:00
|
BST
|
62
|
78.9000
|
CHIX
|
120001S78
|
12/04/2024
|
15:00:00
|
BST
|
61
|
78.8600
|
TRQX
|
973549430935517
|
12/04/2024
|
15:00:00
|
BST
|
154
|
78.9000
|
XLON
|
973549506445044
|
12/04/2024
|
15:00:08
|
BST
|
41
|
78.7600
|
BATE
|
200013Q6
|
12/04/2024
|
15:00:08
|
BST
|
43
|
78.7600
|
BATE
|
200013PZ
|
12/04/2024
|
15:00:08
|
BST
|
52
|
78.7600
|
BATE
|
200013Q7
|
12/04/2024
|
15:00:08
|
BST
|
20
|
78.8200
|
XLON
|
973549506445213
|
12/04/2024
|
15:00:17
|
BST
|
36
|
78.8000
|
XLON
|
973549506445246
|
12/04/2024
|
15:00:34
|
BST
|
10
|
78.8000
|
TRQX
|
973549430935719
|
12/04/2024
|
15:01:02
|
BST
|
62
|
78.8000
|
TRQX
|
973549430935822
|
12/04/2024
|
15:01:04
|
BST
|
38
|
78.7800
|
CHIX
|
120001SYL
|
12/04/2024
|
15:01:04
|
BST
|
64
|
78.7800
|
XLON
|
973549506445459
|
12/04/2024
|
15:01:40
|
BST
|
18
|
78.8400
|
XLON
|
973549506445573
|
12/04/2024
|
15:01:40
|
BST
|
50
|
78.8400
|
XLON
|
973549506445574
|
12/04/2024
|
15:01:40
|
BST
|
116
|
78.8400
|
XLON
|
973549506445575
|
12/04/2024
|
15:01:41
|
BST
|
19
|
78.8400
|
XLON
|
973549506445580
|
12/04/2024
|
15:01:41
|
BST
|
38
|
78.8400
|
XLON
|
973549506445582
|
12/04/2024
|
15:01:41
|
BST
|
53
|
78.8400
|
XLON
|
973549506445581
|
12/04/2024
|
15:01:56
|
BST
|
12
|
78.8000
|
TRQX
|
973549430935944
|
12/04/2024
|
15:01:56
|
BST
|
12
|
78.8000
|
TRQX
|
973549430935945
|
12/04/2024
|
15:01:56
|
BST
|
19
|
78.8000
|
TRQX
|
973549430935946
|
12/04/2024
|
15:01:56
|
BST
|
25
|
78.8000
|
TRQX
|
973549430935943
|
12/04/2024
|
15:01:56
|
BST
|
4
|
78.7800
|
XLON
|
973549506445643
|
12/04/2024
|
15:01:56
|
BST
|
6
|
78.7800
|
XLON
|
973549506445641
|
12/04/2024
|
15:01:56
|
BST
|
150
|
78.7800
|
XLON
|
973549506445642
|
12/04/2024
|
15:02:03
|
BST
|
89
|
78.7600
|
CHIX
|
120001T8E
|
12/04/2024
|
15:02:03
|
BST
|
20
|
78.8000
|
TRQX
|
973549430935998
|
12/04/2024
|
15:02:18
|
BST
|
116
|
78.7400
|
TRQX
|
973549430936087
|
12/04/2024
|
15:02:18
|
BST
|
48
|
78.7400
|
XLON
|
973549506445747
|
12/04/2024
|
15:02:18
|
BST
|
64
|
78.7400
|
XLON
|
973549506445746
|
12/04/2024
|
15:03:17
|
BST
|
12
|
78.7600
|
XLON
|
973549506445986
|
12/04/2024
|
15:03:17
|
BST
|
28
|
78.7600
|
XLON
|
973549506445985
|
12/04/2024
|
15:03:17
|
BST
|
41
|
78.7600
|
XLON
|
973549506445984
|
12/04/2024
|
15:03:17
|
BST
|
75
|
78.7600
|
XLON
|
973549506445987
|
12/04/2024
|
15:03:18
|
BST
|
46
|
78.7200
|
BATE
|
200014F5
|
12/04/2024
|
15:03:18
|
BST
|
62
|
78.7200
|
BATE
|
200014F6
|
12/04/2024
|
15:03:18
|
BST
|
77
|
78.7200
|
BATE
|
200014F8
|
12/04/2024
|
15:03:18
|
BST
|
80
|
78.7200
|
TRQX
|
973549430936415
|
12/04/2024
|
15:03:40
|
BST
|
15
|
78.7400
|
XLON
|
973549506446142
|
12/04/2024
|
15:03:41
|
BST
|
117
|
78.7200
|
XLON
|
973549506446156
|
12/04/2024
|
15:03:42
|
BST
|
76
|
78.7200
|
XLON
|
973549506446157
|
12/04/2024
|
15:03:51
|
BST
|
28
|
78.7000
|
BATE
|
200014JZ
|
12/04/2024
|
15:03:51
|
BST
|
31
|
78.7000
|
BATE
|
200014K0
|
12/04/2024
|
15:03:51
|
BST
|
34
|
78.7000
|
BATE
|
200014K1
|
12/04/2024
|
15:03:51
|
BST
|
46
|
78.7000
|
BATE
|
200014JY
|
12/04/2024
|
15:03:51
|
BST
|
40
|
78.7000
|
XLON
|
973549506446196
|
12/04/2024
|
15:03:51
|
BST
|
40
|
78.7000
|
XLON
|
973549506446197
|
12/04/2024
|
15:03:57
|
BST
|
56
|
78.6600
|
BATE
|
200014KH
|
12/04/2024
|
15:04:18
|
BST
|
14
|
78.7000
|
XLON
|
973549506446281
|
12/04/2024
|
15:04:18
|
BST
|
26
|
78.7000
|
XLON
|
973549506446282
|
12/04/2024
|
15:04:24
|
BST
|
2
|
78.7000
|
XLON
|
973549506446305
|
12/04/2024
|
15:04:24
|
BST
|
12
|
78.7000
|
XLON
|
973549506446303
|
12/04/2024
|
15:04:24
|
BST
|
12
|
78.7000
|
XLON
|
973549506446304
|
12/04/2024
|
15:04:24
|
BST
|
14
|
78.7000
|
XLON
|
973549506446302
|
12/04/2024
|
15:04:27
|
BST
|
57
|
78.6600
|
BATE
|
200014M7
|
12/04/2024
|
15:04:27
|
BST
|
136
|
78.6600
|
XLON
|
973549506446313
|
12/04/2024
|
15:04:52
|
BST
|
9
|
78.7000
|
XLON
|
973549506446381
|
12/04/2024
|
15:04:52
|
BST
|
12
|
78.7000
|
XLON
|
973549506446380
|
12/04/2024
|
15:04:52
|
BST
|
17
|
78.7000
|
XLON
|
973549506446379
|
12/04/2024
|
15:04:58
|
BST
|
2
|
78.6800
|
XLON
|
973549506446417
|
12/04/2024
|
15:04:58
|
BST
|
41
|
78.6800
|
XLON
|
973549506446416
|
12/04/2024
|
15:05:01
|
BST
|
15
|
78.6600
|
XLON
|
973549506446423
|
12/04/2024
|
15:05:06
|
BST
|
19
|
78.6200
|
TRQX
|
973549430936672
|
12/04/2024
|
15:05:06
|
BST
|
47
|
78.6200
|
TRQX
|
973549430936671
|
12/04/2024
|
15:05:13
|
BST
|
9
|
78.6600
|
XLON
|
973549506446461
|
12/04/2024
|
15:05:13
|
BST
|
61
|
78.6600
|
XLON
|
973549506446460
|
12/04/2024
|
15:05:15
|
BST
|
49
|
78.6200
|
TRQX
|
973549430936693
|
12/04/2024
|
15:05:15
|
BST
|
179
|
78.6200
|
XLON
|
973549506446482
|
12/04/2024
|
15:06:13
|
BST
|
11
|
78.6800
|
XLON
|
973549506446721
|
12/04/2024
|
15:06:13
|
BST
|
41
|
78.6800
|
XLON
|
973549506446722
|
12/04/2024
|
15:06:50
|
BST
|
17
|
78.6800
|
XLON
|
973549506446843
|
12/04/2024
|
15:06:50
|
BST
|
34
|
78.6800
|
XLON
|
973549506446845
|
12/04/2024
|
15:06:50
|
BST
|
41
|
78.6800
|
XLON
|
973549506446844
|
12/04/2024
|
15:06:50
|
BST
|
84
|
78.6800
|
XLON
|
973549506446846
|
12/04/2024
|
15:06:51
|
BST
|
40
|
78.6200
|
BATE
|
200014Y8
|
12/04/2024
|
15:06:51
|
BST
|
15
|
78.6600
|
BATE
|
200014Y2
|
12/04/2024
|
15:06:51
|
BST
|
32
|
78.6600
|
BATE
|
200014Y1
|
12/04/2024
|
15:06:51
|
BST
|
62
|
78.6600
|
BATE
|
200014Y0
|
12/04/2024
|
15:06:51
|
BST
|
52
|
78.6600
|
CHIX
|
120001UJ1
|
12/04/2024
|
15:06:51
|
BST
|
102
|
78.6400
|
XLON
|
973549506446855
|
12/04/2024
|
15:06:51
|
BST
|
12
|
78.6600
|
XLON
|
973549506446852
|
12/04/2024
|
15:06:51
|
BST
|
29
|
78.6600
|
XLON
|
973549506446853
|
12/04/2024
|
15:06:51
|
BST
|
68
|
78.6600
|
XLON
|
973549506446849
|
12/04/2024
|
15:06:51
|
BST
|
87
|
78.6600
|
XLON
|
973549506446851
|
12/04/2024
|
15:06:51
|
BST
|
110
|
78.6600
|
XLON
|
973549506446848
|
12/04/2024
|
15:06:59
|
BST
|
41
|
78.5800
|
BATE
|
2000150U
|
12/04/2024
|
15:06:59
|
BST
|
61
|
78.6000
|
CHIX
|
120001UOB
|
12/04/2024
|
15:07:24
|
BST
|
7
|
78.6000
|
XLON
|
973549506447112
|
12/04/2024
|
15:07:42
|
BST
|
12
|
78.6600
|
XLON
|
973549506447314
|
12/04/2024
|
15:07:42
|
BST
|
12
|
78.6600
|
XLON
|
973549506447315
|
12/04/2024
|
15:07:42
|
BST
|
41
|
78.6600
|
XLON
|
973549506447313
|
12/04/2024
|
15:07:42
|
BST
|
65
|
78.6600
|
XLON
|
973549506447316
|
12/04/2024
|
15:07:47
|
BST
|
10
|
78.6400
|
XLON
|
973549506447326
|
12/04/2024
|
15:07:47
|
BST
|
30
|
78.6400
|
XLON
|
973549506447327
|
12/04/2024
|
15:07:52
|
BST
|
11
|
78.6400
|
XLON
|
973549506447351
|
12/04/2024
|
15:07:52
|
BST
|
12
|
78.6400
|
XLON
|
973549506447352
|
12/04/2024
|
15:07:52
|
BST
|
12
|
78.6400
|
XLON
|
973549506447353
|
12/04/2024
|
15:07:52
|
BST
|
76
|
78.6400
|
XLON
|
973549506447354
|
12/04/2024
|
15:08:01
|
BST
|
2
|
78.6000
|
BATE
|
200015B2
|
12/04/2024
|
15:08:01
|
BST
|
43
|
78.6000
|
BATE
|
200015B1
|
12/04/2024
|
15:08:01
|
BST
|
43
|
78.6000
|
BATE
|
200015B4
|
12/04/2024
|
15:08:01
|
BST
|
59
|
78.5800
|
CHIX
|
120001V51
|
12/04/2024
|
15:08:01
|
BST
|
118
|
78.6000
|
XLON
|
973549506447375
|
12/04/2024
|
15:08:25
|
BST
|
41
|
78.5400
|
BATE
|
200015DN
|
12/04/2024
|
15:08:25
|
BST
|
41
|
78.5400
|
CHIX
|
120001V9L
|
12/04/2024
|
15:08:25
|
BST
|
43
|
78.5400
|
TRQX
|
973549430937193
|
12/04/2024
|
15:08:25
|
BST
|
5
|
78.5400
|
XLON
|
973549506447523
|
12/04/2024
|
15:08:25
|
BST
|
11
|
78.5400
|
XLON
|
973549506447521
|
12/04/2024
|
15:08:25
|
BST
|
38
|
78.5400
|
XLON
|
973549506447522
|
12/04/2024
|
15:08:25
|
BST
|
48
|
78.5400
|
XLON
|
973549506447510
|
12/04/2024
|
15:08:25
|
BST
|
10
|
78.5600
|
XLON
|
973549506447500
|
12/04/2024
|
15:08:25
|
BST
|
34
|
78.5600
|
XLON
|
973549506447501
|
12/04/2024
|
15:08:53
|
BST
|
51
|
78.5200
|
CHIX
|
120001VDZ
|
12/04/2024
|
15:09:58
|
BST
|
5
|
78.5400
|
BATE
|
200015PM
|
12/04/2024
|
15:09:58
|
BST
|
33
|
78.5400
|
BATE
|
200015PL
|
12/04/2024
|
15:09:58
|
BST
|
79
|
78.5200
|
CHIX
|
120001VRX
|
12/04/2024
|
15:09:58
|
BST
|
10
|
78.5400
|
TRQX
|
973549430937506
|
12/04/2024
|
15:09:58
|
BST
|
37
|
78.5400
|
TRQX
|
973549430937507
|
12/04/2024
|
15:09:58
|
BST
|
44
|
78.5400
|
TRQX
|
973549430937505
|
12/04/2024
|
15:09:58
|
BST
|
16
|
78.5200
|
XLON
|
973549506447914
|
12/04/2024
|
15:09:58
|
BST
|
28
|
78.5400
|
XLON
|
973549506447909
|
12/04/2024
|
15:09:58
|
BST
|
57
|
78.5400
|
XLON
|
973549506447910
|
12/04/2024
|
15:09:58
|
BST
|
90
|
78.5400
|
XLON
|
973549506447908
|
12/04/2024
|
15:09:59
|
BST
|
16
|
78.5200
|
XLON
|
973549506447916
|
12/04/2024
|
15:09:59
|
BST
|
56
|
78.5200
|
XLON
|
973549506447915
|
12/04/2024
|
15:10:03
|
BST
|
12
|
78.5400
|
XLON
|
973549506447948
|
12/04/2024
|
15:10:03
|
BST
|
12
|
78.5400
|
XLON
|
973549506447949
|
12/04/2024
|
15:10:03
|
BST
|
15
|
78.5400
|
XLON
|
973549506447945
|
12/04/2024
|
15:10:03
|
BST
|
41
|
78.5400
|
XLON
|
973549506447946
|
12/04/2024
|
15:10:03
|
BST
|
99
|
78.5400
|
XLON
|
973549506447947
|
12/04/2024
|
15:10:05
|
BST
|
15
|
78.5400
|
XLON
|
973549506447956
|
12/04/2024
|
15:10:05
|
BST
|
29
|
78.5400
|
XLON
|
973549506447955
|
12/04/2024
|
15:10:05
|
BST
|
54
|
78.5400
|
XLON
|
973549506447957
|
12/04/2024
|
15:10:09
|
BST
|
46
|
78.5000
|
CHIX
|
120001VUG
|
12/04/2024
|
15:10:15
|
BST
|
13
|
78.4600
|
XLON
|
973549506447980
|
12/04/2024
|
15:10:15
|
BST
|
15
|
78.4600
|
XLON
|
973549506447981
|
12/04/2024
|
15:10:35
|
BST
|
15
|
78.5400
|
XLON
|
973549506448103
|
12/04/2024
|
15:10:44
|
BST
|
14
|
78.5400
|
XLON
|
973549506448145
|
12/04/2024
|
15:10:50
|
BST
|
14
|
78.5400
|
XLON
|
973549506448154
|
12/04/2024
|
15:10:55
|
BST
|
13
|
78.5400
|
XLON
|
973549506448206
|
12/04/2024
|
15:10:55
|
BST
|
37
|
78.5400
|
XLON
|
973549506448204
|
12/04/2024
|
15:10:55
|
BST
|
38
|
78.5400
|
XLON
|
973549506448205
|
12/04/2024
|
15:10:56
|
BST
|
46
|
78.5200
|
XLON
|
973549506448211
|
12/04/2024
|
15:11:16
|
BST
|
42
|
78.5200
|
XLON
|
973549506448261
|
12/04/2024
|
15:11:23
|
BST
|
14
|
78.5200
|
BATE
|
200015WV
|
12/04/2024
|
15:11:23
|
BST
|
23
|
78.5200
|
BATE
|
200015WU
|
12/04/2024
|
15:11:23
|
BST
|
54
|
78.5200
|
BATE
|
200015WW
|
12/04/2024
|
15:11:23
|
BST
|
6
|
78.5200
|
XLON
|
973549506448273
|
12/04/2024
|
15:11:23
|
BST
|
10
|
78.5200
|
XLON
|
973549506448278
|
12/04/2024
|
15:11:23
|
BST
|
41
|
78.5200
|
XLON
|
973549506448272
|
12/04/2024
|
15:11:23
|
BST
|
61
|
78.5200
|
XLON
|
973549506448277
|
12/04/2024
|
15:11:47
|
BST
|
19
|
78.5000
|
BATE
|
200015YY
|
12/04/2024
|
15:11:47
|
BST
|
41
|
78.5000
|
BATE
|
200015YZ
|
12/04/2024
|
15:11:47
|
BST
|
8
|
78.5000
|
CHIX
|
120001W9N
|
12/04/2024
|
15:11:47
|
BST
|
42
|
78.5000
|
CHIX
|
120001W9O
|
12/04/2024
|
15:11:47
|
BST
|
82
|
78.5000
|
CHIX
|
120001W9M
|
12/04/2024
|
15:11:47
|
BST
|
175
|
78.5000
|
XLON
|
973549506448389
|
12/04/2024
|
15:11:47
|
BST
|
78
|
78.5200
|
XLON
|
973549506448387
|
12/04/2024
|
15:11:50
|
BST
|
18
|
78.4400
|
XLON
|
973549506448398
|
12/04/2024
|
15:11:53
|
BST
|
184
|
78.4600
|
XLON
|
973549506448422
|
12/04/2024
|
15:12:01
|
BST
|
20
|
78.4400
|
BATE
|
20001602
|
12/04/2024
|
15:12:01
|
BST
|
93
|
78.4400
|
BATE
|
20001603
|
12/04/2024
|
15:12:06
|
BST
|
24
|
78.4600
|
BATE
|
2000160P
|
12/04/2024
|
15:12:06
|
BST
|
37
|
78.4600
|
BATE
|
2000160O
|
12/04/2024
|
15:12:06
|
BST
|
62
|
78.4600
|
BATE
|
2000160N
|
12/04/2024
|
15:12:06
|
BST
|
75
|
78.4600
|
XLON
|
973549506448491
|
12/04/2024
|
15:12:08
|
BST
|
25
|
78.4400
|
CHIX
|
120001WCP
|
12/04/2024
|
15:12:08
|
BST
|
41
|
78.4400
|
CHIX
|
120001WCO
|
12/04/2024
|
15:12:26
|
BST
|
44
|
78.4200
|
BATE
|
2000162L
|
12/04/2024
|
15:12:26
|
BST
|
45
|
78.4200
|
BATE
|
2000162M
|
12/04/2024
|
15:12:26
|
BST
|
39
|
78.4000
|
CHIX
|
120001WFW
|
12/04/2024
|
15:12:26
|
BST
|
42
|
78.4200
|
XLON
|
973549506448579
|
12/04/2024
|
15:12:31
|
BST
|
9
|
78.4800
|
BATE
|
20001649
|
12/04/2024
|
15:12:31
|
BST
|
32
|
78.4800
|
BATE
