InterContinental Hotels Group PLC Transaction in Own Shares
2024年8月5日 - 3:00PM
RNS Regulatory News
RNS Number : 0684Z
InterContinental Hotels Group PLC
05 August 2024
|
05 August
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 02
August 2024 it purchased the following number of its ordinary
shares of 20340/399pence each through Goldman Sachs
International ("GSI") on
the London Stock Exchange in accordance with the authority granted
by shareholders at the Company's Annual General Meeting on 3 May
2024 (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:
|
02 August 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
80,000
|
|
|
|
|
Lowest price paid per
share:
|
£ 72.8400
|
|
|
|
|
Highest price paid per
share:
|
£ 75.2400
|
|
|
|
|
Average price paid per
share:
|
£ 73.9992
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 160,635,541 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: 80,000 (ISIN:
GB00BHJYC057)
Date of purchases: 02 August
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
65,500
|
|
14,500
|
|
|
Highest price paid (per
ordinary share)
|
£
75.2400
|
|
£
75.1200
|
|
|
Lowest price paid (per
ordinary share)
|
£
72.8400
|
|
£
72.8600
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
73.9969
|
|
£
74.0096
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
02/08/2024
|
09:48:40
|
BST
|
89
|
74.3400
|
CHIX
|
120000KJ8
|
|
02/08/2024
|
09:49:55
|
BST
|
90
|
74.4000
|
XLON
|
1042818738954991
|
|
02/08/2024
|
09:49:55
|
BST
|
61
|
74.4200
|
CHIX
|
120000KW9
|
|
02/08/2024
|
09:49:55
|
BST
|
8
|
74.4200
|
CHIX
|
120000KWC
|
|
02/08/2024
|
09:49:55
|
BST
|
19
|
74.4200
|
CHIX
|
120000KWE
|
|
02/08/2024
|
09:49:56
|
BST
|
63
|
74.4400
|
CHIX
|
120000KXE
|
|
02/08/2024
|
09:50:01
|
BST
|
89
|
74.4600
|
XLON
|
1042818738955015
|
|
02/08/2024
|
09:54:11
|
BST
|
39
|
74.6000
|
XLON
|
1042818738955961
|
|
02/08/2024
|
09:54:11
|
BST
|
51
|
74.6000
|
XLON
|
1042818738955962
|
|
02/08/2024
|
09:54:11
|
BST
|
56
|
74.6000
|
CHIX
|
120000LVB
|
|
02/08/2024
|
09:54:24
|
BST
|
64
|
74.5600
|
XLON
|
1042818738955999
|
|
02/08/2024
|
09:54:24
|
BST
|
64
|
74.5600
|
CHIX
|
120000LYR
|
|
02/08/2024
|
09:54:24
|
BST
|
47
|
74.5200
|
CHIX
|
120000LZ2
|
|
02/08/2024
|
09:54:29
|
BST
|
59
|
74.5000
|
XLON
|
1042818738956004
|
|
02/08/2024
|
09:55:13
|
BST
|
59
|
74.4400
|
XLON
|
1042818738956068