|
20001648
|
12/04/2024
|
15:12:31
|
BST
|
93
|
78.4800
|
BATE
|
2000164A
|
12/04/2024
|
15:12:31
|
BST
|
12
|
78.5000
|
BATE
|
2000164D
|
12/04/2024
|
15:12:31
|
BST
|
12
|
78.5000
|
BATE
|
2000164E
|
12/04/2024
|
15:12:31
|
BST
|
34
|
78.5000
|
BATE
|
2000164C
|
12/04/2024
|
15:12:31
|
BST
|
58
|
78.5000
|
BATE
|
2000164B
|
12/04/2024
|
15:12:31
|
BST
|
15
|
78.4400
|
XLON
|
973549506448620
|
12/04/2024
|
15:12:31
|
BST
|
31
|
78.4400
|
XLON
|
973549506448621
|
12/04/2024
|
15:12:32
|
BST
|
86
|
78.4800
|
BATE
|
2000164F
|
12/04/2024
|
15:12:50
|
BST
|
15
|
78.4800
|
XLON
|
973549506448780
|
12/04/2024
|
15:12:54
|
BST
|
16
|
78.4800
|
XLON
|
973549506448811
|
12/04/2024
|
15:13:05
|
BST
|
13
|
78.4600
|
BATE
|
2000167D
|
12/04/2024
|
15:13:05
|
BST
|
23
|
78.4600
|
BATE
|
2000167E
|
12/04/2024
|
15:13:05
|
BST
|
67
|
78.4600
|
BATE
|
2000167F
|
12/04/2024
|
15:13:05
|
BST
|
109
|
78.4600
|
BATE
|
2000167B
|
12/04/2024
|
15:13:05
|
BST
|
109
|
78.4600
|
CHIX
|
120001WNM
|
12/04/2024
|
15:13:05
|
BST
|
12
|
78.4600
|
XLON
|
973549506448868
|
12/04/2024
|
15:13:05
|
BST
|
18
|
78.4600
|
XLON
|
973549506448867
|
12/04/2024
|
15:13:05
|
BST
|
25
|
78.4600
|
XLON
|
973549506448866
|
12/04/2024
|
15:13:05
|
BST
|
53
|
78.4600
|
XLON
|
973549506448869
|
12/04/2024
|
15:13:05
|
BST
|
172
|
78.4600
|
XLON
|
973549506448864
|
12/04/2024
|
15:13:10
|
BST
|
59
|
78.4600
|
CHIX
|
120001WOT
|
12/04/2024
|
15:13:10
|
BST
|
84
|
78.4400
|
TRQX
|
973549430938037
|
12/04/2024
|
15:13:10
|
BST
|
43
|
78.4600
|
XLON
|
973549506448931
|
12/04/2024
|
15:14:02
|
BST
|
20
|
78.4400
|
XLON
|
973549506449129
|
12/04/2024
|
15:14:03
|
BST
|
127
|
78.4200
|
BATE
|
200016BO
|
12/04/2024
|
15:14:03
|
BST
|
95
|
78.4200
|
CHIX
|
120001WUE
|
12/04/2024
|
15:14:21
|
BST
|
36
|
78.4000
|
XLON
|
973549506449156
|
12/04/2024
|
15:14:21
|
BST
|
51
|
78.4000
|
XLON
|
973549506449155
|
12/04/2024
|
15:14:21
|
BST
|
96
|
78.4000
|
XLON
|
973549506449157
|
12/04/2024
|
15:14:26
|
BST
|
107
|
78.4000
|
XLON
|
973549506449199
|
12/04/2024
|
15:14:32
|
BST
|
72
|
78.4000
|
BATE
|
200016EP
|
12/04/2024
|
15:14:32
|
BST
|
44
|
78.4000
|
XLON
|
973549506449230
|
12/04/2024
|
15:14:59
|
BST
|
89
|
78.4400
|
CHIX
|
120001X5B
|
12/04/2024
|
15:14:59
|
BST
|
21
|
78.4400
|
XLON
|
973549506449337
|
12/04/2024
|
15:14:59
|
BST
|
30
|
78.4400
|
XLON
|
973549506449338
|
12/04/2024
|
15:15:01
|
BST
|
14
|
78.4400
|
XLON
|
973549506449342
|
12/04/2024
|
15:15:02
|
BST
|
13
|
78.4400
|
XLON
|
973549506449395
|
12/04/2024
|
15:15:13
|
BST
|
56
|
78.4000
|
BATE
|
200016KI
|
12/04/2024
|
15:15:13
|
BST
|
12
|
78.4200
|
BATE
|
200016KL
|
12/04/2024
|
15:15:13
|
BST
|
12
|
78.4200
|
BATE
|
200016KM
|
12/04/2024
|
15:15:13
|
BST
|
34
|
78.4200
|
BATE
|
200016KK
|
12/04/2024
|
15:15:13
|
BST
|
37
|
78.4200
|
BATE
|
200016KJ
|
12/04/2024
|
15:15:13
|
BST
|
19
|
78.4200
|
CHIX
|
120001XAB
|
12/04/2024
|
15:15:13
|
BST
|
34
|
78.4200
|
CHIX
|
120001XAA
|
12/04/2024
|
15:15:13
|
BST
|
44
|
78.4200
|
CHIX
|
120001XA0
|
12/04/2024
|
15:15:13
|
BST
|
4
|
78.4200
|
TRQX
|
973549430938359
|
12/04/2024
|
15:15:13
|
BST
|
10
|
78.4200
|
TRQX
|
973549430938367
|
12/04/2024
|
15:15:13
|
BST
|
12
|
78.4200
|
TRQX
|
973549430938365
|
12/04/2024
|
15:15:13
|
BST
|
17
|
78.4200
|
TRQX
|
973549430938358
|
12/04/2024
|
15:15:13
|
BST
|
23
|
78.4200
|
TRQX
|
973549430938360
|
12/04/2024
|
15:15:13
|
BST
|
36
|
78.4200
|
TRQX
|
973549430938366
|
12/04/2024
|
15:15:13
|
BST
|
16
|
78.4000
|
XLON
|
973549506449467
|
12/04/2024
|
15:15:13
|
BST
|
16
|
78.4200
|
XLON
|
973549506449469
|
12/04/2024
|
15:15:13
|
BST
|
32
|
78.4200
|
XLON
|
973549506449470
|
12/04/2024
|
15:15:13
|
BST
|
68
|
78.4200
|
XLON
|
973549506449462
|
12/04/2024
|
15:15:13
|
BST
|
114
|
78.4200
|
XLON
|
973549506449463
|
12/04/2024
|
15:15:18
|
BST
|
30
|
78.4200
|
BATE
|
200016L6
|
12/04/2024
|
15:15:33
|
BST
|
17
|
78.4200
|
XLON
|
973549506449501
|
12/04/2024
|
15:15:33
|
BST
|
24
|
78.4200
|
XLON
|
973549506449502
|
12/04/2024
|
15:15:40
|
BST
|
17
|
78.4200
|
XLON
|
973549506449518
|
12/04/2024
|
15:15:40
|
BST
|
24
|
78.4200
|
XLON
|
973549506449519
|
12/04/2024
|
15:15:42
|
BST
|
22
|
78.4000
|
XLON
|
973549506449558
|
12/04/2024
|
15:15:42
|
BST
|
23
|
78.4000
|
XLON
|
973549506449557
|
12/04/2024
|
15:15:43
|
BST
|
66
|
78.3800
|
BATE
|
200016O8
|
12/04/2024
|
15:15:43
|
BST
|
81
|
78.3800
|
BATE
|
200016O6
|
12/04/2024
|
15:15:43
|
BST
|
168
|
78.3800
|
XLON
|
973549506449564
|
12/04/2024
|
15:15:52
|
BST
|
40
|
78.3600
|
BATE
|
200016PB
|
12/04/2024
|
15:15:52
|
BST
|
56
|
78.3600
|
BATE
|
200016PA
|
12/04/2024
|
15:15:52
|
BST
|
51
|
78.3600
|
CHIX
|
120001XGD
|
12/04/2024
|
15:16:14
|
BST
|
72
|
78.3600
|
XLON
|
973549506449764
|
12/04/2024
|
15:16:40
|
BST
|
138
|
78.3600
|
XLON
|
973549506449876
|
12/04/2024
|
15:16:40
|
BST
|
23
|
78.3800
|
XLON
|
973549506449873
|
12/04/2024
|
15:17:10
|
BST
|
23
|
78.3600
|
XLON
|
973549506449954
|
12/04/2024
|
15:17:10
|
BST
|
37
|
78.3600
|
XLON
|
973549506449955
|
12/04/2024
|
15:17:26
|
BST
|
17
|
78.3800
|
XLON
|
973549506450008
|
12/04/2024
|
15:17:26
|
BST
|
25
|
78.3800
|
XLON
|
973549506450005
|
12/04/2024
|
15:17:26
|
BST
|
25
|
78.3800
|
XLON
|
973549506450006
|
12/04/2024
|
15:17:26
|
BST
|
140
|
78.3800
|
XLON
|
973549506450007
|
12/04/2024
|
15:17:49
|
BST
|
53
|
78.3600
|
XLON
|
973549506450076
|
12/04/2024
|
15:17:49
|
BST
|
56
|
78.3600
|
XLON
|
973549506450080
|
12/04/2024
|
15:17:49
|
BST
|
58
|
78.3600
|
XLON
|
973549506450077
|
12/04/2024
|
15:17:49
|
BST
|
25
|
78.3800
|
XLON
|
973549506450075
|
12/04/2024
|
15:17:52
|
BST
|
11
|
78.3600
|
CHIX
|
120001Y0Q
|
12/04/2024
|
15:17:52
|
BST
|
80
|
78.3600
|
CHIX
|
120001Y0R
|
12/04/2024
|
15:17:52
|
BST
|
73
|
78.3600
|
TRQX
|
973549430938926
|
12/04/2024
|
15:17:55
|
BST
|
42
|
78.3400
|
CHIX
|
120001Y1G
|
12/04/2024
|
15:18:00
|
BST
|
39
|
78.3200
|
BATE
|
2000173O
|
12/04/2024
|
15:18:00
|
BST
|
33
|
78.3200
|
XLON
|
973549506450126
|
12/04/2024
|
15:18:00
|
BST
|
41
|
78.3200
|
XLON
|
973549506450127
|
12/04/2024
|
15:18:27
|
BST
|
38
|
78.3600
|
CHIX
|
120001Y7S
|
12/04/2024
|
15:18:54
|
BST
|
8
|
78.3400
|
XLON
|
973549506450333
|
12/04/2024
|
15:19:00
|
BST
|
38
|
78.3400
|
XLON
|
973549506450337
|
12/04/2024
|
15:19:06
|
BST
|
38
|
78.3400
|
XLON
|
973549506450372
|
12/04/2024
|
15:19:30
|
BST
|
113
|
78.4000
|
XLON
|
973549506450403
|
12/04/2024
|
15:19:44
|
BST
|
58
|
78.4200
|
CHIX
|
120001YJD
|
12/04/2024
|
15:19:44
|
BST
|
41
|
78.4200
|
TRQX
|
973549430939276
|
12/04/2024
|
15:19:44
|
BST
|
46
|
78.4200
|
TRQX
|
973549430939279
|
12/04/2024
|
15:19:44
|
BST
|
164
|
78.4200
|
XLON
|
973549506450451
|
12/04/2024
|
15:19:56
|
BST
|
15
|
78.4200
|
CHIX
|
120001YKK
|
12/04/2024
|
15:19:56
|
BST
|
60
|
78.4200
|
CHIX
|
120001YKL
|
12/04/2024
|
15:19:56
|
BST
|
75
|
78.4200
|
XLON
|
973549506450486
|
12/04/2024
|
15:21:00
|
BST
|
77
|
78.4200
|
BATE
|
200017MR
|
12/04/2024
|
15:21:00
|
BST
|
89
|
78.4200
|
BATE
|
200017MQ
|
12/04/2024
|
15:21:00
|
BST
|
89
|
78.4200
|
BATE
|
200017MT
|
12/04/2024
|
15:21:00
|
BST
|
41
|
78.4200
|
XLON
|
973549506450738
|
12/04/2024
|
15:21:00
|
BST
|
121
|
78.4200
|
XLON
|
973549506450745
|
12/04/2024
|
15:21:00
|
BST
|
170
|
78.4200
|
XLON
|
973549506450736
|
12/04/2024
|
15:21:00
|
BST
|
21
|
78.4400
|
XLON
|
973549506450742
|
12/04/2024
|
15:21:00
|
BST
|
29
|
78.4400
|
XLON
|
973549506450743
|
12/04/2024
|
15:21:00
|
BST
|
33
|
78.4400
|
XLON
|
973549506450739
|
12/04/2024
|
15:21:00
|
BST
|
41
|
78.4400
|
XLON
|
973549506450740
|
12/04/2024
|
15:21:00
|
BST
|
50
|
78.4400
|
XLON
|
973549506450744
|
12/04/2024
|
15:21:00
|
BST
|
148
|
78.4400
|
XLON
|
973549506450741
|
12/04/2024
|
15:21:33
|
BST
|
17
|
78.4600
|
CHIX
|
120001YYN
|
12/04/2024
|
15:21:33
|
BST
|
29
|
78.4600
|
CHIX
|
120001YYO
|
12/04/2024
|
15:21:33
|
BST
|
61
|
78.4600
|
XLON
|
973549506450827
|
12/04/2024
|
15:21:48
|
BST
|
10
|
78.4600
|
XLON
|
973549506450892
|
12/04/2024
|
15:21:48
|
BST
|
79
|
78.4600
|
XLON
|
973549506450903
|
12/04/2024
|
15:21:58
|
BST
|
9
|
78.4600
|
XLON
|
973549506450927
|
12/04/2024
|
15:21:58
|
BST
|
10
|
78.4600
|
XLON
|
973549506450933
|
12/04/2024
|
15:22:02
|
BST
|
113
|
78.4600
|
XLON
|
973549506450937
|
12/04/2024
|
15:22:06
|
BST
|
118
|
78.5000
|
BATE
|
200017TL
|
12/04/2024
|
15:22:09
|
BST
|
46
|
78.5200
|
BATE
|
200017TT
|
12/04/2024
|
15:22:25
|
BST
|
89
|
78.5800
|
BATE
|
200017Y0
|
12/04/2024
|
15:22:48
|
BST
|
48
|
78.5800
|
XLON
|
973549506451100
|
12/04/2024
|
15:22:53
|
BST
|
82
|
78.6200
|
XLON
|
973549506451125
|
12/04/2024
|
15:24:54
|
BST
|
164
|
78.6800
|
BATE
|
200018BE
|
12/04/2024
|
15:24:54
|
BST
|
164
|
78.6800
|
BATE
|
200018BF
|
12/04/2024
|
15:24:54
|
BST
|
21
|
78.6800
|
TRQX
|
973549430939975
|
12/04/2024
|
15:24:54
|
BST
|
23
|
78.6800
|
TRQX
|
973549430939976
|
12/04/2024
|
15:24:54
|
BST
|
46
|
78.6800
|
TRQX
|
973549430939973
|
12/04/2024
|
15:24:54
|
BST
|
37
|
78.6800
|
XLON
|
973549506451544
|
12/04/2024
|
15:24:54
|
BST
|
41
|
78.6800
|
XLON
|
973549506451542
|
12/04/2024
|
15:24:54
|
BST
|
47
|
78.6800
|
XLON
|
973549506451543
|
12/04/2024
|
15:24:54
|
BST
|
56
|
78.6800
|
XLON
|
973549506451545
|
12/04/2024
|
15:24:54
|
BST
|
182
|
78.6800
|
XLON
|
973549506451533
|
12/04/2024
|
15:24:55
|
BST
|
112
|
78.6800
|
CHIX
|
120001ZU5
|
12/04/2024
|
15:24:55
|
BST
|
45
|
78.6600
|
XLON
|
973549506451554
|
12/04/2024
|
15:24:55
|
BST
|
52
|
78.6800
|
XLON
|
973549506451564
|
12/04/2024
|
15:24:55
|
BST
|
182
|
78.6800
|
XLON
|
973549506451550
|
12/04/2024
|
15:24:56
|
BST
|
81
|
78.6800
|
XLON
|
973549506451584
|
12/04/2024
|
15:25:28
|
BST
|
61
|
78.6800
|
BATE
|
200018EK
|
12/04/2024
|
15:25:28
|
BST
|
61
|
78.6800
|
BATE
|
200018EN
|
12/04/2024
|
15:25:28
|
BST
|
19
|
78.7000
|
XLON
|
973549506451696
|
12/04/2024
|
15:25:28
|
BST
|
41
|
78.7000
|
XLON
|
973549506451695
|
12/04/2024
|
15:25:28
|
BST
|
46
|
78.7000
|
XLON
|
973549506451698
|
12/04/2024
|
15:25:28
|
BST
|
49
|
78.7000
|
XLON
|
973549506451697
|
12/04/2024
|
15:25:28
|
BST
|
50
|
78.7000
|
XLON
|
973549506451694
|
12/04/2024
|
15:25:28
|
BST
|
109
|
78.7000
|
XLON
|
973549506451739
|
12/04/2024
|
15:26:04
|
BST
|
46
|
78.6800
|
XLON
|
973549506451838
|
12/04/2024
|
15:26:04
|
BST
|
84
|
78.6800
|
XLON
|
973549506451836
|
12/04/2024
|
15:26:04
|
BST
|
122
|
78.6800
|
XLON
|
973549506451839
|
12/04/2024
|
15:26:06
|
BST
|
11
|
78.6600
|
BATE
|
200018IG
|
12/04/2024
|
15:26:06
|
BST
|
147
|
78.6600
|
BATE
|
200018IH
|
12/04/2024
|
15:26:06
|
BST
|
12
|
78.6600
|
CHIX
|
12000206L
|
12/04/2024
|
15:26:06
|
BST
|
45
|
78.6600
|
CHIX
|
12000206K
|
12/04/2024
|
15:26:06
|
BST
|
79
|
78.6600
|
CHIX
|
12000206J
|
12/04/2024
|
15:26:06
|
BST
|
49
|
78.6400
|
TRQX
|
973549430940140
|
12/04/2024
|
15:26:09
|
BST
|
34
|
78.6600
|
BATE
|
200018IV
|
12/04/2024
|
15:26:09
|
BST
|
127
|
78.6600
|
BATE
|
200018IW
|
12/04/2024
|
15:26:10
|
BST
|
3
|
78.6600
|
BATE
|
200018J5
|
12/04/2024
|
15:26:10
|
BST
|
34
|
78.6600
|
BATE
|
200018J6
|
12/04/2024
|
15:26:10
|
BST
|
121
|
78.6600
|
BATE
|
200018J7
|
12/04/2024
|
15:26:43
|
BST
|
41
|
78.6200
|
BATE
|
200018LK
|
12/04/2024
|
15:26:43
|
BST
|
42
|
78.6200
|
BATE
|
200018LO
|
12/04/2024
|
15:26:43
|
BST
|
41
|
78.6000
|
CHIX
|
1200020BN
|
12/04/2024
|
15:26:43
|
BST
|
69
|
78.6200
|
CHIX
|
1200020BI
|
12/04/2024
|
15:26:43
|
BST
|
20
|
78.6200
|
XLON
|
973549506451968
|
12/04/2024
|
15:26:43
|
BST
|
41
|
78.6200
|
XLON
|
973549506451969
|
12/04/2024
|
15:26:43
|
BST
|
58
|
78.6200
|
XLON
|
973549506451960
|
12/04/2024
|
15:26:43
|
BST
|
111
|
78.6200
|
XLON
|
973549506451970
|
12/04/2024
|
15:26:48
|
BST
|
12
|
78.6200
|
BATE
|
200018M7
|
12/04/2024
|
15:26:48
|
BST
|
34
|
78.6200
|
BATE
|
200018M6
|
12/04/2024
|
15:26:48
|
BST
|
45
|
78.6000
|
XLON
|
973549506451976
|
12/04/2024
|
15:26:54
|
BST
|
19
|
78.6200
|
BATE
|
200018MI
|
12/04/2024
|
15:26:54
|
BST
|
34
|
78.6200
|
BATE
|
200018MJ
|
12/04/2024
|
15:27:09
|
BST
|
130
|
78.5800
|
BATE
|
200018O5
|
12/04/2024
|
15:27:09
|
BST
|
34
|
78.6200
|
BATE
|
200018NV
|
12/04/2024
|
15:27:09
|
BST
|
47
|
78.5800
|
XLON
|
973549506452089
|
12/04/2024
|
15:27:09
|
BST
|
102
|
78.5800
|
XLON
|
973549506452096
|
12/04/2024
|
15:27:18
|
BST
|
13
|
78.6000
|
TRQX
|
973549430940332
|
12/04/2024
|
15:27:18
|
BST
|
43
|
78.6000
|
TRQX
|
973549430940333
|
12/04/2024
|
15:28:11
|
BST
|
19
|
78.6000
|
XLON
|
973549506452304
|
12/04/2024
|
15:28:11
|
BST
|
122
|
78.6000
|
XLON
|
973549506452305
|
12/04/2024
|
15:28:25
|
BST
|
6
|
78.6000
|
BATE
|
200018UX
|
12/04/2024
|
15:28:25
|
BST
|
16
|
78.6000
|
BATE
|
200018UW
|
12/04/2024
|
15:28:25
|
BST
|
31
|
78.6000
|
BATE
|
200018UY
|
12/04/2024
|
15:28:25
|
BST
|
34
|
78.6000
|
BATE
|
200018UV
|
12/04/2024
|
15:28:25
|
BST
|
2
|
78.5800
|
CHIX
|
1200020R4
|
12/04/2024
|
15:28:25
|
BST
|
102
|
78.5800
|
CHIX
|
1200020R3
|
12/04/2024
|
15:28:25
|
BST
|
23
|
78.5800
|
XLON
|
973549506452349
|
12/04/2024
|
15:28:25
|
BST
|
157
|
78.5800
|
XLON
|
973549506452348
|
12/04/2024
|
15:28:26
|
BST
|
8
|
78.6000
|
TRQX
|
973549430940439
|
12/04/2024
|
15:28:26
|
BST
|
9
|
78.6000
|
TRQX
|
973549430940441
|
12/04/2024
|
15:28:26
|
BST
|
21
|
78.6000
|
TRQX
|
973549430940440
|
12/04/2024
|
15:28:27
|
BST
|
83
|
78.5600
|
XLON
|
973549506452354
|
12/04/2024
|
15:28:30
|
BST
|
12
|
78.5400
|
BATE
|
200018WS
|
12/04/2024
|
15:28:30
|
BST
|
12
|
78.5400
|
BATE
|
200018WT
|
12/04/2024
|
15:28:30
|
BST
|
32
|
78.5400
|
BATE
|
200018WR
|
12/04/2024
|
15:28:30
|
BST
|
40
|
78.5400
|
BATE
|
200018WU
|
12/04/2024
|
15:28:42
|
BST
|
57
|
78.5600
|
BATE
|
200018YB
|
12/04/2024
|
15:28:43
|
BST
|
57
|
78.5600
|
BATE
|
200018YC
|
12/04/2024
|
15:28:43
|
BST
|
42
|
78.5400
|
CHIX
|
1200020XD
|
12/04/2024
|
15:29:01
|
BST
|
23
|
78.5400
|
BATE
|
20001914
|
12/04/2024
|
15:29:01
|
BST
|
19
|
78.5400
|
XLON
|
973549506452587
|
12/04/2024
|
15:29:01
|
BST
|
31
|
78.5400
|
XLON
|
973549506452589
|
12/04/2024
|
15:29:01
|
BST
|
41
|
78.5400
|
XLON
|
973549506452588
|
12/04/2024
|
15:29:01
|
BST
|
143
|
78.5400
|
XLON
|
973549506452585
|
12/04/2024
|
15:29:08
|
BST
|
24
|
78.5400
|
BATE
|
20001938
|
12/04/2024
|
15:29:08
|
BST
|
38
|
78.5400
|
BATE
|
20001939
|
12/04/2024
|
15:29:10
|
BST
|
12
|
78.5400
|
BATE
|
2000193P
|
12/04/2024
|
15:29:10
|
BST
|
12
|
78.5400
|
BATE
|
2000193Q
|
12/04/2024
|
15:29:10
|
BST
|
21
|
78.5400
|
BATE
|
2000193N
|
12/04/2024
|
15:29:10
|
BST
|
34
|
78.5400
|
BATE
|
2000193O
|
12/04/2024
|
15:29:10
|
BST
|
57
|
78.5400
|
BATE
|
2000193R
|
12/04/2024
|
15:29:11
|
BST
|
59
|
78.5400
|
BATE
|
20001943
|
12/04/2024
|
15:29:12
|
BST
|
78
|
78.5400
|
BATE
|
2000194B
|
12/04/2024
|
15:29:59
|
BST
|
21
|
78.5200
|
BATE
|
2000197V
|
12/04/2024
|
15:29:59
|
BST
|
85
|
78.5200
|
BATE
|
2000197Z
|
12/04/2024
|
15:29:59
|
BST
|
125
|
78.5200
|
BATE
|
2000197U
|
12/04/2024
|
15:29:59
|
BST
|
13
|
78.5200
|
XLON
|
973549506452864
|
12/04/2024
|
15:29:59
|
BST
|
48
|
78.5200
|
XLON
|
973549506452862
|
12/04/2024
|
15:29:59
|
BST
|
52
|
78.5200
|
XLON
|
973549506452859
|
12/04/2024
|
15:29:59
|
BST
|
100
|
78.5200
|
XLON
|
973549506452863
|
12/04/2024
|
15:30:05
|
BST
|
6
|
78.5200
|
BATE
|
2000199O
|
12/04/2024
|
15:30:05
|
BST
|
7
|
78.5200
|
BATE
|
2000199X
|
12/04/2024
|
15:30:05
|
BST
|
12
|
78.5200
|
BATE
|
2000199V
|
12/04/2024
|
15:30:05
|
BST
|
12
|
78.5200
|
BATE
|
2000199W
|
12/04/2024
|
15:30:05
|
BST
|
34
|
78.5200
|
BATE
|
2000199Q
|
12/04/2024
|
15:30:05
|
BST
|
34
|
78.5200
|
BATE
|
2000199U
|
12/04/2024
|
15:30:05
|
BST
|
177
|
78.5200
|
BATE
|
2000199P
|
12/04/2024
|
15:30:05
|
BST
|
30
|
78.5000
|
CHIX
|
1200021DA
|
12/04/2024
|
15:30:05
|
BST
|
64
|
78.5000
|
CHIX
|
1200021DB
|
12/04/2024
|
15:30:05
|
BST
|
66
|
78.5000
|
TRQX
|
973549430940748
|
12/04/2024
|
15:30:05
|
BST
|
152
|
78.5000
|
XLON
|
973549506452899
|
12/04/2024
|
15:30:52
|
BST
|
45
|
78.5400
|
BATE
|
200019GV
|
12/04/2024
|
15:30:53
|
BST
|
65
|
78.5400
|
BATE
|
200019GW
|
12/04/2024
|
15:30:54
|
BST
|
130
|
78.5400
|
BATE
|
200019GX
|
12/04/2024
|
15:30:54
|
BST
|
18
|
78.5400
|
XLON
|
973549506453087
|
12/04/2024
|
15:30:55
|
BST
|
146
|
78.5400
|
BATE
|
200019GY
|
12/04/2024
|
15:30:56
|
BST
|
140
|
78.5400
|
BATE
|
200019H0
|
12/04/2024
|
15:30:58
|
BST
|
146
|
78.5400
|
BATE
|
200019H8
|
12/04/2024
|
15:31:01
|
BST
|
55
|
78.5200
|
TRQX
|
973549430940922
|
12/04/2024
|
15:31:01
|
BST
|
20
|
78.5200
|
XLON
|
973549506453105
|
12/04/2024
|
15:31:01
|
BST
|
49
|
78.5200
|
XLON
|
973549506453106
|
12/04/2024
|
15:31:01
|
BST
|
98
|
78.5200
|
XLON
|
973549506453107
|
12/04/2024
|
15:31:01
|
BST
|
155
|
78.5200
|
XLON
|
973549506453104
|
12/04/2024
|
15:31:10
|
BST
|
23
|
78.4800
|
BATE
|
200019I5
|
12/04/2024
|
15:31:10
|
BST
|
40
|
78.4800
|
BATE
|
200019I4
|
12/04/2024
|
15:31:10
|
BST
|
2
|
78.4800
|
CHIX
|
1200021PT
|
12/04/2024
|
15:31:10
|
BST
|
102
|
78.4800
|
CHIX
|
1200021PS
|
12/04/2024
|
15:31:14
|
BST
|
24
|
78.4800
|
BATE
|
200019ID
|
12/04/2024
|
15:31:14
|
BST
|
35
|
78.4800
|
BATE
|
200019IC
|
12/04/2024
|
15:31:31
|
BST
|
3
|
78.5000
|
XLON
|
973549506453246
|
12/04/2024
|
15:31:31
|
BST
|
12
|
78.5000
|
XLON
|
973549506453244
|
12/04/2024
|
15:31:31
|
BST
|
12
|
78.5000
|
XLON
|
973549506453245
|
12/04/2024
|
15:31:31
|
BST
|
25
|
78.5000
|
XLON
|
973549506453243
|
12/04/2024
|
15:31:37
|
BST
|
39
|
78.5000
|
XLON
|
973549506453276
|
12/04/2024
|
15:32:12
|
BST
|
33
|
78.5400
|
BATE
|
200019NP
|
12/04/2024
|
15:32:12
|
BST
|
23
|
78.5400
|
XLON
|
973549506453398
|
12/04/2024
|
15:32:12
|
BST
|
41
|
78.5400
|
XLON
|
973549506453397
|
12/04/2024
|
15:32:12
|
BST
|
59
|
78.5400
|
XLON
|
973549506453399
|
12/04/2024
|
15:32:17
|
BST
|
19
|
78.5400
|
XLON
|
973549506453422
|
12/04/2024
|
15:32:17
|
BST
|
132
|
78.5400
|
XLON
|
973549506453421
|
12/04/2024
|
15:32:20
|
BST
|
40
|
78.5400
|
XLON
|
973549506453426
|
12/04/2024
|
15:33:20
|
BST
|
136
|
78.5600
|
CHIX
|
12000225A
|
12/04/2024
|
15:33:20
|
BST
|
24
|
78.5600
|
XLON
|
973549506453600
|
12/04/2024
|
15:33:20
|
BST
|
41
|
78.5600
|
XLON
|
973549506453601
|
12/04/2024
|
15:33:25
|
BST
|
32
|
78.5600
|
XLON
|
973549506453626
|
12/04/2024
|
15:33:25
|
BST
|
121
|
78.5600
|
XLON
|
973549506453625
|
12/04/2024
|
15:33:28
|
BST
|
69
|
78.5400
|
TRQX
|
973549430941224
|
12/04/2024
|
15:33:28
|
BST
|
161
|
78.5400
|
XLON
|
973549506453639
|
12/04/2024
|
15:33:28
|
BST
|
176
|
78.5400
|
XLON
|
973549506453648
|
12/04/2024
|
15:33:28
|
BST
|
43
|
78.5600
|
XLON
|
973549506453637
|
12/04/2024
|
15:33:32
|
BST
|
77
|
78.5400
|
CHIX
|
12000226S
|
12/04/2024
|
15:33:34
|
BST
|
9
|
78.5200
|
TRQX
|
973549430941271
|
12/04/2024
|
15:33:34
|
BST
|
41
|
78.5200
|
TRQX
|
973549430941270
|
12/04/2024
|
15:33:40
|
BST
|
26
|
78.5000
|
BATE
|
200019V6
|
12/04/2024
|
15:33:40
|
BST
|
34
|
78.5000
|
BATE
|
200019V7
|
12/04/2024
|
15:33:50
|
BST
|
6
|
78.4800
|
BATE
|
200019YA
|
12/04/2024
|
15:33:50
|
BST
|
35
|
78.4800
|
BATE
|
200019YB
|
12/04/2024
|
15:33:54
|
BST
|
23
|
78.4600
|
CHIX
|
1200022ED
|
12/04/2024
|
15:33:54
|
BST
|
102
|
78.4600
|
XLON
|
973549506453792
|
12/04/2024
|
15:34:18
|
BST
|
16
|
78.5200
|
BATE
|
20001A0M
|
12/04/2024
|
15:34:18
|
BST
|
37
|
78.5200
|
XLON
|
973549506453896
|
12/04/2024
|
15:34:20
|
BST
|
147
|
78.5000
|
XLON
|
973549506453911
|
12/04/2024
|
15:34:21
|
BST
|
12
|
78.5200
|
BATE
|
20001A10
|
12/04/2024
|
15:34:21
|
BST
|
12
|
78.5200
|
BATE
|
20001A11
|
12/04/2024
|
15:34:21
|
BST
|
34
|
78.5200
|
BATE
|
20001A0Z
|
12/04/2024
|
15:34:21
|
BST
|
43
|
78.5200
|
BATE
|
20001A0Y
|
12/04/2024
|
15:34:21
|
BST
|
91
|
78.5200
|
BATE
|
20001A12
|
12/04/2024
|
15:34:41
|
BST
|
34
|
78.5200
|
BATE
|
20001A2N
|
12/04/2024
|
15:34:41
|
BST
|
57
|
78.5000
|
XLON
|
973549506454005
|
12/04/2024
|
15:34:46
|
BST
|
13
|
78.5200
|
BATE
|
20001A2T
|
12/04/2024
|
15:34:46
|
BST
|
94
|
78.5200
|
BATE
|
20001A2U
|
12/04/2024
|
15:34:51
|
BST
|
94
|
78.5200
|
BATE
|
20001A38
|
12/04/2024
|
15:34:54
|
BST
|
12
|
78.5200
|
BATE
|
20001A3N
|
12/04/2024
|
15:34:54
|
BST
|
12
|
78.5200
|
BATE
|
20001A3O
|
12/04/2024
|
15:34:54
|
BST
|
34
|
78.5200
|
BATE
|
20001A3M
|
12/04/2024
|
15:34:54
|
BST
|
20
|
78.5000
|
XLON
|
973549506454089
|
12/04/2024
|
15:34:54
|
BST
|
33
|
78.5000
|
XLON
|
973549506454090
|
12/04/2024
|
15:34:54
|
BST
|
71
|
78.5000
|
XLON
|
973549506454091
|
12/04/2024
|
15:35:03
|
BST
|
12
|
78.5000
|
BATE
|
20001A58
|
12/04/2024
|
15:35:03
|
BST
|
34
|
78.5000
|
BATE
|
20001A59
|
12/04/2024
|
15:35:03
|
BST
|
12
|
78.5200
|
BATE
|
20001A5B
|
12/04/2024
|
15:35:03
|
BST
|
34
|
78.5200
|
BATE
|
20001A5A
|
12/04/2024
|
15:35:03
|
BST
|
57
|
78.4800
|
CHIX
|
1200022N2
|
12/04/2024
|
15:35:03
|
BST
|
101
|
78.4800
|
XLON
|
973549506454129
|
12/04/2024
|
15:35:07
|
BST
|
12
|
78.5200
|
BATE
|
20001A6A
|
12/04/2024
|
15:35:07
|
BST
|
12
|
78.5200
|
BATE
|
20001A6B
|
12/04/2024
|
15:35:07
|
BST
|
34
|
78.5200
|
BATE
|
20001A69
|
12/04/2024
|
15:35:07
|
BST
|
96
|
78.4800
|
CHIX
|
1200022O5
|
12/04/2024
|
15:35:08
|
BST
|
12
|
78.5200
|
BATE
|
20001A6N
|
12/04/2024
|
15:35:08
|
BST
|
34
|
78.5200
|
BATE
|
20001A6O
|
12/04/2024
|
15:35:10
|
BST
|
12
|
78.5200
|
BATE
|
20001A6Z
|
12/04/2024
|
15:35:10
|
BST
|
12
|
78.5200
|
BATE
|
20001A70
|
12/04/2024
|
15:35:10
|
BST
|
34
|
78.5200
|
BATE
|
20001A6Y
|
12/04/2024
|
15:35:11
|
BST
|
12
|
78.5200
|
BATE
|
20001A78
|
12/04/2024
|
15:35:11
|
BST
|
12
|
78.5200
|
BATE
|
20001A79
|
12/04/2024
|
15:35:12
|
BST
|
12
|
78.5200
|
BATE
|
20001A7F
|
12/04/2024
|
15:35:12
|
BST
|
12
|
78.5200
|
BATE
|
20001A7G
|
12/04/2024
|
15:35:45
|
BST
|
32
|
78.5200
|
BATE
|
20001ABJ
|
12/04/2024
|
15:35:45
|
BST
|
38
|
78.5000
|
CHIX
|
1200022TI
|
12/04/2024
|
15:35:45
|
BST
|
13
|
78.5000
|
XLON
|
973549506454299
|
12/04/2024
|
15:35:45
|
BST
|
21
|
78.5000
|
XLON
|
973549506454308
|
12/04/2024
|
15:35:45
|
BST
|
25
|
78.5000
|
XLON
|
973549506454307
|
12/04/2024
|
15:35:45
|
BST
|
29
|
78.5000
|
XLON
|
973549506454300
|
12/04/2024
|
15:35:45
|
BST
|
62
|
78.5000
|
XLON
|
973549506454309
|
12/04/2024
|
15:35:45
|
BST
|
143
|
78.5000
|
XLON
|
973549506454301
|
12/04/2024
|
15:35:45
|
BST
|
8
|
78.5200
|
XLON
|
973549506454311
|
12/04/2024
|
15:35:45
|
BST
|
25
|
78.5200
|
XLON
|
973549506454310
|
12/04/2024
|
15:35:46
|
BST
|
26
|
78.5000
|
BATE
|
20001ABO
|
12/04/2024
|
15:35:46
|
BST
|
10
|
78.5200
|
BATE
|
20001ABQ
|
12/04/2024
|
15:35:46
|
BST
|
21
|
78.5200
|
BATE
|
20001ABP
|
12/04/2024
|
15:35:59
|
BST
|
12
|
78.5200
|
BATE
|
20001ACG
|
12/04/2024
|
15:35:59
|
BST
|
34
|
78.5200
|
BATE
|
20001ACH
|
12/04/2024
|
15:35:59
|
BST
|
127
|
78.5200
|
BATE
|
20001ACI
|
12/04/2024
|
15:35:59
|
BST
|
6
|
78.4800
|
XLON
|
973549506454359
|
12/04/2024
|
15:35:59
|
BST
|
35
|
78.4800
|
XLON
|
973549506454358
|
12/04/2024
|
15:36:11
|
BST
|
38
|
78.4600
|
CHIX
|
1200022WZ
|
12/04/2024
|
15:36:11
|
BST
|
3
|
78.4600
|
TRQX
|
973549430941767
|
12/04/2024
|
15:36:11
|
BST
|
3
|
78.4600
|
TRQX
|
973549430941769
|
12/04/2024
|
15:36:11
|
BST
|
55
|
78.4600
|
TRQX
|
973549430941768
|
12/04/2024
|
15:36:24
|
BST
|
64
|
78.4400
|
BATE
|
20001AG1
|
12/04/2024
|
15:36:28
|
BST
|
38
|
78.4400
|
XLON
|
973549506454496
|
12/04/2024
|
15:36:34
|
BST
|
37
|
78.4400
|
XLON
|
973549506454527
|
12/04/2024
|
15:36:40
|
BST
|
30
|
78.4400
|
XLON
|
973549506454560
|
12/04/2024
|
15:36:48
|
BST
|
20
|
78.4400
|
XLON
|
973549506454589
|
12/04/2024
|
15:36:53
|
BST
|
73
|
78.4400
|
XLON
|
973549506454616
|
12/04/2024
|
15:37:09
|
BST
|
17
|
78.4400
|
BATE
|
20001AKU
|
12/04/2024
|
15:37:09
|
BST
|
32
|
78.4200
|
CHIX
|
120002379
|
12/04/2024
|
15:37:09
|
BST
|
21
|
78.4400
|
XLON
|
973549506454685
|
12/04/2024
|
15:37:28
|
BST
|
24
|