|
|
02/08/2024
|
09:56:31
|
BST
|
73
|
74.5000
|
CHIX
|
120000MEV
|
|
02/08/2024
|
09:59:13
|
BST
|
90
|
74.7600
|
XLON
|
1042818738956924
|
|
02/08/2024
|
10:00:45
|
BST
|
91
|
74.9200
|
XLON
|
1042818738957424
|
|
02/08/2024
|
10:00:45
|
BST
|
76
|
74.9200
|
CHIX
|
120000NLS
|
|
02/08/2024
|
10:01:09
|
BST
|
90
|
74.8800
|
XLON
|
1042818738957537
|
|
02/08/2024
|
10:01:10
|
BST
|
47
|
74.8400
|
XLON
|
1042818738957559
|
|
02/08/2024
|
10:01:40
|
BST
|
93
|
74.9600
|
XLON
|
1042818738957624
|
|
02/08/2024
|
10:01:47
|
BST
|
35
|
74.9200
|
XLON
|
1042818738957631
|
|
02/08/2024
|
10:01:47
|
BST
|
59
|
74.9200
|
XLON
|
1042818738957632
|
|
02/08/2024
|
10:03:28
|
BST
|
90
|
74.9600
|
XLON
|
1042818738957974
|
|
02/08/2024
|
10:04:05
|
BST
|
90
|
74.9200
|
XLON
|
1042818738958062
|
|
02/08/2024
|
10:04:05
|
BST
|
77
|
74.9200
|
CHIX
|
120000OHO
|
|
02/08/2024
|
10:04:46
|
BST
|
91
|
74.8800
|
XLON
|
1042818738958138
|
|
02/08/2024
|
10:05:15
|
BST
|
89
|
74.8800
|
XLON
|
1042818738958193
|
|
02/08/2024
|
10:05:39
|
BST
|
40
|
75.0000
|
XLON
|
1042818738958244
|
|
02/08/2024
|
10:05:39
|
BST
|
53
|
75.0000
|
XLON
|
1042818738958245
|
|
02/08/2024
|
10:06:03
|
BST
|
3
|
75.0400
|
XLON
|
1042818738958300
|
|
02/08/2024
|
10:06:03
|
BST
|
87
|
75.0400
|
XLON
|
1042818738958301
|
|
02/08/2024
|
10:06:03
|
BST
|
87
|
75.0000
|
XLON
|
1042818738958313
|
|
02/08/2024
|
10:06:03
|
BST
|
3
|
75.0000
|
XLON
|
1042818738958314
|
|
02/08/2024
|
10:06:04
|
BST
|
58
|
75.0200
|
XLON
|
1042818738958320
|
|
02/08/2024
|
10:06:24
|
BST
|
89
|
74.9600
|
XLON
|
1042818738958381
|
|
02/08/2024
|
10:06:28
|
BST
|
46
|
75.0000
|
XLON
|
1042818738958399
|
|
02/08/2024
|
10:07:38
|
BST
|
77
|
75.1200
|
CHIX
|
120000PE4
|
|
02/08/2024
|
10:08:46
|
BST
|
87
|
75.2000
|
XLON
|
1042818738958706
|
|
02/08/2024
|
10:09:21
|
BST
|
66
|
75.2400
|
XLON
|
1042818738958780
|
|
02/08/2024
|
10:09:41
|
BST
|
55
|
75.2000
|
XLON
|
1042818738958832
|
|
02/08/2024
|
10:09:57
|
BST
|
85
|
75.1600
|
XLON
|
1042818738958860
|
|
02/08/2024
|
10:10:51
|
BST
|
54
|
75.0400
|
XLON
|
1042818738958943
|
|
02/08/2024
|
10:10:51
|
BST
|
26
|
75.0400
|
XLON
|
1042818738958944
|
|
02/08/2024
|
10:11:43
|
BST
|
74
|
74.9400
|
CHIX
|
120000QC9
|
|
02/08/2024
|
10:12:03
|
BST
|
10
|
75.0200
|
XLON
|
1042818738959055
|
|
02/08/2024
|
10:12:03
|
BST
|
53
|