78.4200
|
CHIX
|
12000239W
|
12/04/2024
|
15:37:28
|
BST
|
42
|
78.4400
|
TRQX
|
973549430941989
|
12/04/2024
|
15:37:28
|
BST
|
57
|
78.4400
|
XLON
|
973549506454741
|
12/04/2024
|
15:38:09
|
BST
|
89
|
78.4800
|
XLON
|
973549506454904
|
12/04/2024
|
15:38:12
|
BST
|
29
|
78.4800
|
XLON
|
973549506454931
|
12/04/2024
|
15:38:15
|
BST
|
29
|
78.4800
|
XLON
|
973549506454960
|
12/04/2024
|
15:38:15
|
BST
|
99
|
78.4800
|
XLON
|
973549506454961
|
12/04/2024
|
15:38:20
|
BST
|
30
|
78.4800
|
XLON
|
973549506454967
|
12/04/2024
|
15:38:20
|
BST
|
44
|
78.4800
|
XLON
|
973549506454968
|
12/04/2024
|
15:38:20
|
BST
|
99
|
78.4800
|
XLON
|
973549506454969
|
12/04/2024
|
15:38:23
|
BST
|
30
|
78.4800
|
XLON
|
973549506454977
|
12/04/2024
|
15:38:23
|
BST
|
38
|
78.4800
|
XLON
|
973549506454978
|
12/04/2024
|
15:38:28
|
BST
|
37
|
78.4800
|
XLON
|
973549506454994
|
12/04/2024
|
15:38:29
|
BST
|
12
|
78.4600
|
BATE
|
20001AUK
|
12/04/2024
|
15:38:29
|
BST
|
34
|
78.4600
|
BATE
|
20001AUJ
|
12/04/2024
|
15:38:29
|
BST
|
69
|
78.4600
|
BATE
|
20001AUI
|
12/04/2024
|
15:38:29
|
BST
|
71
|
78.4600
|
BATE
|
20001AUH
|
12/04/2024
|
15:38:29
|
BST
|
108
|
78.4600
|
CHIX
|
1200023QM
|
12/04/2024
|
15:38:29
|
BST
|
51
|
78.4600
|
XLON
|
973549506454997
|
12/04/2024
|
15:38:29
|
BST
|
125
|
78.4600
|
XLON
|
973549506454996
|
12/04/2024
|
15:38:34
|
BST
|
12
|
78.4600
|
BATE
|
20001AUP
|
12/04/2024
|
15:38:34
|
BST
|
12
|
78.4600
|
BATE
|
20001AUR
|
12/04/2024
|
15:38:34
|
BST
|
34
|
78.4600
|
BATE
|
20001AUT
|
12/04/2024
|
15:38:34
|
BST
|
54
|
78.4600
|
BATE
|
20001AUQ
|
12/04/2024
|
15:38:34
|
BST
|
179
|
78.4600
|
BATE
|
20001AUS
|
12/04/2024
|
15:38:36
|
BST
|
179
|
78.4600
|
BATE
|
20001AUW
|
12/04/2024
|
15:38:51
|
BST
|
53
|
78.4200
|
CHIX
|
1200023S3
|
12/04/2024
|
15:38:51
|
BST
|
82
|
78.4200
|
TRQX
|
973549430942207
|
12/04/2024
|
15:39:21
|
BST
|
45
|
78.4000
|
CHIX
|
1200023V1
|
12/04/2024
|
15:39:21
|
BST
|
4
|
78.4200
|
XLON
|
973549506455124
|
12/04/2024
|
15:39:21
|
BST
|
17
|
78.4200
|
XLON
|
973549506455122
|
12/04/2024
|
15:39:21
|
BST
|
18
|
78.4200
|
XLON
|
973549506455121
|
12/04/2024
|
15:39:21
|
BST
|
23
|
78.4200
|
XLON
|
973549506455119
|
12/04/2024
|
15:39:21
|
BST
|
44
|
78.4200
|
XLON
|
973549506455120
|
12/04/2024
|
15:39:21
|
BST
|
92
|
78.4200
|
XLON
|
973549506455123
|
12/04/2024
|
15:39:26
|
BST
|
79
|
78.4000
|
XLON
|
973549506455133
|
12/04/2024
|
15:40:07
|
BST
|
120
|
78.4400
|
BATE
|
20001B2E
|
12/04/2024
|
15:40:12
|
BST
|
17
|
78.4400
|
CHIX
|
12000241J
|
12/04/2024
|
15:40:12
|
BST
|
77
|
78.4400
|
CHIX
|
12000241I
|
12/04/2024
|
15:40:24
|
BST
|
112
|
78.4800
|
BATE
|
20001B4C
|
12/04/2024
|
15:40:24
|
BST
|
15
|
78.4800
|
XLON
|
973549506455320
|
12/04/2024
|
15:40:24
|
BST
|
17
|
78.4800
|
XLON
|
973549506455319
|
12/04/2024
|
15:40:40
|
BST
|
19
|
78.4800
|
XLON
|
973549506455376
|
12/04/2024
|
15:40:40
|
BST
|
113
|
78.4800
|
XLON
|
973549506455377
|
12/04/2024
|
15:41:05
|
BST
|
25
|
78.4600
|
BATE
|
20001B98
|
12/04/2024
|
15:41:05
|
BST
|
39
|
78.4600
|
CHIX
|
1200024AF
|
12/04/2024
|
15:41:05
|
BST
|
19
|
78.4600
|
XLON
|
973549506455453
|
12/04/2024
|
15:41:05
|
BST
|
50
|
78.4600
|
XLON
|
973549506455452
|
12/04/2024
|
15:41:05
|
BST
|
162
|
78.4600
|
XLON
|
973549506455451
|
12/04/2024
|
15:41:05
|
BST
|
20
|
78.4800
|
XLON
|
973549506455456
|
12/04/2024
|
15:41:05
|
BST
|
20
|
78.4800
|
XLON
|
973549506455459
|
12/04/2024
|
15:41:05
|
BST
|
25
|
78.4800
|
XLON
|
973549506455454
|
12/04/2024
|
15:41:05
|
BST
|
44
|
78.4800
|
XLON
|
973549506455455
|
12/04/2024
|
15:41:05
|
BST
|
50
|
78.4800
|
XLON
|
973549506455458
|
12/04/2024
|
15:41:05
|
BST
|
77
|
78.4800
|
XLON
|
973549506455457
|
12/04/2024
|
15:41:08
|
BST
|
12
|
78.4600
|
BATE
|
20001B9G
|
12/04/2024
|
15:41:08
|
BST
|
12
|
78.4600
|
BATE
|
20001B9H
|
12/04/2024
|
15:41:08
|
BST
|
37
|
78.4600
|
BATE
|
20001B9I
|
12/04/2024
|
15:41:10
|
BST
|
12
|
78.4600
|
BATE
|
20001B9L
|
12/04/2024
|
15:41:10
|
BST
|
12
|
78.4600
|
BATE
|
20001B9M
|
12/04/2024
|
15:41:15
|
BST
|
41
|
78.3800
|
CHIX
|
1200024CZ
|
12/04/2024
|
15:41:16
|
BST
|
12
|
78.4000
|
BATE
|
20001BBI
|
12/04/2024
|
15:41:16
|
BST
|
12
|
78.4000
|
BATE
|
20001BBJ
|
12/04/2024
|
15:41:16
|
BST
|
20
|
78.4000
|
BATE
|
20001BBH
|
12/04/2024
|
15:41:16
|
BST
|
34
|
78.4000
|
BATE
|
20001BBK
|
12/04/2024
|
15:41:41
|
BST
|
96
|
78.4200
|
BATE
|
20001BF6
|
12/04/2024
|
15:41:41
|
BST
|
37
|
78.4200
|
XLON
|
973549506455662
|
12/04/2024
|
15:41:51
|
BST
|
30
|
78.4000
|
BATE
|
20001BG2
|
12/04/2024
|
15:42:25
|
BST
|
129
|
78.4400
|
BATE
|
20001BIZ
|
12/04/2024
|
15:42:41
|
BST
|
11
|
78.4400
|
BATE
|
20001BJU
|
12/04/2024
|
15:42:41
|
BST
|
87
|
78.4400
|
BATE
|
20001BJV
|
12/04/2024
|
15:42:54
|
BST
|
34
|
78.4400
|
BATE
|
20001BKU
|
12/04/2024
|
15:42:54
|
BST
|
51
|
78.4200
|
CHIX
|
1200024TD
|
12/04/2024
|
15:42:54
|
BST
|
80
|
78.4200
|
CHIX
|
1200024TB
|
12/04/2024
|
15:42:54
|
BST
|
13
|
78.4600
|
TRQX
|
973549430942777
|
12/04/2024
|
15:42:54
|
BST
|
38
|
78.4600
|
TRQX
|
973549430942778
|
12/04/2024
|
15:42:54
|
BST
|
42
|
78.4200
|
XLON
|
973549506455869
|
12/04/2024
|
15:42:54
|
BST
|
44
|
78.4200
|
XLON
|
973549506455867
|
12/04/2024
|
15:42:54
|
BST
|
71
|
78.4200
|
XLON
|
973549506455868
|
12/04/2024
|
15:42:54
|
BST
|
140
|
78.4200
|
XLON
|
973549506455859
|
12/04/2024
|
15:43:03
|
BST
|
55
|
78.4000
|
BATE
|
20001BM0
|
12/04/2024
|
15:43:03
|
BST
|
56
|
78.4000
|
BATE
|
20001BLZ
|
12/04/2024
|
15:43:03
|
BST
|
40
|
78.4000
|
CHIX
|
1200024UK
|
12/04/2024
|
15:43:03
|
BST
|
5
|
78.4000
|
XLON
|
973549506455911
|
12/04/2024
|
15:43:03
|
BST
|
15
|
78.4000
|
XLON
|
973549506455908
|
12/04/2024
|
15:43:03
|
BST
|
44
|
78.4000
|
XLON
|
973549506455907
|
12/04/2024
|
15:43:03
|
BST
|
48
|
78.4000
|
XLON
|
973549506455905
|
12/04/2024
|
15:43:03
|
BST
|
67
|
78.4000
|
XLON
|
973549506455904
|
12/04/2024
|
15:43:03
|
BST
|
78
|
78.4000
|
XLON
|
973549506455909
|
12/04/2024
|
15:43:03
|
BST
|
94
|
78.4000
|
XLON
|
973549506455910
|
12/04/2024
|
15:44:39
|
BST
|
34
|
78.4400
|
XLON
|
973549506456239
|
12/04/2024
|
15:44:39
|
BST
|
37
|
78.4400
|
XLON
|
973549506456241
|
12/04/2024
|
15:44:39
|
BST
|
44
|
78.4400
|
XLON
|
973549506456240
|
12/04/2024
|
15:44:39
|
BST
|
99
|
78.4400
|
XLON
|
973549506456242
|
12/04/2024
|
15:45:00
|
BST
|
129
|
78.4200
|
BATE
|
20001BXQ
|
12/04/2024
|
15:45:00
|
BST
|
50
|
78.4200
|
CHIX
|
1200025CV
|
12/04/2024
|
15:45:00
|
BST
|
62
|
78.4200
|
CHIX
|
1200025CT
|
12/04/2024
|
15:45:00
|
BST
|
7
|
78.4200
|
TRQX
|
973549430943148
|
12/04/2024
|
15:45:00
|
BST
|
11
|
78.4200
|
TRQX
|
973549430943154
|
12/04/2024
|
15:45:00
|
BST
|
57
|
78.4200
|
TRQX
|
973549430943147
|
12/04/2024
|
15:45:00
|
BST
|
20
|
78.4200
|
XLON
|
973549506456342
|
12/04/2024
|
15:45:00
|
BST
|
37
|
78.4200
|
XLON
|
973549506456343
|
12/04/2024
|
15:45:00
|
BST
|
44
|
78.4200
|
XLON
|
973549506456341
|
12/04/2024
|
15:45:00
|
BST
|
49
|
78.4200
|
XLON
|
973549506456344
|
12/04/2024
|
15:45:00
|
BST
|
66
|
78.4200
|
XLON
|
973549506456345
|
12/04/2024
|
15:45:00
|
BST
|
154
|
78.4200
|
XLON
|
973549506456340
|
12/04/2024
|
15:45:00
|
BST
|
32
|
78.4400
|
XLON
|
973549506456348
|
12/04/2024
|
15:45:00
|
BST
|
37
|
78.4400
|
XLON
|
973549506456346
|
12/04/2024
|
15:45:00
|
BST
|
44
|
78.4400
|
XLON
|
973549506456347
|
12/04/2024
|
15:45:01
|
BST
|
123
|
78.4200
|
BATE
|
20001BY3
|
12/04/2024
|
15:45:01
|
BST
|
60
|
78.4200
|
TRQX
|
973549430943171
|
12/04/2024
|
15:45:03
|
BST
|
12
|
78.4200
|
BATE
|
20001BY8
|
12/04/2024
|
15:45:03
|
BST
|
34
|
78.4200
|
BATE
|
20001BY6
|
12/04/2024
|
15:45:03
|
BST
|
34
|
78.4200
|
BATE
|
20001BY7
|
12/04/2024
|
15:45:12
|
BST
|
5
|
78.4000
|
XLON
|
973549506456370
|
12/04/2024
|
15:45:12
|
BST
|
35
|
78.4000
|
XLON
|
973549506456371
|
12/04/2024
|
15:45:15
|
BST
|
34
|
78.4200
|
BATE
|
20001BYU
|
12/04/2024
|
15:46:05
|
BST
|
11
|
78.4200
|
BATE
|
20001C2I
|
12/04/2024
|
15:46:05
|
BST
|
34
|
78.4200
|
BATE
|
20001C2J
|
12/04/2024
|
15:46:07
|
BST
|
4
|
78.3800
|
CHIX
|
1200025L4
|
12/04/2024
|
15:46:07
|
BST
|
34
|
78.3800
|
CHIX
|
1200025L3
|
12/04/2024
|
15:46:07
|
BST
|
73
|
78.3800
|
CHIX
|
1200025KT
|
12/04/2024
|
15:46:07
|
BST
|
39
|
78.3800
|
TRQX
|
973549430943317
|
12/04/2024
|
15:46:07
|
BST
|
19
|
78.3800
|
XLON
|
973549506456504
|
12/04/2024
|
15:46:07
|
BST
|
31
|
78.3800
|
XLON
|
973549506456501
|
12/04/2024
|
15:46:07
|
BST
|
31
|
78.3800
|
XLON
|
973549506456506
|
12/04/2024
|
15:46:07
|
BST
|
45
|
78.3800
|
XLON
|
973549506456503
|
12/04/2024
|
15:46:07
|
BST
|
50
|
78.3800
|
XLON
|
973549506456502
|
12/04/2024
|
15:46:07
|
BST
|
52
|
78.3800
|
XLON
|
973549506456505
|
12/04/2024
|
15:46:18
|
BST
|
33
|
78.3600
|
XLON
|
973549506456556
|
12/04/2024
|
15:47:27
|
BST
|
3
|
78.3600
|
BATE
|
20001CAD
|
12/04/2024
|
15:47:27
|
BST
|
33
|
78.3600
|
BATE
|
20001CAC
|
12/04/2024
|
15:47:27
|
BST
|
44
|
78.3400
|
CHIX
|
1200025YD
|
12/04/2024
|
15:47:27
|
BST
|
84
|
78.3400
|
CHIX
|
1200025YG
|
12/04/2024
|
15:47:27
|
BST
|
168
|
78.3400
|
XLON
|
973549506456809
|
12/04/2024
|
15:47:27
|
BST
|
12
|
78.3600
|
XLON
|
973549506456814
|
12/04/2024
|
15:47:27
|
BST
|
12
|
78.3600
|
XLON
|
973549506456816
|
12/04/2024
|
15:47:27
|
BST
|
36
|
78.3600
|
XLON
|
973549506456810
|
12/04/2024
|
15:47:27
|
BST
|
37
|
78.3600
|
XLON
|
973549506456815
|
12/04/2024
|
15:47:27
|
BST
|
45
|
78.3600
|
XLON
|
973549506456811
|
12/04/2024
|
15:47:27
|
BST
|
50
|
78.3600
|
XLON
|
973549506456813
|
12/04/2024
|
15:47:27
|
BST
|
77
|
78.3600
|
XLON
|
973549506456817
|
12/04/2024
|
15:47:27
|
BST
|
172
|
78.3600
|
XLON
|
973549506456812
|
12/04/2024
|
15:47:44
|
BST
|
11
|
78.3600
|
BATE
|
20001CC3
|
12/04/2024
|
15:47:44
|
BST
|
12
|
78.3600
|
BATE
|
20001CC5
|
12/04/2024
|
15:47:44
|
BST
|
12
|
78.3600
|
BATE
|
20001CC6
|
12/04/2024
|
15:47:44
|
BST
|
34
|
78.3600
|
BATE
|
20001CC4
|
12/04/2024
|
15:47:44
|
BST
|
80
|
78.3600
|
BATE
|
20001CC2
|
12/04/2024
|
15:48:32
|
BST
|
32
|
78.3200
|
BATE
|
20001CH4
|
12/04/2024
|
15:48:32
|
BST
|
37
|
78.3200
|
BATE
|
20001CH5
|
12/04/2024
|
15:48:32
|
BST
|
71
|
78.3200
|
BATE
|
20001CH3
|
12/04/2024
|
15:48:32
|
BST
|
9
|
78.3200
|
CHIX
|
12000267N
|
12/04/2024
|
15:48:32
|
BST
|
13
|
78.3200
|
CHIX
|
12000267Q
|
12/04/2024
|
15:48:32
|
BST
|
15
|
78.3200
|
CHIX
|
12000267P
|
12/04/2024
|
15:48:32
|
BST
|
34
|
78.3200
|
CHIX
|
12000267O
|
12/04/2024
|
15:48:32
|
BST
|
43
|
78.3200
|
CHIX
|
12000267L
|
12/04/2024
|
15:48:32
|
BST
|
47
|
78.3200
|
TRQX
|
973549430943690
|
12/04/2024
|
15:48:32
|
BST
|
40
|
78.3200
|
XLON
|
973549506456962
|
12/04/2024
|
15:48:32
|
BST
|
146
|
78.3200
|
XLON
|
973549506456963
|
12/04/2024
|
15:48:33
|
BST
|
38
|
78.3200
|
XLON
|
973549506456964
|
12/04/2024
|
15:48:35
|
BST
|
1
|
78.3200
|
BATE
|
20001CH8
|
12/04/2024
|
15:48:35
|
BST
|
65
|
78.3200
|
BATE
|
20001CH9
|
12/04/2024
|
15:48:39
|
BST
|
37
|
78.3200
|
BATE
|
20001CIJ
|
12/04/2024
|
15:48:39
|
BST
|
95
|
78.3200
|
BATE
|
20001CIV
|
12/04/2024
|
15:48:40
|
BST
|
144
|
78.3400
|
BATE
|
20001CJ5
|
12/04/2024
|
15:48:41
|
BST
|
38
|
78.3400
|
XLON
|
973549506456991
|
12/04/2024
|
15:48:43
|
BST
|
16
|
78.3400
|
BATE
|
20001CJK
|
12/04/2024
|
15:48:43
|
BST
|
48
|
78.3400
|
BATE
|
20001CJJ
|
12/04/2024
|
15:48:43
|
BST
|
71
|
78.3400
|
BATE
|
20001CJY
|
12/04/2024
|
15:48:45
|
BST
|
38
|
78.3400
|
XLON
|
973549506457003
|
12/04/2024
|
15:50:02
|
BST
|
2
|
78.3200
|
CHIX
|
1200026R1
|
12/04/2024
|
15:50:02
|
BST
|
12
|
78.3200
|
CHIX
|
1200026R0
|
12/04/2024
|
15:50:02
|
BST
|
34
|
78.3200
|
CHIX
|
1200026QZ
|
12/04/2024
|
15:50:02
|
BST
|
55
|
78.3200
|
CHIX
|
1200026QV
|
12/04/2024
|
15:50:02
|
BST
|
41
|
78.3200
|
TRQX
|
973549430944009
|
12/04/2024
|
15:50:02
|
BST
|
41
|
78.3200
|
TRQX
|
973549430944012
|
12/04/2024
|
15:50:02
|
BST
|
12
|
78.3000
|
XLON
|
973549506457184
|
12/04/2024
|
15:50:02
|
BST
|
25
|
78.3000
|
XLON
|
973549506457183
|
12/04/2024
|
15:50:02
|
BST
|
68
|
78.3000
|
XLON
|
973549506457182
|
12/04/2024
|
15:50:02
|
BST
|
7
|
78.3200
|
XLON
|
973549506457186
|
12/04/2024
|
15:50:02
|
BST
|
50
|
78.3200
|
XLON
|
973549506457185
|
12/04/2024
|
15:50:02
|
BST
|
76
|
78.3200
|
XLON
|
973549506457177
|
12/04/2024
|
15:50:02
|
BST
|
78
|
78.3200
|
XLON
|
973549506457176
|
12/04/2024
|
15:50:07
|
BST
|
45
|
78.3200
|
XLON
|
973549506457236
|
12/04/2024
|
15:50:07
|
BST
|
61
|
78.3200
|
XLON
|
973549506457237
|
12/04/2024
|
15:50:14
|
BST
|
11
|
78.3200
|
XLON
|
973549506457248
|
12/04/2024
|
15:50:14
|
BST
|
30
|
78.3200
|
XLON
|
973549506457249
|
12/04/2024
|
15:50:19
|
BST
|
7
|
78.3000
|
XLON
|
973549506457277
|
12/04/2024
|
15:50:19
|
BST
|
34
|
78.3000
|
XLON
|
973549506457278
|
12/04/2024
|
15:50:54
|
BST
|
52
|
78.2800
|
BATE
|
20001CXC
|
12/04/2024
|
15:50:54
|
BST
|
52
|
78.2800
|
BATE
|
20001CXD
|
12/04/2024
|
15:50:54
|
BST
|
5
|
78.2800
|
CHIX
|
1200026YK
|
12/04/2024
|
15:50:54
|
BST
|
39
|
78.2800
|
CHIX
|
1200026YL
|
12/04/2024
|
15:50:54
|
BST
|
39
|
78.2800
|
TRQX
|
973549430944140
|
12/04/2024
|
15:50:54
|
BST
|
80
|
78.2800
|
XLON
|
973549506457354
|
12/04/2024
|
15:51:01
|
BST
|
37
|
78.2600
|
CHIX
|
1200026ZH
|
12/04/2024
|
15:51:01
|
BST
|
12
|
78.2800
|
XLON
|
973549506457391
|
12/04/2024
|
15:51:01
|
BST
|
16
|
78.2800
|
XLON
|
973549506457393
|
12/04/2024
|
15:51:01
|
BST
|
21
|
78.2800
|
XLON
|
973549506457392
|
12/04/2024
|
15:51:01
|
BST
|
29
|
78.2800
|
XLON
|
973549506457389
|
12/04/2024
|
15:51:01
|
BST
|
45
|
78.2800
|
XLON
|
973549506457390
|
12/04/2024
|
15:51:02
|
BST
|
12
|
78.2800
|
XLON
|
973549506457397
|
12/04/2024
|
15:51:02
|
BST
|
79
|
78.2800
|
XLON
|
973549506457398
|
12/04/2024
|
15:51:03
|
BST
|
78
|
78.2600
|
XLON
|
973549506457401
|
12/04/2024
|
15:51:41
|
BST
|
18
|
78.2800
|
XLON
|
973549506457487
|
12/04/2024
|
15:51:41
|
BST
|
19
|
78.2800
|
XLON
|
973549506457486
|
12/04/2024
|
15:51:49
|
BST
|
41
|
78.2800
|
XLON
|
973549506457499
|
12/04/2024
|
15:51:53
|
BST
|
128
|
78.2400
|
XLON
|
973549506457510
|
12/04/2024
|
15:51:58
|
BST
|
47
|
78.2400
|
CHIX
|
12000279C
|
12/04/2024
|
15:51:58
|
BST
|
77
|
78.2400
|
XLON
|
973549506457521
|
12/04/2024
|
15:52:06
|
BST
|
12
|
78.2400
|
BATE
|
20001D7H
|
12/04/2024
|
15:52:06
|
BST
|
34
|
78.2400
|
BATE
|
20001D7G
|
12/04/2024
|
15:52:40
|
BST
|
48
|
78.2000
|
CHIX
|
1200027JQ
|
12/04/2024
|
15:52:40
|
BST
|
42
|
78.2000
|
TRQX
|
973549430944583
|
12/04/2024
|
15:52:40
|
BST
|
80
|
78.2200
|
XLON
|
973549506457664
|
12/04/2024
|
15:52:54
|
BST
|
2
|
78.2200
|
XLON
|
973549506457701
|
12/04/2024
|
15:52:54
|
BST
|
37
|
78.2200
|
XLON
|
973549506457700
|
12/04/2024
|
15:53:05
|
BST
|
17
|
78.2000
|
XLON
|
973549506457750
|
12/04/2024
|
15:53:05
|
BST
|
26
|
78.2000
|
XLON
|
973549506457748
|
12/04/2024
|
15:53:05
|
BST
|
45
|
78.2000
|
XLON
|
973549506457749
|
12/04/2024
|
15:53:32
|
BST
|
36
|
78.2000
|
BATE
|
20001DK7
|
12/04/2024
|
15:53:32
|
BST
|
45
|
78.2000
|
XLON
|
973549506457825
|
12/04/2024
|
15:53:32
|
BST
|
91
|
78.2000
|
XLON
|
973549506457826
|
12/04/2024
|
15:53:38
|
BST
|
40
|
78.1800
|
CHIX
|
1200027XD
|
12/04/2024
|
15:53:38
|
BST
|
6
|
78.1800
|
XLON
|
973549506457841
|
12/04/2024
|
15:53:38
|
BST
|
51
|
78.1800
|
XLON
|
973549506457840
|
12/04/2024
|
15:53:54
|
BST
|
29
|
78.1800
|
BATE
|
20001DMZ
|
12/04/2024
|
15:53:54
|
BST
|
24
|
78.1800
|
XLON
|
973549506457874
|
12/04/2024
|
15:53:54
|
BST
|
31
|
78.1800
|
XLON
|
973549506457875
|
12/04/2024
|
15:53:56
|
BST
|
36
|
78.1800
|
BATE
|
20001DN0
|
12/04/2024
|
15:53:56
|
BST
|
58
|
78.1800
|
BATE
|
20001DN1
|
12/04/2024
|
15:54:01
|
BST
|
67
|
78.1600
|
CHIX
|
12000281A
|
12/04/2024
|
15:54:01
|
BST
|
1
|
78.1800
|
XLON
|
973549506457894
|
12/04/2024
|
15:54:01
|
BST
|
19
|
78.1800
|
XLON
|
973549506457895
|
12/04/2024
|
15:54:01
|
BST
|
45
|
78.1800
|
XLON
|
973549506457896
|
12/04/2024
|
15:54:36
|
BST
|
26
|
78.1800
|
XLON
|
973549506457960
|
12/04/2024
|
15:54:51
|
BST
|
48
|
78.1800
|
CHIX
|
12000289Q
|
12/04/2024
|
15:54:51
|
BST
|
12
|
78.2000
|
XLON
|
973549506457993
|
12/04/2024
|
15:54:51
|
BST
|
50
|
78.2000
|
XLON
|
973549506457992
|
12/04/2024
|
15:54:56
|
BST
|
163
|
78.2200
|
BATE
|
20001DU7
|
12/04/2024
|
15:54:56
|
BST
|
12
|
78.2200
|
XLON
|
973549506458019
|
12/04/2024
|
15:54:56
|
BST
|
29
|
78.2200
|
XLON
|
973549506458021
|
12/04/2024
|
15:54:56
|
BST
|
45
|
78.2200
|
XLON
|
973549506458020
|
12/04/2024
|
15:54:57
|
BST
|
12
|
78.2200
|
XLON
|
973549506458038
|
12/04/2024
|
15:54:57
|
BST
|
12
|
78.2200
|
XLON
|
973549506458039
|
12/04/2024
|
15:54:57
|
BST
|
29
|
78.2200
|
XLON
|
973549506458040
|
12/04/2024
|
15:55:02
|
BST
|
5
|
78.2200
|
BATE
|
20001DUV
|
12/04/2024
|
15:55:02
|
BST
|
34
|
78.2200
|
BATE
|
20001DUW
|
12/04/2024
|
15:55:03
|
BST
|
37
|
78.2200
|
XLON
|
973549506458053
|
12/04/2024
|
15:55:07
|
BST
|
17
|
78.2200
|
BATE
|
20001DVA
|
12/04/2024
|
15:55:07
|
BST
|
34
|
78.2200
|
BATE
|
20001DVB
|
12/04/2024
|
15:55:07
|
BST
|
63
|
78.2200
|
BATE
|
20001DVC
|
12/04/2024
|
15:55:10
|
BST
|
12
|
78.2200
|
BATE
|
20001DVM
|
12/04/2024
|
15:55:10
|
BST
|
12
|
78.2200
|
BATE
|
20001DVP
|
12/04/2024
|
15:55:10
|
BST
|
34
|
78.2200
|
BATE
|
20001DVN
|
12/04/2024
|
15:55:10
|
BST
|
63
|
78.2200
|
BATE
|
20001DVO
|
12/04/2024
|
15:55:12
|
BST
|
34
|
78.2200
|
BATE
|
20001DW4
|
12/04/2024
|
15:55:12
|
BST
|
134
|
78.2200
|
BATE
|
20001DW3
|
12/04/2024
|
15:55:38
|
BST
|
52
|
78.2200
|
XLON
|
973549506458128
|
12/04/2024
|
15:55:45
|
BST
|
96
|
78.2000
|
BATE
|
20001E1C
|
12/04/2024
|
15:55:45
|
BST
|
66
|
78.2000
|
CHIX
|
1200028JF
|
12/04/2024
|
15:55:45
|
BST
|
157
|
78.2000
|
XLON
|
973549506458150
|
12/04/2024
|
15:55:45
|
BST
|
169
|
78.2000
|
XLON
|
973549506458154
|
12/04/2024
|
15:56:18
|
BST
|
1
|
78.2400
|
BATE
|
20001E4X
|
12/04/2024
|
15:56:18
|
BST
|
29
|
78.2400
|
BATE
|
20001E4Y
|
12/04/2024
|
15:56:49
|
BST
|
37
|
78.2200
|
TRQX
|
973549430945303
|
12/04/2024
|
15:57:20
|
BST
|
37
|
78.2400
|
XLON
|
973549506458317
|
12/04/2024
|
15:57:33
|
BST
|
78
|
78.2200
|
BATE
|
20001ECQ
|
12/04/2024
|
15:57:33
|
BST
|
83
|
78.2400
|
CHIX
|
1200028Z2
|
12/04/2024
|
15:57:33
|
BST
|
13
|
78.2200
|
TRQX
|
973549430945405
|
12/04/2024
|
15:57:33
|
BST
|
102
|
78.2400
|
XLON
|
973549506458348
|
12/04/2024
|
15:57:33
|
BST
|
146
|
78.2400
|
XLON
|
973549506458349
|
12/04/2024
|
15:57:38
|
BST
|
116
|
78.2400
|
XLON
|
973549506458371
|
12/04/2024
|
15:57:41
|
BST
|
49
|
78.2400
|
XLON
|
973549506458379
|
12/04/2024
|
15:58:05
|
BST
|
37
|
78.2800
|
BATE
|
20001EF0
|
12/04/2024
|
15:58:05
|
BST
|
39
|
78.2800
|
XLON
|
973549506458397
|
12/04/2024
|
15:58:05
|
BST
|
45
|
78.2800
|
XLON
|
973549506458398
|
12/04/2024
|
15:58:05
|
BST
|
55
|
78.2800
|
XLON
|
973549506458399
|
12/04/2024
|
15:58:17
|
BST
|
17
|
78.3000
|
XLON
|
973549506458426
|
12/04/2024
|
15:58:17
|
BST
|
23
|
78.3000
|
XLON
|
973549506458427
|
12/04/2024
|
15:58:24
|
BST
|
4
|
78.3000
|
XLON
|
973549506458451
|
12/04/2024
|
15:58:24
|
BST
|
33
|
78.3000
|
XLON
|
973549506458450
|
12/04/2024
|
15:58:27
|
BST
|
34
|
78.3000
|
BATE
|
20001EHZ
|
12/04/2024
|
15:58:27
|
BST
|
68
|
78.3000
|
BATE
|
20001EHY
|
12/04/2024
|
15:58:27
|
BST
|
23
|
78.3000
|
XLON
|
973549506458472
|
12/04/2024
|
15:58:27
|
BST
|
45
|
78.3000
|
XLON
|
973549506458473
|
12/04/2024
|
15:58:30
|
BST
|
53
|
78.2600
|
CHIX
|
120002970
|
12/04/2024
|
15:58:30
|
BST
|
100
|
78.2600
|
CHIX
|
12000296Y
|
12/04/2024
|
15:58:45
|
BST
|
12
|
78.2600
|
BATE
|
20001EK0
|
12/04/2024
|
15:58:45
|
BST
|
12
|
78.2600
|
BATE
|
20001EK1
|
12/04/2024
|
15:58:45
|
BST
|
12
|
78.2600
|
BATE
|
20001EK3
|
12/04/2024
|
15:58:45
|
BST
|
34
|
78.2600
|
BATE
|
20001EJZ
|
12/04/2024
|
15:58:45
|
BST
|
34
|
78.2600
|
BATE
|
20001EK2
|
12/04/2024
|
15:58:45
|
BST
|
62
|
78.2600
|
XLON
|
973549506458518
|
12/04/2024
|
15:58:45
|
BST
|
138
|
78.2600
|
XLON
|
973549506458517
|
12/04/2024
|
15:59:02
|
BST
|
6
|
78.2600
|
BATE
|
20001EL6
|
12/04/2024
|
15:59:05
|
BST
|
64
|
78.2600
|
BATE
|
20001ELD
|
12/04/2024
|
15:59:06
|
BST
|
38
|
78.2400
|
BATE
|
20001ELK
|
12/04/2024
|
15:59:06
|
BST
|
69
|
78.2400
|
TRQX
|
973549430945652
|
12/04/2024
|
15:59:06
|
BST
|
44
|
78.2400
|
XLON
|
973549506458586
|
12/04/2024
|
15:59:10
|
BST
|
32
|
78.2200
|
BATE
|
20001EMP
|
12/04/2024
|
15:59:10
|
BST
|
12
|
78.2400
|
BATE
|
20001EML
|
12/04/2024
|
15:59:10
|
BST
|
12
|
78.2400
|
BATE
|
20001EMM
|
12/04/2024
|
15:59:10
|
BST
|
12
|
78.2400
|
BATE
|
20001EMQ
|
12/04/2024
|
15:59:10
|
BST
|
12
|
78.2400
|
BATE
|
20001EMR
|
12/04/2024
|
15:59:10
|
BST
|
18
|
78.2400
|
BATE
|
20001EMN
|
12/04/2024
|
15:59:10
|
BST
|
23
|
78.2400
|
BATE
|
20001EMS
|
12/04/2024
|
15:59:10
|
BST
|
34
|
78.2400
|
BATE
|
20001EMK
|
12/04/2024
|
15:59:10
|
BST
|
34
|
78.2400
|
BATE
|
20001EMT
|
12/04/2024
|
15:59:10
|
BST
|
43
|
78.2400
|
BATE
|
20001EMG
|
12/04/2024
|
15:59:10
|
BST
|
70
|
78.2400
|
XLON
|
973549506458597
|
12/04/2024
|
15:59:11
|
BST
|
12
|
78.2400
|
BATE
|
20001EMU
|
12/04/2024
|
15:59:11
|
BST
|
12
|
78.2400
|
BATE
|
20001EMV
|
12/04/2024
|
15:59:42
|
BST
|
39
|
78.2400
|
XLON
|
973549506458652
|
12/04/2024
|
15:59:43
|
BST
|
121
|
78.2200
|
BATE
|
20001ERC
|
12/04/2024
|
15:59:43
|
BST
|
121
|
78.2200
|
BATE
|
20001ERK
|
12/04/2024
|
15:59:43
|
BST
|
51
|
78.2200
|
CHIX
|
1200029IH
|
12/04/2024
|
15:59:43
|
BST
|
47
|
78.2200
|
TRQX
|
973549430945863
|
12/04/2024
|
15:59:43
|
BST
|
86
|
78.2200
|
XLON
|
973549506458688
|
12/04/2024
|
15:59:44
|
BST
|
6
|
78.2000
|
CHIX
|
1200029K9
|
12/04/2024
|
16:00:05
|
BST
|
42
|
78.2000
|
XLON
|
973549506458839
|
12/04/2024
|
16:00:06
|
BST
|
171
|
78.2000
|
BATE
|
20001EVN
|
12/04/2024
|
16:00:08
|
BST
|
49
|
78.1800
|
XLON
|
973549506458875
|
12/04/2024
|
16:00:08
|
BST
|
7
|
78.2000
|
XLON
|
973549506458871
|
12/04/2024
|
16:00:08
|
BST
|
35
|
78.2000
|
XLON
|
973549506458870
|
12/04/2024
|
16:00:26
|
BST
|
64
|
78.1600
|
CHIX
|
1200029TR
|
12/04/2024
|
16:00:29
|
BST
|
112
|
78.2000
|
BATE
|
20001EZS
|
12/04/2024
|
16:00:34
|
BST
|
55
|
78.1800
|
BATE
|
20001F0M
|
12/04/2024
|
16:00:34
|
BST
|
177
|
78.1800
|
XLON
|
973549506458968
|
12/04/2024
|
16:00:36
|
BST
|
55
|
78.1800
|
BATE
|
20001F0R
|
12/04/2024
|
16:00:36
|
BST
|
30
|
78.1800
|
XLON
|
973549506458980
|
12/04/2024
|
16:00:36
|
BST
|
39
|
78.1800
|
XLON
|
973549506458984
|
12/04/2024
|
16:01:09
|
BST
|
26
|
78.1800
|
XLON
|
973549506459078
|
12/04/2024
|
16:01:09
|
BST
|
31
|
78.1800
|
XLON
|
973549506459077
|
12/04/2024
|
16:01:20
|
BST
|
13
|
78.1600
|
XLON
|
973549506459102
|
12/04/2024
|
16:01:20
|
BST
|
35
|
78.1600
|
XLON
|
973549506459101
|
12/04/2024
|
16:01:26
|
BST
|
42
|
78.1600
|
XLON
|
973549506459122
|
12/04/2024
|
16:02:05
|
BST
|
30
|
78.1800
|
CHIX
|
120002ACC
|
12/04/2024
|
16:02:22
|
BST
|
46
|
78.2000
|
BATE
|
20001FDZ
|
12/04/2024
|
16:02:22
|
BST
|
47
|
78.2000
|
BATE
|
20001FDX
|
12/04/2024
|
16:02:22
|
BST
|
38
|
78.1800
|
CHIX
|
120002AHR
|
12/04/2024
|
16:02:22
|
BST
|
170
|
78.2000
|
XLON
|
973549506459289
|
12/04/2024
|
16:02:23
|
BST
|
58
|
78.2000
|
XLON
|
973549506459293
|
12/04/2024
|
16:02:23
|
BST
|
117
|
78.2000
|
XLON
|
973549506459294
|
12/04/2024
|
16:02:23
|
BST
|
125
|
78.2000
|
XLON
|
973549506459295
|
12/04/2024
|
16:02:40
|
BST
|
35
|
78.2000
|
BATE
|
20001FFV
|
12/04/2024
|
16:02:40
|
BST
|
12
|
78.2000
|
CHIX
|
120002AKG
|
12/04/2024
|
16:02:40
|
BST
|
33
|
78.2000
|
CHIX
|
120002AKH
|
12/04/2024
|
16:02:40
|
BST
|
38
|
78.2000
|
XLON
|
973549506459306
|
12/04/2024
|
16:02:57
|
BST
|
12
|
78.1600
|
BATE
|
20001FHN
|
12/04/2024
|
16:02:57
|
BST
|
34
|
78.1600
|
BATE
|
20001FHM
|
12/04/2024
|
16:02:57
|
BST
|
6
|
78.1800
|
BATE
|
20001FHO
|
12/04/2024
|
16:02:57
|
BST
|
32
|
78.1800
|
BATE