75.0200
|
XLON
|
1042818738959056
|
|
02/08/2024
|
10:13:45
|
BST
|
47
|
75.0800
|
XLON
|
1042818738959181
|
|
02/08/2024
|
10:14:07
|
BST
|
46
|
75.0400
|
XLON
|
1042818738959212
|
|
02/08/2024
|
10:14:15
|
BST
|
54
|
75.0000
|
XLON
|
1042818738959224
|
|
02/08/2024
|
10:14:53
|
BST
|
59
|
75.0000
|
XLON
|
1042818738959306
|
|
02/08/2024
|
10:15:33
|
BST
|
60
|
74.9000
|
XLON
|
1042818738959383
|
|
02/08/2024
|
10:16:47
|
BST
|
38
|
74.8600
|
CHIX
|
120000RDX
|
|
02/08/2024
|
10:17:30
|
BST
|
63
|
74.8600
|
XLON
|
1042818738959602
|
|
02/08/2024
|
10:19:06
|
BST
|
60
|
74.8200
|
XLON
|
1042818738959747
|
|
02/08/2024
|
10:19:20
|
BST
|
82
|
74.8600
|
CHIX
|
120000RZ5
|
|
02/08/2024
|
10:20:15
|
BST
|
92
|
74.8400
|
XLON
|
1042818738959845
|
|
02/08/2024
|
10:21:40
|
BST
|
90
|
74.8400
|
XLON
|
1042818738959928
|
|
02/08/2024
|
10:25:36
|
BST
|
74
|
74.9600
|
XLON
|
1042818738960262
|
|
02/08/2024
|
10:25:36
|
BST
|
17
|
74.9600
|
XLON
|
1042818738960263
|
|
02/08/2024
|
10:25:37
|
BST
|
50
|
74.9400
|
CHIX
|
120000TAC
|
|
02/08/2024
|
10:25:37
|
BST
|
10
|
74.9400
|
CHIX
|
120000TAD
|
|
02/08/2024
|
10:26:42
|
BST
|
92
|
74.9400
|
XLON
|
1042818738960384
|
|
02/08/2024
|
10:27:50
|
BST
|
11
|
74.9200
|
XLON
|
1042818738960471
|
|
02/08/2024
|
10:27:53
|
BST
|
11
|
74.9200
|
XLON
|
1042818738960484
|
|
02/08/2024
|
10:27:54
|
BST
|
10
|
74.9200
|
XLON
|
1042818738960491
|
|
02/08/2024
|
10:27:55
|
BST
|
10
|
74.9200
|
XLON
|
1042818738960492
|
|
02/08/2024
|
10:27:55
|
BST
|
24
|
74.9200
|
XLON
|
1042818738960495
|
|
02/08/2024
|
10:27:55
|
BST
|
10
|
74.9200
|
XLON
|
1042818738960496
|
|
02/08/2024
|
10:28:07
|
BST
|
10
|
74.9200
|
XLON
|
1042818738960532
|
|
02/08/2024
|
10:29:05
|
BST
|
12
|
74.9600
|
XLON
|
1042818738960628
|
|
02/08/2024
|
10:29:15
|
BST
|
45
|
74.9400
|
XLON
|
1042818738960644
|
|
02/08/2024
|
10:29:15
|
BST
|
48
|
74.9400
|
XLON
|
1042818738960645
|
|
02/08/2024
|
10:29:15
|
BST
|
45
|
74.9200
|
XLON
|
1042818738960648
|
|
02/08/2024
|
10:29:15
|
BST
|
1
|
74.9200
|
XLON
|
1042818738960649
|
|
02/08/2024
|
10:29:15
|
BST
|
54
|
74.9200
|
CHIX
|
120000U69
|
|
02/08/2024
|
10:29:16
|
BST
|
46
|
74.9200
|
XLON
|
1042818738960650
|
|
02/08/2024
|
10:29:27
|
BST
|
89
|
74.9000
|
XLON
|
1042818738960671
|
|
02/08/2024
|
10:29:30
|
BST
|
11
|
74.8800
|
CHIX
|
120000U7K
|
|
02/08/2024
|
10:29:30
|
BST
|
35
|
74.8800
|
CHIX
|
120000U7L
|
|
02/08/2024
|
10:31:01
|
BST
|
33
|
74.8600
|
XLON
|
1042818738960813
|
|
02/08/2024
|
10:31:01
|
BST
|
56
|
74.8600
|
XLON
|
1042818738960814
|
|
02/08/2024
|
10:31:26
|
BST
|
38
|
74.8600
|
XLON
|
1042818738960845
|
|
02/08/2024
|
10:31:26
|
BST
|
47
|
74.8400
|
CHIX
|
120000UKJ
|
|
02/08/2024
|
10:31:29
|
BST
|
5
|
74.8200
|
XLON
|
1042818738960856
|
|
02/08/2024
|
10:31:35
|
BST
|
91
|
74.8600
|
XLON
|
1042818738960864
|
|
02/08/2024
|
10:32:15
|
BST
|
90
|
74.9000
|
XLON
|
1042818738960935
|
|
02/08/2024
|
10:32:15
|
BST
|
53
|
74.9000
|
CHIX
|
120000UQ3
|
|
02/08/2024
|
10:32:48
|
BST
|
90
|
74.8600
|
XLON
|
1042818738960972
|
|
02/08/2024
|
10:32:48
|
BST
|
89
|
74.8200
|
XLON
|
1042818738960989
|
|
02/08/2024
|
10:33:21
|
BST
|
36
|
74.7800
|
XLON
|
1042818738961023
|
|
02/08/2024
|
10:33:21
|
BST
|
58
|
74.7800
|
XLON
|
1042818738961024
|
|
02/08/2024
|
10:36:18
|
BST
|
93
|
74.9000
|
XLON
|
1042818738961431
|
|
02/08/2024
|
10:36:44
|
BST
|
87
|
74.8600
|
CHIX
|
120000VJ8
|
|
02/08/2024
|
10:37:17
|
BST
|
91
|
74.8400
|
XLON
|
1042818738961499
|
|
02/08/2024
|
10:40:31
|
BST
|
93
|
74.9000
|
XLON
|
1042818738961794
|
|
02/08/2024
|
10:40:43
|
BST
|
56
|
74.8800
|
CHIX
|
120000WFG
|
|
02/08/2024
|
10:41:05
|
BST
|
14
|
74.9000
|
XLON
|
1042818738961832
|
|
02/08/2024
|
10:41:22
|
BST
|
14
|
74.9000
|
XLON
|
1042818738961863
|
|
02/08/2024
|
10:41:31
|
BST
|
13
|
74.9000
|
XLON
|
1042818738961864
|
|
02/08/2024
|
10:41:46
|
BST
|
10
|
74.9000
|
XLON
|
1042818738961894
|
|
02/08/2024
|
10:42:16
|
BST
|
12
|
74.9000
|
XLON
|
1042818738961917
|
|
02/08/2024
|
10:42:18
|
BST
|
11
|
74.9000
|
XLON
|
1042818738961918
|
|
02/08/2024
|
10:42:36
|
BST
|
10
|
74.9000
|
XLON
|
1042818738961928
|
|
02/08/2024
|
10:42:36
|
BST
|
50
|
74.8800
|
CHIX
|
120000WO8
|
|
02/08/2024
|
10:42:37
|
BST
|
100
|
74.9000
|
XLON
|
1042818738961930
|
|
02/08/2024
|
10:42:37
|
BST
|
11
|
74.9000
|
XLON
|
1042818738961931
|
|
02/08/2024
|
10:42:37
|
BST
|
7
|
74.9000
|
XLON
|
1042818738961932
|
|
02/08/2024
|
10:43:09
|
BST
|
45
|
74.9800
|
XLON
|
1042818738961971
|
|
02/08/2024
|
10:43:09
|
BST
|
10
|
74.9800
|
XLON
|
1042818738961972
|
|
02/08/2024
|
10:43:09
|
BST
|
13
|
74.9800
|
XLON
|
1042818738961973
|
|
02/08/2024
|
10:43:12
|
BST
|
10
|
74.9800
|
XLON
|
1042818738961974
|
|