|
20001FHJ
|
12/04/2024
|
16:02:57
|
BST
|
93
|
78.1800
|
BATE
|
20001FHK
|
12/04/2024
|
16:02:57
|
BST
|
144
|
78.1800
|
BATE
|
20001FHP
|
12/04/2024
|
16:02:57
|
BST
|
4
|
78.1800
|
CHIX
|
120002ALV
|
12/04/2024
|
16:02:57
|
BST
|
21
|
78.1800
|
CHIX
|
120002ALN
|
12/04/2024
|
16:02:57
|
BST
|
45
|
78.1800
|
CHIX
|
120002ALU
|
12/04/2024
|
16:02:57
|
BST
|
3
|
78.1800
|
TRQX
|
973549430946569
|
12/04/2024
|
16:02:57
|
BST
|
12
|
78.1800
|
TRQX
|
973549430946568
|
12/04/2024
|
16:02:57
|
BST
|
23
|
78.1800
|
TRQX
|
973549430946565
|
12/04/2024
|
16:02:57
|
BST
|
26
|
78.1800
|
TRQX
|
973549430946566
|
12/04/2024
|
16:02:57
|
BST
|
30
|
78.1800
|
TRQX
|
973549430946567
|
12/04/2024
|
16:02:57
|
BST
|
27
|
78.1600
|
XLON
|
973549506459376
|
12/04/2024
|
16:02:57
|
BST
|
108
|
78.1600
|
XLON
|
973549506459377
|
12/04/2024
|
16:03:05
|
BST
|
19
|
78.1200
|
BATE
|
20001FJA
|
12/04/2024
|
16:03:05
|
BST
|
95
|
78.1200
|
BATE
|
20001FJ9
|
12/04/2024
|
16:03:05
|
BST
|
49
|
78.1200
|
CHIX
|
120002AMZ
|
12/04/2024
|
16:03:05
|
BST
|
82
|
78.1200
|
XLON
|
973549506459420
|
12/04/2024
|
16:03:33
|
BST
|
12
|
78.1000
|
XLON
|
973549506459562
|
12/04/2024
|
16:03:33
|
BST
|
30
|
78.1000
|
XLON
|
973549506459563
|
12/04/2024
|
16:03:40
|
BST
|
1
|
78.1000
|
XLON
|
973549506459587
|
12/04/2024
|
16:03:40
|
BST
|
41
|
78.1000
|
XLON
|
973549506459586
|
12/04/2024
|
16:03:47
|
BST
|
38
|
78.1000
|
XLON
|
973549506459611
|
12/04/2024
|
16:03:54
|
BST
|
28
|
78.1000
|
XLON
|
973549506459617
|
12/04/2024
|
16:03:59
|
BST
|
14
|
78.1000
|
XLON
|
973549506459642
|
12/04/2024
|
16:03:59
|
BST
|
34
|
78.1000
|
XLON
|
973549506459641
|
12/04/2024
|
16:04:04
|
BST
|
26
|
78.0800
|
BATE
|
20001FP8
|
12/04/2024
|
16:04:04
|
BST
|
28
|
78.0800
|
BATE
|
20001FP7
|
12/04/2024
|
16:04:04
|
BST
|
34
|
78.0800
|
BATE
|
20001FP6
|
12/04/2024
|
16:04:04
|
BST
|
113
|
78.0800
|
BATE
|
20001FP5
|
12/04/2024
|
16:04:04
|
BST
|
41
|
78.0800
|
CHIX
|
120002AW7
|
12/04/2024
|
16:04:04
|
BST
|
172
|
78.0800
|
XLON
|
973549506459654
|
12/04/2024
|
16:04:04
|
BST
|
40
|
78.1000
|
XLON
|
973549506459651
|
12/04/2024
|
16:04:11
|
BST
|
66
|
78.0400
|
TRQX
|
973549430946780
|
12/04/2024
|
16:04:26
|
BST
|
46
|
78.0400
|
BATE
|
20001FTG
|
12/04/2024
|
16:04:32
|
BST
|
22
|
78.0600
|
XLON
|
973549506459776
|
12/04/2024
|
16:04:32
|
BST
|
28
|
78.0600
|
XLON
|
973549506459775
|
12/04/2024
|
16:04:39
|
BST
|
101
|
78.0400
|
CHIX
|
120002B2P
|
12/04/2024
|
16:04:39
|
BST
|
141
|
78.0400
|
XLON
|
973549506459804
|
12/04/2024
|
16:05:03
|
BST
|
33
|
78.0600
|
BATE
|
20001FYD
|
12/04/2024
|
16:05:03
|
BST
|
132
|
78.0600
|
BATE
|
20001FYC
|
12/04/2024
|
16:05:14
|
BST
|
12
|
78.0600
|
XLON
|
973549506459901
|
12/04/2024
|
16:05:14
|
BST
|
31
|
78.0600
|
XLON
|
973549506459902
|
12/04/2024
|
16:05:17
|
BST
|
34
|
78.0600
|
BATE
|
20001G11
|
12/04/2024
|
16:05:20
|
BST
|
40
|
78.0600
|
XLON
|
973549506459929
|
12/04/2024
|
16:05:22
|
BST
|
34
|
78.0600
|
BATE
|
20001G1C
|
12/04/2024
|
16:05:22
|
BST
|
51
|
78.0600
|
BATE
|
20001G1D
|
12/04/2024
|
16:05:26
|
BST
|
34
|
78.0600
|
BATE
|
20001G1R
|
12/04/2024
|
16:05:26
|
BST
|
51
|
78.0600
|
BATE
|
20001G1Q
|
12/04/2024
|
16:05:26
|
BST
|
10
|
78.0600
|
XLON
|
973549506459957
|
12/04/2024
|
16:05:26
|
BST
|
31
|
78.0600
|
XLON
|
973549506459956
|
12/04/2024
|
16:05:35
|
BST
|
33
|
78.0400
|
XLON
|
973549506459976
|
12/04/2024
|
16:05:35
|
BST
|
41
|
78.0400
|
XLON
|
973549506459977
|
12/04/2024
|
16:05:41
|
BST
|
15
|
78.0400
|
XLON
|
973549506459981
|
12/04/2024
|
16:05:41
|
BST
|
27
|
78.0400
|
XLON
|
973549506459982
|
12/04/2024
|
16:05:47
|
BST
|
41
|
78.0400
|
XLON
|
973549506459995
|
12/04/2024
|
16:05:49
|
BST
|
12
|
78.0200
|
CHIX
|
120002BF3
|
12/04/2024
|
16:05:49
|
BST
|
48
|
78.0200
|
CHIX
|
120002BF2
|
12/04/2024
|
16:05:49
|
BST
|
38
|
78.0200
|
TRQX
|
973549430947082
|
12/04/2024
|
16:05:49
|
BST
|
56
|
78.0200
|
TRQX
|
973549430947083
|
12/04/2024
|
16:05:49
|
BST
|
38
|
78.0200
|
XLON
|
973549506460008
|
12/04/2024
|
16:05:49
|
BST
|
57
|
78.0200
|
XLON
|
973549506460006
|
12/04/2024
|
16:05:49
|
BST
|
81
|
78.0200
|
XLON
|
973549506460007
|
12/04/2024
|
16:05:52
|
BST
|
12
|
78.0200
|
BATE
|
20001G3Y
|
12/04/2024
|
16:05:52
|
BST
|
12
|
78.0200
|
BATE
|
20001G3Z
|
12/04/2024
|
16:05:52
|
BST
|
32
|
78.0200
|
BATE
|
20001G3W
|
12/04/2024
|
16:05:52
|
BST
|
34
|
78.0200
|
BATE
|
20001G3V
|
12/04/2024
|
16:05:52
|
BST
|
50
|
78.0200
|
BATE
|
20001G40
|
12/04/2024
|
16:05:52
|
BST
|
58
|
78.0200
|
BATE
|
20001G3X
|
12/04/2024
|
16:06:12
|
BST
|
53
|
78.0200
|
XLON
|
973549506460034
|
12/04/2024
|
16:06:41
|
BST
|
74
|
78.0400
|
BATE
|
20001GBI
|
12/04/2024
|
16:06:50
|
BST
|
192
|
78.0400
|
XLON
|
973549506460106
|
12/04/2024
|
16:06:51
|
BST
|
34
|
78.0400
|
BATE
|
20001GCY
|
12/04/2024
|
16:06:51
|
BST
|
10
|
78.0200
|
CHIX
|
120002BRW
|
12/04/2024
|
16:06:51
|
BST
|
120
|
78.0200
|
CHIX
|
120002BRX
|
12/04/2024
|
16:06:51
|
BST
|
56
|
78.0200
|
XLON
|
973549506460119
|
12/04/2024
|
16:06:51
|
BST
|
56
|
78.0200
|
XLON
|
973549506460120
|
12/04/2024
|
16:06:57
|
BST
|
23
|
78.0200
|
BATE
|
20001GDW
|
12/04/2024
|
16:06:57
|
BST
|
28
|
78.0200
|
BATE
|
20001GDV
|
12/04/2024
|
16:06:57
|
BST
|
39
|
78.0200
|
BATE
|
20001GDU
|
12/04/2024
|
16:06:57
|
BST
|
57
|
78.0200
|
XLON
|
973549506460135
|
12/04/2024
|
16:07:16
|
BST
|
48
|
78.0000
|
BATE
|
20001GFV
|
12/04/2024
|
16:07:16
|
BST
|
72
|
78.0000
|
BATE
|
20001GFU
|
12/04/2024
|
16:07:16
|
BST
|
36
|
78.0000
|
XLON
|
973549506460209
|
12/04/2024
|
16:07:16
|
BST
|
166
|
78.0200
|
XLON
|
973549506460205
|
12/04/2024
|
16:07:17
|
BST
|
75
|
78.0000
|
XLON
|
973549506460210
|
12/04/2024
|
16:07:18
|
BST
|
37
|
78.0000
|
XLON
|
973549506460211
|
12/04/2024
|
16:07:19
|
BST
|
39
|
78.0000
|
XLON
|
973549506460219
|
12/04/2024
|
16:07:19
|
BST
|
70
|
78.0000
|
XLON
|
973549506460216
|
12/04/2024
|
16:07:43
|
BST
|
11
|
78.0000
|
BATE
|
20001GJZ
|
12/04/2024
|
16:07:43
|
BST
|
34
|
78.0000
|
BATE
|
20001GK0
|
12/04/2024
|
16:07:43
|
BST
|
122
|
78.0000
|
BATE
|
20001GK1
|
12/04/2024
|
16:08:01
|
BST
|
83
|
78.0000
|
BATE
|
20001GMQ
|
12/04/2024
|
16:08:14
|
BST
|
47
|
77.9800
|
XLON
|
973549506460354
|
12/04/2024
|
16:08:29
|
BST
|
20
|
78.0000
|
XLON
|
973549506460395
|
12/04/2024
|
16:08:33
|
BST
|
45
|
78.0400
|
XLON
|
973549506460412
|
12/04/2024
|
16:08:34
|
BST
|
176
|
78.0200
|
XLON
|
973549506460414
|
12/04/2024
|
16:08:34
|
BST
|
2
|
78.0400
|
XLON
|
973549506460422
|
12/04/2024
|
16:08:34
|
BST
|
12
|
78.0400
|
XLON
|
973549506460418
|
12/04/2024
|
16:08:34
|
BST
|
12
|
78.0400
|
XLON
|
973549506460421
|
12/04/2024
|
16:08:34
|
BST
|
30
|
78.0400
|
XLON
|
973549506460419
|
12/04/2024
|
16:08:34
|
BST
|
50
|
78.0400
|
XLON
|
973549506460420
|
12/04/2024
|
16:08:34
|
BST
|
56
|
78.0400
|
XLON
|
973549506460417
|
12/04/2024
|
16:08:37
|
BST
|
9
|
78.0200
|
BATE
|
20001GQQ
|
12/04/2024
|
16:08:37
|
BST
|
12
|
78.0200
|
BATE
|
20001GQR
|
12/04/2024
|
16:08:37
|
BST
|
12
|
78.0200
|
BATE
|
20001GQS
|
12/04/2024
|
16:08:37
|
BST
|
22
|
78.0200
|
BATE
|
20001GQO
|
12/04/2024
|
16:08:37
|
BST
|
34
|
78.0200
|
BATE
|
20001GQP
|
12/04/2024
|
16:08:37
|
BST
|
57
|
78.0200
|
BATE
|
20001GQT
|
12/04/2024
|
16:08:37
|
BST
|
71
|
78.0200
|
CHIX
|
120002CBC
|
12/04/2024
|
16:08:37
|
BST
|
75
|
78.0200
|
CHIX
|
120002CBD
|
12/04/2024
|
16:08:37
|
BST
|
57
|
78.0200
|
XLON
|
973549506460428
|
12/04/2024
|
16:09:04
|
BST
|
84
|
78.0200
|
BATE
|
20001GTP
|
12/04/2024
|
16:09:18
|
BST
|
15
|
78.0200
|
BATE
|
20001GUP
|
12/04/2024
|
16:09:18
|
BST
|
80
|
78.0200
|
BATE
|
20001GUQ
|
12/04/2024
|
16:09:18
|
BST
|
177
|
78.0200
|
XLON
|
973549506460494
|
12/04/2024
|
16:09:23
|
BST
|
11
|
78.0200
|
BATE
|
20001GVF
|
12/04/2024
|
16:09:23
|
BST
|
34
|
78.0200
|
BATE
|
20001GVG
|
12/04/2024
|
16:09:49
|
BST
|
21
|
78.0200
|
BATE
|
20001GZK
|
12/04/2024
|
16:09:49
|
BST
|
34
|
78.0200
|
BATE
|
20001GZL
|
12/04/2024
|
16:09:49
|
BST
|
172
|
78.0200
|
XLON
|
973549506460617
|
12/04/2024
|
16:09:53
|
BST
|
47
|
78.0000
|
BATE
|
20001H0C
|
12/04/2024
|
16:09:53
|
BST
|
42
|
78.0000
|
CHIX
|
120002CQ2
|
12/04/2024
|
16:09:53
|
BST
|
63
|
78.0000
|
CHIX
|
120002CQ1
|
12/04/2024
|
16:09:53
|
BST
|
40
|
78.0000
|
XLON
|
973549506460662
|
12/04/2024
|
16:09:54
|
BST
|
38
|
78.0000
|
TRQX
|
973549430947886
|
12/04/2024
|
16:09:54
|
BST
|
39
|
78.0000
|
XLON
|
973549506460663
|
12/04/2024
|
16:10:11
|
BST
|
72
|
77.9600
|
BATE
|
20001H48
|
12/04/2024
|
16:10:11
|
BST
|
4
|
77.9800
|
CHIX
|
120002CVZ
|
12/04/2024
|
16:10:11
|
BST
|
34
|
77.9800
|
CHIX
|
120002CW0
|
12/04/2024
|
16:10:11
|
BST
|
31
|
77.9600
|
XLON
|
973549506460707
|
12/04/2024
|
16:10:11
|
BST
|
63
|
77.9600
|
XLON
|
973549506460708
|
12/04/2024
|
16:10:11
|
BST
|
65
|
77.9800
|
XLON
|
973549506460703
|
12/04/2024
|
16:10:12
|
BST
|
38
|
77.9600
|
TRQX
|
973549430948025
|
12/04/2024
|
16:10:23
|
BST
|
59
|
77.9400
|
BATE
|
20001H74
|
12/04/2024
|
16:10:23
|
BST
|
19
|
77.9400
|
XLON
|
973549506460774
|
12/04/2024
|
16:10:23
|
BST
|
61
|
77.9400
|
XLON
|
973549506460775
|
12/04/2024
|
16:10:28
|
BST
|
12
|
77.9600
|
XLON
|
973549506460812
|
12/04/2024
|
16:11:04
|
BST
|
4
|
78.0000
|
XLON
|
973549506460936
|
12/04/2024
|
16:11:04
|
BST
|
12
|
78.0000
|
XLON
|
973549506460927
|
12/04/2024
|
16:11:04
|
BST
|
12
|
78.0000
|
XLON
|
973549506460928
|
12/04/2024
|
16:11:04
|
BST
|
50
|
78.0000
|
XLON
|
973549506460929
|
12/04/2024
|
16:11:04
|
BST
|
54
|
78.0000
|
XLON
|
973549506460926
|
12/04/2024
|
16:11:04
|
BST
|
54
|
78.0000
|
XLON
|
973549506460937
|
12/04/2024
|
16:11:13
|
BST
|
52
|
78.0000
|
XLON
|
973549506461016
|
12/04/2024
|
16:11:13
|
BST
|
56
|
78.0000
|
XLON
|
973549506461017
|
12/04/2024
|
16:11:13
|
BST
|
94
|
78.0000
|
XLON
|
973549506461018
|
12/04/2024
|
16:11:29
|
BST
|
38
|
77.9800
|
CHIX
|
120002DEV
|
12/04/2024
|
16:11:34
|
BST
|
1
|
78.0000
|
XLON
|
973549506461061
|
12/04/2024
|
16:11:34
|
BST
|
56
|
78.0000
|
XLON
|
973549506461060
|
12/04/2024
|
16:11:36
|
BST
|
52
|
77.9800
|
CHIX
|
120002DFU
|
12/04/2024
|
16:11:56
|
BST
|
45
|
78.0000
|
BATE
|
20001HLT
|
12/04/2024
|
16:11:58
|
BST
|
16
|
78.0000
|
XLON
|
973549506461162
|
12/04/2024
|
16:11:58
|
BST
|
40
|
78.0000
|
XLON
|
973549506461159
|
12/04/2024
|
16:11:58
|
BST
|
42
|
78.0000
|
XLON
|
973549506461161
|
12/04/2024
|
16:11:58
|
BST
|
56
|
78.0000
|
XLON
|
973549506461160
|
12/04/2024
|
16:11:58
|
BST
|
166
|
78.0000
|
XLON
|
973549506461158
|
12/04/2024
|
16:12:11
|
BST
|
119
|
77.9800
|
BATE
|
20001HNB
|
12/04/2024
|
16:12:11
|
BST
|
12
|
77.9800
|
CHIX
|
120002DO4
|
12/04/2024
|
16:12:11
|
BST
|
49
|
77.9800
|
CHIX
|
120002DO8
|
12/04/2024
|
16:12:11
|
BST
|
101
|
77.9800
|
XLON
|
973549506461252
|
12/04/2024
|
16:12:12
|
BST
|
7
|
77.9800
|
XLON
|
973549506461259
|
12/04/2024
|
16:12:13
|
BST
|
58
|
77.9800
|
BATE
|
20001HOA
|
12/04/2024
|
16:12:13
|
BST
|
41
|
77.9800
|
CHIX
|
120002DPF
|
12/04/2024
|
16:12:13
|
BST
|
69
|
77.9800
|
TRQX
|
973549430948581
|
12/04/2024
|
16:12:13
|
BST
|
30
|
77.9800
|
XLON
|
973549506461296
|
12/04/2024
|
16:12:15
|
BST
|
157
|
77.9800
|
BATE
|
20001HOF
|
12/04/2024
|
16:12:17
|
BST
|
180
|
77.9800
|
BATE
|
20001HOR
|
12/04/2024
|
16:12:55
|
BST
|
11
|
77.9800
|
BATE
|
20001HSB
|
12/04/2024
|
16:12:55
|
BST
|
77
|
77.9800
|
BATE
|
20001HS9
|
12/04/2024
|
16:12:55
|
BST
|
21
|
77.9800
|
CHIX
|
120002DVZ
|
12/04/2024
|
16:12:55
|
BST
|
31
|
77.9800
|
CHIX
|
120002DVY
|
12/04/2024
|
16:12:55
|
BST
|
15
|
77.9800
|
XLON
|
973549506461464
|
12/04/2024
|
16:12:55
|
BST
|
23
|
77.9800
|
XLON
|
973549506461468
|
12/04/2024
|
16:12:55
|
BST
|
50
|
77.9800
|
XLON
|
973549506461467
|
12/04/2024
|
16:12:55
|
BST
|
167
|
77.9800
|
XLON
|
973549506461463
|
12/04/2024
|
16:12:59
|
BST
|
29
|
77.9800
|
BATE
|
20001HSH
|
12/04/2024
|
16:12:59
|
BST
|
34
|
77.9800
|
BATE
|