02/08/2024
|
10:43:12
|
BST
|
45
|
74.9800
|
XLON
|
1042818738961975
|
|
02/08/2024
|
10:43:12
|
BST
|
13
|
74.9800
|
XLON
|
1042818738961976
|
|
02/08/2024
|
10:44:13
|
BST
|
45
|
74.9800
|
XLON
|
1042818738962064
|
|
02/08/2024
|
10:44:13
|
BST
|
60
|
74.9800
|
XLON
|
1042818738962065
|
|
02/08/2024
|
10:44:13
|
BST
|
13
|
74.9800
|
XLON
|
1042818738962066
|
|
02/08/2024
|
10:44:13
|
BST
|
83
|
74.9600
|
CHIX
|
120000WXG
|
|
02/08/2024
|
10:44:35
|
BST
|
10
|
74.9800
|
XLON
|
1042818738962075
|
|
02/08/2024
|
10:44:36
|
BST
|
14
|
74.9800
|
XLON
|
1042818738962076
|
|
02/08/2024
|
10:44:36
|
BST
|
45
|
74.9800
|
XLON
|
1042818738962077
|
|
02/08/2024
|
10:44:36
|
BST
|
14
|
74.9800
|
XLON
|
1042818738962078
|
|
02/08/2024
|
10:44:36
|
BST
|
16
|
74.9800
|
XLON
|
1042818738962079
|
|
02/08/2024
|
10:44:43
|
BST
|
92
|
74.9800
|
XLON
|
1042818738962092
|
|
02/08/2024
|
10:45:34
|
BST
|
91
|
74.9400
|
XLON
|
1042818738962198
|
|
02/08/2024
|
10:46:27
|
BST
|
93
|
74.9000
|
XLON
|
1042818738962355
|
|
02/08/2024
|
10:47:03
|
BST
|
1
|
74.8600
|
XLON
|
1042818738962418
|
|
02/08/2024
|
10:47:03
|
BST
|
38
|
74.8600
|
XLON
|
1042818738962419
|
|
02/08/2024
|
10:47:03
|
BST
|
1
|
74.8600
|
XLON
|
1042818738962420
|
|
02/08/2024
|
10:47:03
|
BST
|
50
|
74.8600
|
XLON
|
1042818738962421
|
|
02/08/2024
|
10:47:03
|
BST
|
74
|
74.8800
|
CHIX
|
120000XE3
|
|
02/08/2024
|
10:48:27
|
BST
|
52
|
74.8200
|
XLON
|
1042818738962503
|
|
02/08/2024
|
10:48:27
|
BST
|
38
|
74.8200
|
XLON
|
1042818738962504
|
|
02/08/2024
|
10:48:40
|
BST
|
90
|
74.7800
|
XLON
|
1042818738962545
|
|
02/08/2024
|
10:52:27
|
BST
|
15
|
74.9800
|
XLON
|
1042818738962767
|
|
02/08/2024
|
10:52:46
|
BST
|
94
|
74.9800
|
XLON
|
1042818738962790
|
|
02/08/2024
|
10:52:46
|
BST
|
15
|
74.9800
|
CHIX
|
120000YBE
|
|
02/08/2024
|
10:52:46
|
BST
|
43
|
74.9800
|
CHIX
|
120000YBF
|
|
02/08/2024
|
10:53:02
|
BST
|
11
|
74.9800
|
XLON
|
1042818738962796
|
|
02/08/2024
|
10:53:02
|
BST
|
35
|
74.9800
|
XLON
|
1042818738962797
|
|
02/08/2024
|
10:53:36
|
BST
|
13
|
74.9600
|
XLON
|
1042818738962839
|
|
02/08/2024
|
10:53:50
|
BST
|
89
|
74.9400
|
XLON
|
1042818738962843
|
|
02/08/2024
|
10:53:50
|
BST
|
13
|
74.9600
|
XLON
|
1042818738962845
|
|
02/08/2024
|
10:53:50
|
BST
|
45
|
74.9600
|
XLON
|
1042818738962846
|
|
02/08/2024
|
10:53:50
|
BST
|
3
|
74.9600
|
XLON
|
1042818738962847
|
|
02/08/2024
|
10:57:26
|
BST
|
89
|
75.0000
|
XLON
|
1042818738963022
|
|
02/08/2024
|
10:57:26
|
BST
|
51
|
75.0000
|
CHIX
|
120000YX1
|
|
02/08/2024
|
10:58:00
|
BST
|
61
|
74.9800
|
XLON
|
1042818738963043
|
|
02/08/2024
|
10:58:00
|
BST
|
31
|
74.9800
|
XLON
|
1042818738963044
|
|
02/08/2024
|
10:58:00
|
BST
|
84
|
75.0000
|
CHIX
|
120000Z06
|
|
02/08/2024
|
10:59:50
|
BST
|
29
|
74.9800
|
XLON
|
1042818738963161
|
|
02/08/2024
|
10:59:56
|
BST
|
60
|
74.9800
|
XLON
|
1042818738963162
|
|
02/08/2024
|
11:00:33
|
BST
|
89
|
74.9400
|
XLON
|
1042818738963280
|
|
02/08/2024
|
11:01:05
|
BST
|
11
|
74.9000
|
XLON
|
1042818738963379
|
|
02/08/2024
|
11:01:05
|
BST
|
80
|
74.9000
|
XLON
|
1042818738963380
|
|
02/08/2024
|
11:01:08
|
BST
|
37
|
74.8400
|
XLON
|
1042818738963413
|
|
02/08/2024
|
11:03:10
|
BST
|
45
|
74.9200
|
XLON
|
1042818738963608
|
|
02/08/2024
|
11:03:10
|
BST
|
1
|
74.9200
|
XLON
|
1042818738963609
|
|
02/08/2024
|
11:04:03
|
BST
|
93
|
74.9200
|
XLON
|
1042818738963647
|
|
02/08/2024
|
11:04:03
|
BST
|
74
|
74.9200
|
CHIX
|
120000ZZT
|
|
02/08/2024
|
11:04:50
|
BST
|
89
|
74.9600
|
XLON
|
1042818738963746
|
|
02/08/2024
|
11:06:02
|
BST
|
94
|
74.9600
|
XLON
|
1042818738963804
|
|
02/08/2024
|
11:06:02
|
BST
|
77
|
74.9600
|
CHIX
|
1200010AC
|
|
02/08/2024
|
11:06:46
|
BST
|
13
|
74.9800
|
XLON
|
1042818738963838
|
|
02/08/2024
|
11:06:46
|
BST
|
28
|
74.9800
|
XLON
|
1042818738963839
|
|
02/08/2024
|
11:06:46
|
BST
|
50
|
74.9800
|
XLON
|
1042818738963840
|
|
02/08/2024
|
11:06:46
|
BST
|
8
|
74.9800
|
XLON
|
1042818738963841
|
|
02/08/2024
|
11:08:26
|
BST
|
100
|
75.0000
|
XLON
|
1042818738963918
|
|
02/08/2024
|
11:08:41
|
BST
|
76
|
75.0200
|
CHIX
|
1200010Q1
|
|
02/08/2024
|
11:09:00
|
BST
|
118
|
75.0100
|
XLON
|
1042818738963928
|
|
02/08/2024
|
11:09:52
|
BST
|
26
|
75.0000
|
XLON
|
1042818738963965
|
|
02/08/2024
|
11:09:52
|
BST
|
63
|
75.0000
|
XLON
|
1042818738963966
|
|
02/08/2024
|
11:10:45
|
BST
|
10
|
75.0000
|
XLON
|
1042818738964007
|
|
02/08/2024
|
11:10:45
|
BST
|
96
|
75.0000
|
XLON
|
1042818738964008
|
|
02/08/2024
|
11:10:54
|
BST
|
89
|
74.9600
|
XLON
|
1042818738964031
|
|
02/08/2024
|
11:11:01
|
BST
|
47
|
74.9200
|
XLON
|
1042818738964056
|
|
02/08/2024
|
11:11:01
|
BST
|
45
|
74.9200
|
XLON
|
1042818738964057
|
|
02/08/2024
|