20001HSI
|
12/04/2024
|
16:13:07
|
BST
|
43
|
77.9800
|
XLON
|
973549506461497
|
12/04/2024
|
16:13:08
|
BST
|
172
|
77.9800
|
BATE
|
20001HTS
|
12/04/2024
|
16:13:10
|
BST
|
170
|
77.9800
|
BATE
|
20001HU5
|
12/04/2024
|
16:13:14
|
BST
|
12
|
78.0000
|
XLON
|
973549506461517
|
12/04/2024
|
16:13:15
|
BST
|
58
|
78.0000
|
BATE
|
20001HUV
|
12/04/2024
|
16:13:15
|
BST
|
95
|
78.0000
|
XLON
|
973549506461518
|
12/04/2024
|
16:13:16
|
BST
|
94
|
78.0000
|
XLON
|
973549506461523
|
12/04/2024
|
16:13:24
|
BST
|
11
|
78.0200
|
XLON
|
973549506461580
|
12/04/2024
|
16:13:24
|
BST
|
12
|
78.0200
|
XLON
|
973549506461579
|
12/04/2024
|
16:13:24
|
BST
|
45
|
78.0200
|
XLON
|
973549506461578
|
12/04/2024
|
16:13:35
|
BST
|
11
|
78.0400
|
XLON
|
973549506461622
|
12/04/2024
|
16:13:35
|
BST
|
36
|
78.0400
|
XLON
|
973549506461621
|
12/04/2024
|
16:13:42
|
BST
|
28
|
78.0400
|
XLON
|
973549506461653
|
12/04/2024
|
16:13:42
|
BST
|
30
|
78.0400
|
XLON
|
973549506461652
|
12/04/2024
|
16:13:44
|
BST
|
41
|
78.0400
|
CHIX
|
120002E2T
|
12/04/2024
|
16:13:44
|
BST
|
27
|
78.0400
|
XLON
|
973549506461656
|
12/04/2024
|
16:13:44
|
BST
|
28
|
78.0400
|
XLON
|
973549506461655
|
12/04/2024
|
16:13:48
|
BST
|
34
|
78.0400
|
BATE
|
20001HZ6
|
12/04/2024
|
16:13:50
|
BST
|
27
|
78.0400
|
BATE
|
20001HZM
|
12/04/2024
|
16:13:50
|
BST
|
34
|
78.0400
|
BATE
|
20001HZN
|
12/04/2024
|
16:13:50
|
BST
|
69
|
78.0400
|
BATE
|
20001HZO
|
12/04/2024
|
16:13:52
|
BST
|
47
|
78.0400
|
BATE
|
20001HZY
|
12/04/2024
|
16:13:53
|
BST
|
110
|
78.0400
|
BATE
|
20001I00
|
12/04/2024
|
16:13:54
|
BST
|
30
|
78.0400
|
XLON
|
973549506461715
|
12/04/2024
|
16:14:40
|
BST
|
86
|
78.0200
|
BATE
|
20001I6U
|
12/04/2024
|
16:14:40
|
BST
|
91
|
78.0200
|
BATE
|
20001I75
|
12/04/2024
|
16:14:40
|
BST
|
170
|
78.0200
|
XLON
|
973549506461882
|
12/04/2024
|
16:15:07
|
BST
|
4
|
78.0200
|
XLON
|
973549506462057
|
12/04/2024
|
16:15:07
|
BST
|
33
|
78.0200
|
XLON
|
973549506462058
|
12/04/2024
|
16:15:41
|
BST
|
12
|
78.0000
|
BATE
|
20001II6
|
12/04/2024
|
16:15:41
|
BST
|
12
|
78.0000
|
BATE
|
20001II7
|
12/04/2024
|
16:15:41
|
BST
|
34
|
78.0000
|
BATE
|
20001II5
|
12/04/2024
|
16:15:41
|
BST
|
106
|
78.0000
|
CHIX
|
120002EU1
|
12/04/2024
|
16:15:41
|
BST
|
109
|
78.0000
|
CHIX
|
120002EV4
|
12/04/2024
|
16:15:41
|
BST
|
91
|
78.0000
|
TRQX
|
973549430949509
|
12/04/2024
|
16:15:41
|
BST
|
27
|
78.0000
|
XLON
|
973549506462206
|
12/04/2024
|
16:15:41
|
BST
|
56
|
78.0000
|
XLON
|
973549506462205
|
12/04/2024
|
16:15:41
|
BST
|
114
|
78.0000
|
XLON
|
973549506462184
|
12/04/2024
|
16:15:49
|
BST
|
64
|
77.9800
|
XLON
|
973549506462222
|
12/04/2024
|
16:15:49
|
BST
|
83
|
77.9800
|
XLON
|
973549506462221
|
12/04/2024
|
16:15:50
|
BST
|
12
|
77.9600
|
BATE
|
20001IJI
|
12/04/2024
|
16:15:50
|
BST
|
81
|
77.9600
|
CHIX
|
120002EXG
|
12/04/2024
|
16:15:52
|
BST
|
20
|
77.9800
|
TRQX
|
973549430949602
|
12/04/2024
|
16:15:52
|
BST
|
21
|
77.9800
|
TRQX
|
973549430949603
|
12/04/2024
|
16:15:56
|
BST
|
97
|
77.9400
|
BATE
|
20001IKM
|
12/04/2024
|
16:15:57
|
BST
|
69
|
77.9200
|
TRQX
|
973549430949648
|
12/04/2024
|
16:16:12
|
BST
|
20
|
77.9400
|
XLON
|
973549506462279
|
12/04/2024
|
16:16:12
|
BST
|
40
|
77.9400
|
XLON
|
973549506462280
|
12/04/2024
|
16:16:16
|
BST
|
7
|
77.9600
|
BATE
|
20001IQB
|
12/04/2024
|
16:16:16
|
BST
|
34
|
77.9600
|
BATE
|
20001IQC
|
12/04/2024
|
16:16:17
|
BST
|
2
|
77.9600
|
XLON
|
973549506462324
|
12/04/2024
|
16:16:17
|
BST
|
12
|
77.9600
|
XLON
|
973549506462317
|
12/04/2024
|
16:16:17
|
BST
|
12
|
77.9600
|
XLON
|
973549506462318
|
12/04/2024
|
16:16:17
|
BST
|
19
|
77.9600
|
XLON
|
973549506462322
|
12/04/2024
|
16:16:17
|
BST
|
20
|
77.9600
|
XLON
|
973549506462321
|
12/04/2024
|
16:16:17
|
BST
|
21
|
77.9600
|
XLON
|
973549506462320
|
12/04/2024
|
16:16:17
|
BST
|
71
|
77.9600
|
XLON
|
973549506462319
|
12/04/2024
|
16:16:17
|
BST
|
82
|
77.9600
|
XLON
|
973549506462323
|
12/04/2024
|
16:16:56
|
BST
|
20
|
78.0200
|
XLON
|
973549506462529
|
12/04/2024
|
16:16:56
|
BST
|
31
|
78.0200
|
XLON
|
973549506462528
|
12/04/2024
|
16:16:57
|
BST
|
56
|
78.0200
|
XLON
|
973549506462538
|
12/04/2024
|
16:17:24
|
BST
|
19
|
78.0200
|
CHIX
|
120002FVM
|
12/04/2024
|
16:17:26
|
BST
|
52
|
78.0200
|
TRQX
|
973549430950245
|
12/04/2024
|
16:17:31
|
BST
|
37
|
78.0400
|
BATE
|
20001J8Y
|
12/04/2024
|
16:17:32
|
BST
|
12
|
78.0600
|
XLON
|
973549506462684
|
12/04/2024
|
16:17:32
|
BST
|
12
|
78.0600
|
XLON
|
973549506462685
|
12/04/2024
|
16:17:32
|
BST
|
22
|
78.0600
|
XLON
|
973549506462682
|
12/04/2024
|
16:17:32
|
BST
|
36
|
78.0600
|
XLON
|
973549506462683
|
12/04/2024
|
16:17:32
|
BST
|
94
|
78.0600
|
XLON
|
973549506462686
|
12/04/2024
|
16:17:56
|
BST
|
9
|
78.0600
|
BATE
|
20001JCO
|
12/04/2024
|
16:18:01
|
BST
|
34
|
78.0600
|
BATE
|
20001JDA
|
12/04/2024
|
16:18:01
|
BST
|
89
|
78.0600
|
BATE
|
20001JD9
|
12/04/2024
|
16:18:06
|
BST
|
34
|
78.0600
|
BATE
|
20001JE7
|
12/04/2024
|
16:18:06
|
BST
|
90
|
78.0600
|
BATE
|
20001JE6
|
12/04/2024
|
16:18:10
|
BST
|
39
|
78.0600
|
BATE
|
20001JF5
|
12/04/2024
|
16:18:11
|
BST
|
29
|
78.0600
|
XLON
|
973549506462827
|
12/04/2024
|
16:18:11
|
BST
|
56
|
78.0600
|
XLON
|
973549506462828
|
12/04/2024
|
16:18:11
|
BST
|
56
|
78.0600
|
XLON
|
973549506462829
|
12/04/2024
|
16:18:12
|
BST
|
34
|
78.0600
|
BATE
|
20001JG7
|
12/04/2024
|
16:18:12
|
BST
|
80
|
78.0600
|
BATE
|
20001JG6
|
12/04/2024
|
16:18:14
|
BST
|
34
|
78.0600
|
BATE
|
20001JGJ
|
12/04/2024
|
16:18:22
|
BST
|
71
|
78.0600
|
CHIX
|
120002G9E
|
12/04/2024
|
16:18:26
|
BST
|
38
|
78.0600
|
CHIX
|
120002G9W
|
12/04/2024
|
16:18:36
|
BST
|
15
|
78.0400
|
BATE
|
20001JK9
|
12/04/2024
|
16:18:36
|
BST
|
43
|
78.0400
|
BATE
|
20001JKA
|
12/04/2024
|
16:18:36
|
BST
|
49
|
78.0400
|
BATE
|
20001JK8
|
12/04/2024
|
16:18:36
|
BST
|
123
|
78.0400
|
BATE
|
20001JK7
|
12/04/2024
|
16:18:36
|
BST
|
40
|
78.0400
|
CHIX
|
120002GC6
|
12/04/2024
|
16:18:36
|
BST
|
38
|
78.0400
|
TRQX
|
973549430950623
|
12/04/2024
|
16:18:36
|
BST
|
76
|
78.0400
|
TRQX
|
973549430950625
|
12/04/2024
|
16:18:36
|
BST
|
12
|
78.0400
|
XLON
|
973549506462910
|
12/04/2024
|
16:18:36
|
BST
|
12
|
78.0400
|
XLON
|
973549506462911
|
12/04/2024
|
16:18:36
|
BST
|
31
|
78.0400
|
XLON
|
973549506462909
|
12/04/2024
|
16:18:36
|
BST
|
56
|
78.0400
|
XLON
|
973549506462907
|
12/04/2024
|
16:18:36
|
BST
|
60
|
78.0400
|
XLON
|
973549506462908
|
12/04/2024
|
16:18:41
|
BST
|
61
|
78.0400
|
XLON
|
973549506462925
|
12/04/2024
|
16:19:17
|
BST
|
4
|
78.0400
|
BATE
|
20001JQM
|
12/04/2024
|
16:19:17
|
BST
|
26
|
78.0400
|
BATE
|
20001JQL
|
12/04/2024
|
16:19:17
|
BST
|
12
|
78.0400
|
XLON
|
973549506463001
|
12/04/2024
|
16:19:17
|
BST
|
12
|
78.0400
|
XLON
|
973549506463002
|
12/04/2024
|
16:19:17
|
BST
|
28
|
78.0400
|
XLON
|
973549506463003
|
12/04/2024
|
16:19:17
|
BST
|
56
|
78.0400
|
XLON
|
973549506463000
|
12/04/2024
|
16:19:22
|
BST
|
12
|
78.0400
|
XLON
|
973549506463024
|
12/04/2024
|
16:19:22
|
BST
|
12
|
78.0400
|
XLON
|
973549506463025
|
12/04/2024
|
16:19:22
|
BST
|
37
|
78.0400
|
XLON
|
973549506463026
|
12/04/2024
|
16:19:22
|
BST
|
56
|
78.0400
|
XLON
|
973549506463027
|
12/04/2024
|
16:19:25
|
BST
|
2
|
78.0400
|
CHIX
|
120002GLC
|
12/04/2024
|
16:19:25
|
BST
|
36
|
78.0400
|
CHIX
|
120002GLB
|
12/04/2024
|
16:19:32
|
BST
|
34
|
78.0400
|
BATE
|
20001JSF
|
12/04/2024
|
16:19:32
|
BST
|
39
|
78.0400
|
XLON
|
973549506463060
|
12/04/2024
|
16:19:32
|
BST
|
56
|
78.0400
|
XLON
|
973549506463061
|
12/04/2024
|
16:19:45
|
BST
|
37
|
78.0400
|
CHIX
|
120002GO8
|
12/04/2024
|
16:19:59
|
BST
|
34
|
78.0400
|
BATE
|
20001JVU
|
12/04/2024
|
16:19:59
|
BST
|
31
|
78.0400
|
XLON
|
973549506463143
|
12/04/2024
|
16:19:59
|
BST
|
84
|
78.0400
|
XLON
|
973549506463144
|
12/04/2024
|
16:20:06
|
BST
|
3
|
78.0400
|
CHIX
|
120002GTP
|
12/04/2024
|
16:20:06
|
BST
|
35
|
78.0400
|
CHIX
|
120002GTO
|
12/04/2024
|
16:20:29
|
BST
|
44
|
78.0400
|
CHIX
|
120002H0J
|
12/04/2024
|
16:20:32
|
BST
|
66
|
78.0400
|
CHIX
|
120002H1B
|
12/04/2024
|
16:20:32
|
BST
|
40
|
78.0400
|
XLON
|
973549506463245
|
12/04/2024
|
16:21:20
|
BST
|
41
|
78.0400
|
XLON
|
973549506463379
|
12/04/2024
|
16:21:20
|
BST
|
56
|
78.0400
|
XLON
|
973549506463380
|
12/04/2024
|
16:21:20
|
BST
|
268
|
78.0400
|
XLON
|
973549506463381
|
12/04/2024
|
16:21:26
|
BST
|
147
|
78.0600
|
XLON
|
973549506463410
|
12/04/2024
|
16:21:31
|
BST
|
34
|
78.0600
|
BATE
|
20001KAE
|
12/04/2024
|
16:21:32
|
BST
|
6
|
78.0400
|
BATE
|
20001KAK
|
12/04/2024
|
16:21:32
|
BST
|
34
|
78.0400
|
BATE
|
20001KAJ
|
12/04/2024
|
16:21:32
|
BST
|
37
|
78.0400
|
CHIX
|
120002HC3
|
12/04/2024
|
16:21:32
|
BST
|
8
|
78.0400
|
XLON
|
973549506463433
|
12/04/2024
|
16:21:32
|
BST
|
51
|
78.0400
|
XLON
|
973549506463434
|
12/04/2024
|
16:21:32
|
BST
|
63
|
78.0400
|
XLON
|
973549506463432
|
12/04/2024
|
16:21:32
|
BST
|
135
|
78.0400
|
XLON
|
973549506463430
|
12/04/2024
|
16:21:55
|
BST
|
32
|
78.0400
|
BATE
|
20001KEM
|
12/04/2024
|
16:21:55
|
BST
|
63
|
78.0400
|
CHIX
|
120002HIE
|
12/04/2024
|
16:21:55
|
BST
|
40
|
78.0400
|
XLON
|
973549506463513
|
12/04/2024
|
16:21:55
|
BST
|
201
|
78.0400
|
XLON
|
973549506463514
|
12/04/2024
|
16:21:56
|
BST
|
12
|
78.0400
|
XLON
|
973549506463525
|
12/04/2024
|
16:21:56
|
BST
|
12
|
78.0400
|
XLON
|
973549506463526
|
12/04/2024
|
16:21:56
|
BST
|
12
|
78.0400
|
XLON
|
973549506463528
|
12/04/2024
|
16:21:56
|
BST
|
134
|
78.0400
|
XLON
|
973549506463527
|
12/04/2024
|
16:22:02
|
BST
|
12
|
78.0600
|
XLON
|
973549506463566
|
12/04/2024
|
16:22:02
|
BST
|
19
|
78.0600
|
XLON
|
973549506463567
|
12/04/2024
|
16:22:02
|
BST
|
163
|
78.0600
|
XLON
|
973549506463565
|
12/04/2024
|
16:22:05
|
BST
|
44
|
78.0600
|
XLON
|
973549506463576
|
12/04/2024
|
16:22:10
|
BST
|
45
|
78.0600
|
XLON
|
973549506463589
|
12/04/2024
|
16:22:15
|
BST
|
44
|
78.0600
|
XLON
|
973549506463609
|
12/04/2024
|
16:22:20
|
BST
|
45
|
78.0600
|
XLON
|
973549506463621
|
12/04/2024
|
16:22:25
|
BST
|
37
|
78.0600
|
XLON
|
973549506463622
|
12/04/2024
|
16:22:30
|
BST
|
45
|
78.0600
|
XLON
|
973549506463637
|
12/04/2024
|
16:22:35
|
BST
|
4
|
78.0600
|
XLON
|
973549506463646
|
12/04/2024
|
16:22:35
|
BST
|
12
|
78.0600
|
XLON
|
973549506463644
|
12/04/2024
|
16:22:35
|
BST
|
12
|
78.0600
|
XLON
|
973549506463645
|
12/04/2024
|
16:22:35
|
BST
|
44
|
78.0600
|
XLON
|
973549506463638
|
12/04/2024
|
16:22:35
|
BST
|
71
|
78.0600
|
XLON
|
973549506463643
|
12/04/2024
|
16:22:36
|
BST
|
6
|
78.0400
|
BATE
|
20001KLV
|
12/04/2024
|
16:22:36
|
BST
|
39
|
78.0400
|
BATE
|
20001KLW
|
12/04/2024
|
16:22:36
|
BST
|
55
|
78.0400
|
CHIX
|
120002HRD
|
12/04/2024
|
16:22:40
|
BST
|
16
|
78.0400
|
CHIX
|
120002HTQ
|
12/04/2024
|
16:22:40
|
BST
|
34
|
78.0400
|
CHIX
|
120002HTR
|
12/04/2024
|
16:22:45
|
BST
|
34
|
78.0400
|
BATE
|
20001KNH
|
12/04/2024
|
16:22:45
|
BST
|
45
|
78.0400
|
XLON
|
973549506463730
|
12/04/2024
|
16:22:48
|
BST
|
34
|
78.0400
|
BATE
|
20001KOA
|
12/04/2024
|
16:22:50
|
BST
|
44
|
78.0400
|
XLON
|
973549506463737
|
12/04/2024
|
16:22:51
|
BST
|
12
|
78.0400
|
BATE
|
20001KOS
|
12/04/2024
|
16:22:51
|
BST
|
34
|
78.0400
|
BATE
|
20001KOR
|
12/04/2024
|
16:22:51
|
BST
|
13
|
78.0200
|
CHIX
|
120002HVY
|
12/04/2024
|
16:22:51
|
BST
|
48
|
78.0200
|
CHIX
|
120002HVX
|
12/04/2024
|
16:22:51
|
BST
|
69
|
78.0200
|
CHIX
|
120002HVZ
|
12/04/2024
|
16:22:51
|
BST
|
12
|
78.0400
|
TRQX
|
973549430951756
|
12/04/2024
|
16:22:51
|
BST
|
12
|
78.0400
|
TRQX
|
973549430951757
|
12/04/2024
|
16:22:51
|
BST
|
20
|
78.0400
|
TRQX
|
973549430951755
|
12/04/2024
|
16:22:51
|
BST
|
32
|
78.0400
|
TRQX
|
973549430951758
|
12/04/2024
|
16:22:53
|
BST
|
13
|
78.0200
|
BATE
|
20001KP5
|
12/04/2024
|
16:23:22
|
BST
|
50
|
78.0000
|
CHIX
|
120002I34
|
12/04/2024
|
16:23:22
|
BST
|
59
|
78.0000
|
CHIX
|
120002I35
|
12/04/2024
|
16:23:22
|
BST
|
88
|
78.0000
|
TRQX
|
973549430951904
|
12/04/2024
|
16:23:24
|
BST
|
21
|
78.0000
|
BATE
|
20001KTZ
|
12/04/2024
|
16:24:19
|
BST
|
12
|
78.0200
|
XLON
|
973549506464115
|
12/04/2024
|
16:24:19
|
BST
|
12
|
78.0200
|
XLON
|
973549506464116
|
12/04/2024
|
16:24:20
|
BST
|
173
|
78.0200
|
BATE
|
20001L2E
|
12/04/2024
|
16:24:20
|
BST
|
12
|
78.0200
|
XLON
|
973549506464117
|
12/04/2024
|
16:24:20
|
BST
|
12
|
78.0200
|
XLON
|
973549506464118
|
12/04/2024
|
16:24:20
|
BST
|
59
|
78.0200
|
XLON
|
973549506464119
|
12/04/2024
|
16:24:20
|
BST
|
118
|
78.0200
|
XLON
|
973549506464120
|
12/04/2024
|
16:24:21
|
BST
|
12
|
78.0200
|
XLON
|
973549506464150
|
12/04/2024
|
16:24:21
|
BST
|
12
|
78.0200
|
XLON
|
973549506464152
|
12/04/2024
|
16:24:21
|
BST
|
43
|
78.0200
|
XLON
|
973549506464151
|
12/04/2024
|
16:24:27
|
BST
|
14
|
78.0200
|
BATE
|
20001L43
|
12/04/2024
|
16:24:29
|
BST
|
33
|
78.0200
|
XLON
|
973549506464177
|
12/04/2024
|
16:24:32
|
BST
|
33
|
78.0200
|
BATE
|
20001L4S
|
12/04/2024
|
16:24:32
|
BST
|
12
|
78.0200
|
XLON
|
973549506464191
|
12/04/2024
|
16:24:32
|
BST
|
12
|
78.0200
|
XLON
|
973549506464192
|
12/04/2024
|
16:24:32
|
BST
|
99
|
78.0200
|
XLON
|
973549506464190
|
12/04/2024
|
16:24:42
|
BST
|
38
|
78.0200
|
BATE
|
20001L6L
|
12/04/2024
|
16:24:42
|
BST
|
41
|
78.0200
|
XLON
|
973549506464226
|
12/04/2024
|
16:24:47
|
BST
|
67
|
78.0200
|
BATE
|
20001L7D
|
12/04/2024
|
16:24:51
|
BST
|
42
|
78.0200
|
BATE
|
20001L7R
|
12/04/2024
|
16:24:54
|
BST
|
56
|
78.0200
|
BATE
|
20001L86
|
12/04/2024
|
16:24:57
|
BST
|
34
|
78.0200
|
BATE
|
20001L8W
|
12/04/2024
|
16:24:57
|
BST
|
55
|
78.0200
|
BATE
|
20001L8V
|
12/04/2024
|
16:25:02
|
BST
|
34
|
78.0200
|
BATE
|
20001LBL
|
12/04/2024
|
16:25:02
|
BST
|
53
|
78.0200
|
BATE
|
20001LBM
|
12/04/2024
|
16:25:02
|
BST
|
58
|
78.0200
|
XLON
|
973549506464310
|
12/04/2024
|
16:25:02
|
BST
|
71
|
78.0200
|
XLON
|
973549506464311
|
12/04/2024
|
16:25:04
|
BST
|
18
|
78.0000
|
CHIX
|
120002IPU
|
12/04/2024
|
16:25:04
|
BST
|
28
|
78.0000
|
CHIX
|
120002IPW
|
12/04/2024
|
16:25:04
|
BST
|
59
|
78.0000
|
CHIX
|
120002IPT
|
12/04/2024
|
16:25:04
|
BST
|
19
|
78.0000
|
TRQX
|
973549430952285
|
12/04/2024
|
16:25:04
|
BST
|
44
|
78.0000
|
TRQX
|
973549430952286
|
12/04/2024
|
16:25:04
|
BST
|
16
|
78.0000
|
XLON
|
973549506464316
|
12/04/2024
|
16:25:04
|
BST
|
68
|
78.0000
|
XLON
|
973549506464318
|
12/04/2024
|
16:25:04
|
BST
|
86
|
78.0000
|
XLON
|
973549506464317
|
12/04/2024
|
16:25:04
|
BST
|
102
|
78.0000
|
XLON
|
973549506464323
|
12/04/2024
|
16:25:06
|
BST
|
34
|
78.0000
|
BATE
|
20001LC9
|
12/04/2024
|
16:25:11
|
BST
|
12
|
78.0000
|
XLON
|
973549506464374
|
12/04/2024
|
16:25:11
|
BST
|
12
|
78.0000
|
XLON
|
973549506464384
|
12/04/2024
|
16:25:11
|
BST
|
12
|
78.0000
|
XLON
|
973549506464385
|
12/04/2024
|
16:25:11
|
BST
|
71
|
78.0000
|
XLON
|
973549506464373
|
12/04/2024
|
16:25:12
|
BST
|
34
|
78.0000
|
BATE
|
20001LFC
|
12/04/2024
|
16:25:12
|
BST
|
27
|
78.0000
|
XLON
|
973549506464388
|
12/04/2024
|
16:25:13
|
BST
|
34
|
78.0000
|
BATE
|
20001LFS
|
12/04/2024
|
16:25:13
|
BST
|
12
|
78.0000
|
XLON
|
973549506464393
|
12/04/2024
|
16:25:13
|
BST
|
12
|
78.0000
|
XLON
|
973549506464395
|
12/04/2024
|
16:25:13
|
BST
|
114
|
78.0000
|
XLON
|
973549506464394
|
12/04/2024
|
16:25:28
|
BST
|
88
|
78.0000
|
BATE
|
20001LJO
|
12/04/2024
|
16:25:30
|
BST
|
47
|
78.0000
|
XLON
|
973549506464485
|
12/04/2024
|
16:25:30
|
BST
|
71
|
78.0000
|
XLON
|
973549506464484
|
12/04/2024
|
16:25:41
|
BST
|
27
|
78.0000
|
XLON
|
973549506464541
|
12/04/2024
|
16:25:41
|
BST
|
71
|
78.0000
|
XLON
|
973549506464542
|
12/04/2024
|
16:25:41
|
BST
|
148
|
78.0000
|
XLON
|
973549506464543
|
12/04/2024
|
16:25:44
|
BST
|
171
|
78.0000
|
BATE
|
20001LMS
|
12/04/2024
|
16:25:46
|
BST
|
13
|
78.0000
|
BATE
|
20001LND
|
12/04/2024
|
16:25:46
|
BST
|
32
|
78.0000
|
BATE
|
20001LNE
|
12/04/2024
|
16:25:46
|
BST
|
43
|
78.0000
|
XLON
|
973549506464564
|
12/04/2024
|
16:25:48
|
BST
|
37
|
78.0000
|
CHIX
|
120002J4E
|
12/04/2024
|
16:25:51
|
BST
|
46
|
78.0000
|
XLON
|
973549506464589
|
12/04/2024
|
16:25:54
|
BST
|
9
|
77.9800
|
BATE
|
20001LOP
|
12/04/2024
|
16:25:54
|
BST
|
26
|
77.9800
|
BATE
|
20001LOR
|
12/04/2024
|
16:25:54
|
BST
|
77
|
77.9800
|
BATE
|
20001LOQ
|
12/04/2024
|
16:25:54
|
BST
|
21
|
77.9800
|
CHIX
|
120002J6B
|
12/04/2024
|
16:25:54
|
BST
|
22
|
77.9800
|
CHIX
|
120002J6A
|
12/04/2024
|
16:25:54
|
BST
|
55
|
77.9800
|
CHIX
|
120002J69
|
12/04/2024
|
16:25:54
|
BST
|
66
|
77.9800
|
CHIX
|
120002J6D
|
12/04/2024
|
16:25:54
|
BST
|
4
|
77.9800
|
TRQX
|
973549430952510
|
12/04/2024
|
16:25:54
|
BST
|
9
|
77.9800
|
TRQX
|
973549430952511
|
12/04/2024
|
16:25:54
|
BST
|
42
|
77.9800
|
TRQX
|
973549430952512
|
12/04/2024
|
16:25:54
|
BST
|
37
|
77.9800
|
XLON
|
973549506464612
|
12/04/2024
|
16:26:16
|
BST
|
12
|
78.0000
|
XLON
|
973549506464715
|
12/04/2024
|
16:26:16
|
BST
|
12
|
78.0000
|
XLON
|
973549506464716
|
12/04/2024
|
16:26:16
|
BST
|
54
|
78.0000
|
XLON
|
973549506464717
|
12/04/2024
|
16:26:16
|
BST
|
138
|
78.0000
|
XLON
|
973549506464718
|
12/04/2024
|
16:26:18
|
BST
|
119
|
78.0000
|
BATE
|
20001LTN
|
12/04/2024
|
16:26:56
|
BST
|
5
|
78.0200
|
XLON
|
973549506464864
|
12/04/2024
|
16:26:56
|
BST
|
12
|
78.0200
|
XLON
|
973549506464866
|
12/04/2024
|
16:26:56
|
BST
|
54
|
78.0200
|
XLON
|
973549506464867
|
12/04/2024
|
16:26:56
|
BST
|
55
|
78.0200
|
XLON
|
973549506464869
|
12/04/2024
|
16:26:56
|
BST
|
71
|
78.0200
|
XLON
|
973549506464865
|
12/04/2024
|
16:26:56
|
BST
|
170
|
78.0200
|
XLON
|
973549506464868
|
12/04/2024
|
16:27:04
|
BST
|
34
|
78.0000
|
BATE
|
20001M1J
|
12/04/2024
|
16:27:04
|
BST
|
38
|
78.0000
|
XLON
|
973549506464915
|
12/04/2024
|
16:27:04
|
BST
|
71
|
78.0000
|
XLON
|
973549506464914
|
12/04/2024
|
16:27:08
|
BST
|
7
|
78.0000
|
XLON
|
973549506464929
|
12/04/2024
|
16:27:08
|
BST
|
12
|
78.0000
|
XLON
|
973549506464928
|
12/04/2024
|
16:27:08
|
BST
|
27
|
78.0000
|
XLON
|
973549506464927
|
12/04/2024
|
16:27:09
|
BST
|
34
|
78.0000
|
BATE
|
20001M2K
|
12/04/2024
|
16:27:11
|
BST
|
5
|
78.0000
|
BATE
|
20001M36
|
12/04/2024
|
16:27:11
|
BST
|
34
|
78.0000
|
BATE
|
20001M37
|
12/04/2024
|
16:27:12
|
BST
|
7
|
78.0000
|
XLON
|
973549506464932
|
12/04/2024
|
16:27:12
|
BST
|
12
|
78.0000
|
XLON
|
973549506464931
|
12/04/2024
|
16:27:12
|
BST
|
21
|
78.0000
|
XLON
|
973549506464930
|
12/04/2024
|
16:27:14
|
BST
|
130
|
77.9800
|
CHIX
|
120002JRD
|
12/04/2024
|
16:27:14
|
BST
|
46
|
77.9800
|
TRQX
|
973549430952860
|
12/04/2024
|
16:27:14
|
BST
|
17
|
77.9800
|
XLON
|
973549506464940
|
12/04/2024
|
16:27:14
|
BST
|
43
|
77.9800
|
XLON
|
973549506464941
|
12/04/2024
|
16:27:28
|
BST
|
3
|
77.9800
|
BATE
|
20001M6Q
|
12/04/2024
|
16:27:28
|
BST
|
6
|
77.9800
|
BATE
|
20001M6S
|
12/04/2024
|
16:27:28
|
BST
|
27
|
77.9800
|
BATE
|
20001M6R
|
12/04/2024
|
16:27:30
|
BST
|
3
|
77.9800
|
XLON
|
973549506464992
|
12/04/2024
|
16:27:31
|
BST
|
1
|
77.9800
|
XLON
|
973549506465026
|
12/04/2024
|
16:27:31
|
BST
|
30
|
77.9800
|
XLON
|
973549506465024
|
12/04/2024
|
16:27:31
|
BST
|
55
|
77.9800
|
XLON
|
973549506465025
|
12/04/2024
|
16:27:32
|
BST
|
62
|
77.9800
|
XLON
|
973549506465028
|
12/04/2024
|
16:27:36
|
BST
|
37
|
78.0200
|
BATE
|
20001MA8
|
12/04/2024
|
16:27:36
|
BST
|
131
|
78.0200
|
BATE
|
20001MA9
|
12/04/2024
|
16:27:36
|
BST
|
102
|
78.0000
|
CHIX
|
120002K23
|
12/04/2024
|
16:27:36
|
BST
|
58
|
78.0000
|
TRQX
|
973549430953014
|
12/04/2024
|
16:27:36
|
BST
|
139
|
78.0000
|
XLON
|
973549506465105
|
12/04/2024
|
16:27:37
|
BST
|
2
|
78.0000
|
BATE
|
20001MAG
|
12/04/2024
|
16:27:37
|
BST
|
7
|
78.0000
|
BATE
|
20001MAH
|
12/04/2024
|
16:27:44
|
BST
|
57
|
77.9800
|
BATE
|
20001MC0
|
12/04/2024
|
16:27:44
|
BST
|
62
|
77.9800
|
BATE
|
20001MC3
|
12/04/2024
|
16:27:44
|
BST
|
38
|
77.9800
|
CHIX
|
120002K45
|
12/04/2024
|
16:27:50
|
BST
|
31
|
77.9800
|
BATE
|
20001MDI
|
12/04/2024
|
16:27:50
|
BST
|
34
|
77.9800
|
BATE
|
20001MDJ
|
12/04/2024
|
16:27:51
|
BST
|
7
|
77.9800
|
XLON
|
973549506465193
|
12/04/2024
|
16:27:51
|
BST
|
36
|
77.9800
|
XLON
|
973549506465192
|
12/04/2024
|
16:27:52
|
BST
|
147
|
77.9800
|
XLON
|
973549506465214
|
12/04/2024
|
16:27:53
|
BST
|
114
|
77.9600
|
BATE
|
20001ME6
|
12/04/2024
|
16:27:54
|
BST
|
109
|
77.9600
|
BATE
|
20001MEF
|
12/04/2024
|
16:28:00
|
BST
|
50
|
77.9600
|
XLON
|
973549506465269
|
12/04/2024
|
16:28:13
|
BST
|
53
|
77.9800
|
XLON
|
973549506465324
|
12/04/2024
|
16:28:21
|
BST
|
41
|
77.9600
|
CHIX
|
120002KEN
|
12/04/2024
|
16:28:21
|
BST
|
40
|
77.9600
|
XLON
|
973549506465356
|
12/04/2024
|
16:28:27
|
BST
|
67
|
77.9800
|
XLON
|
973549506465360
|
12/04/2024
|
16:28:30
|
BST
|
16
|
77.9800
|
XLON
|
973549506465388
|
12/04/2024
|
16:28:45
|
BST
|
167
|
77.9600
|
XLON
|
973549506465464
|
12/04/2024
|
16:28:45
|
BST
|
171
|
77.9600
|
XLON
|
973549506465461
|
12/04/2024
|
16:28:49
|
BST
|
47
|
77.9800
|
CHIX
|
120002KNH
|
12/04/2024
|
16:28:50
|
BST
|
81
|
77.9800
|
BATE
|
20001MR6
|
12/04/2024
|
16:28:54
|
BST
|
122
|
77.9600
|
BATE
|
20001MRX
|
12/04/2024
|
16:28:54
|
BST
|
126
|
77.9600
|
BATE
|
20001MRW
|
12/04/2024
|
16:28:54
|
BST
|
41
|
77.9600
|
CHIX
|
120002KOZ
|
12/04/2024
|
16:28:54
|
BST
|
47
|
77.9600
|
XLON
|
973549506465497
|
12/04/2024
|
16:29:08
|
BST
|
13
|
77.9800
|
XLON
|
973549506465556
|
12/04/2024
|
16:29:08
|
BST
|
40
|
77.9800
|
XLON
|
973549506465555
|
12/04/2024
|
16:29:13
|
BST
|
68
|
77.9800
|
XLON
|
973549506465580
|
12/04/2024
|
16:29:15
|
BST
|
41
|
77.9800
|
XLON
|
973549506465599
|
12/04/2024
|
16:29:17
|
BST
|
41
|
77.9600
|
XLON
|
973549506465615
|
12/04/2024
|
16:29:17
|
BST
|
70
|
77.9600
|
XLON
|
973549506465610
|
12/04/2024
|
16:29:24
|
BST
|
3
|
77.9800
|
BATE
|
20001MYM
|
12/04/2024
|
16:29:24
|
BST
|
12
|
77.9800
|
BATE
|
20001MYO
|
12/04/2024
|
16:29:24
|
BST
|
17
|
77.9800
|
BATE
|
20001MYN
|
12/04/2024
|
16:29:26
|
BST
|
3
|
77.9800
|
BATE
|
20001MYZ
|
12/04/2024
|
16:29:27
|
BST
|
12
|
77.9800
|
BATE
|
20001MZ9
|
12/04/2024
|
16:29:27
|
BST
|
37
|
77.9800
|
BATE
|
20001MZ8
|
12/04/2024
|
16:29:28
|
BST
|
12
|
77.9800
|
BATE
|
20001MZG
|
12/04/2024
|
16:29:28
|
BST
|
33
|
77.9800
|
BATE
|
20001MZF
|
12/04/2024
|
16:29:29
|
BST
|
43
|
77.9600
|
BATE
|
20001MZR
|
12/04/2024
|
16:29:29
|
BST
|
53
|
77.9600
|
BATE
|
20001MZS
|
12/04/2024
|
16:29:29
|
BST
|
98
|
77.9600
|
XLON
|
973549506465677
|
12/04/2024
|
16:29:30
|
BST
|
38
|
77.9600
|
XLON
|
973549506465687
|
12/04/2024
|
16:29:32
|
BST
|
3
|
77.9800
|
BATE
|
20001N0N
|
12/04/2024
|
16:29:32
|
BST
|
12
|
77.9800
|
BATE
|
20001N0O
|
12/04/2024
|
16:29:33
|
BST
|
12
|
77.9800
|
BATE
|
20001N15
|
12/04/2024
|
16:29:33
|
BST
|
1
|
77.9800
|
CHIX
|
120002KZM
|
12/04/2024
|
16:29:33
|
BST
|
42
|
77.9800
|
CHIX
|
120002KZN
|
12/04/2024
|
16:29:38
|
BST
|
12
|
77.9800
|
BATE
|
20001N2A
|
12/04/2024
|
16:29:38
|
BST
|
51
|
77.9800
|
XLON
|
973549506465780
|
12/04/2024
|
16:29:40
|
BST
|
9
|
78.0000
|
CHIX
|
120002L3F
|
12/04/2024
|
16:29:40
|
BST
|
38
|
78.0000
|
CHIX
|
120002L3G
|
12/04/2024
|
16:29:41
|
BST
|
31
|
78.0000
|
BATE
|
20001N42
|
12/04/2024
|
16:29:44
|
BST
|
12
|
78.0000
|
XLON
|
973549506465845
|
12/04/2024
|
16:29:44
|
BST
|
12
|
78.0000
|
XLON
|
973549506465846
|
12/04/2024
|
16:29:44
|
BST
|
54
|
78.0000
|
XLON
|
973549506465847
|
12/04/2024
|
16:29:49
|
BST
|
12
|
78.0000
|
XLON
|
973549506465909
|
12/04/2024
|
16:29:49
|
BST
|
12
|
78.0000
|
XLON
|
973549506465910
|
12/04/2024
|
16:29:50
|
BST
|
2
|
78.0000
|
XLON
|
973549506465913
|
12/04/2024
|
16:29:50
|
BST
|
12
|
78.0000
|
XLON
|
973549506465912
|
|
|
|
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
POSFLFVDSIIFLIS
Intercontinental Hotels (LSE:IHG)
過去 株価チャート
から 4 2024 まで 5 2024
Intercontinental Hotels (LSE:IHG)
過去 株価チャート
から 5 2023 まで 5 2024