11:11:05
|
BST
|
53
|
74.8800
|
XLON
|
1042818738964060
|
|
02/08/2024
|
11:11:05
|
BST
|
40
|
74.8800
|
XLON
|
1042818738964061
|
|
02/08/2024
|
11:12:07
|
BST
|
94
|
74.8400
|
XLON
|
1042818738964091
|
|
02/08/2024
|
11:14:17
|
BST
|
89
|
75.0000
|
XLON
|
1042818738964224
|
|
02/08/2024
|
11:14:17
|
BST
|
77
|
75.0000
|
CHIX
|
120001279
|
|
02/08/2024
|
11:16:54
|
BST
|
93
|
75.0000
|
XLON
|
1042818738964356
|
|
02/08/2024
|
11:17:02
|
BST
|
90
|
75.0200
|
XLON
|
1042818738964367
|
|
02/08/2024
|
11:18:15
|
BST
|
92
|
75.0000
|
XLON
|
1042818738964429
|
|
02/08/2024
|
11:18:15
|
BST
|
77
|
75.0000
|
CHIX
|
1200012VD
|
|
02/08/2024
|
11:20:03
|
BST
|
10
|
75.0200
|
XLON
|
1042818738964495
|
|
02/08/2024
|
11:20:08
|
BST
|
64
|
75.0000
|
XLON
|
1042818738964504
|
|
02/08/2024
|
11:20:08
|
BST
|
25
|
75.0000
|
XLON
|
1042818738964505
|
|
02/08/2024
|
11:20:08
|
BST
|
75
|
75.0000
|
CHIX
|
12000136T
|
|
02/08/2024
|
11:20:14
|
BST
|
21
|
74.9600
|
XLON
|
1042818738964510
|
|
02/08/2024
|
11:20:14
|
BST
|
69
|
74.9600
|
XLON
|
1042818738964511
|
|
02/08/2024
|
11:21:45
|
BST
|
100
|
74.9600
|
XLON
|
1042818738964575
|
|
02/08/2024
|
11:21:45
|
BST
|
17
|
74.9600
|
XLON
|
1042818738964576
|
|
02/08/2024
|
11:23:03
|
BST
|
10
|
74.9800
|
XLON
|
1042818738964638
|
|
02/08/2024
|
11:23:03
|
BST
|
77
|
74.9800
|
CHIX
|
1200013P2
|
|
02/08/2024
|
11:23:04
|
BST
|
93
|
74.9600
|
XLON
|
1042818738964639
|
|
02/08/2024
|
11:23:44
|
BST
|
12
|
74.9600
|
XLON
|
1042818738964777
|
|
02/08/2024
|
11:23:44
|
BST
|
15
|
74.9600
|
XLON
|
1042818738964778
|
|
02/08/2024
|
11:23:44
|
BST
|
15
|
74.9600
|
XLON
|
1042818738964779
|
|
02/08/2024
|
11:23:44
|
BST
|
8
|
74.9600
|
XLON
|
1042818738964780
|
|
02/08/2024
|
11:24:22
|
BST
|
13
|
74.9800
|
XLON
|
1042818738964816
|
|
02/08/2024
|
11:26:23
|
BST
|
17
|
75.0000
|
XLON
|
1042818738964897
|
|
02/08/2024
|
11:26:23
|
BST
|
100
|
75.0000
|
XLON
|
1042818738964898
|
|
02/08/2024
|
11:26:24
|
BST
|
89
|
74.9800
|
XLON
|
1042818738964902
|
|
02/08/2024
|
11:27:10
|
BST
|
10
|
74.9600
|
XLON
|
1042818738964928
|
|
02/08/2024
|
11:27:10
|
BST
|
45
|
74.9600
|
XLON
|
1042818738964929
|
|
02/08/2024
|
11:27:13
|
BST
|
62
|
74.9600
|
XLON
|
1042818738964932
|
|
02/08/2024
|
11:27:31
|
BST
|
94
|
74.9400
|
XLON
|
1042818738964951
|
|
02/08/2024
|
11:27:31
|
BST
|
67
|
74.9600
|
XLON
|
1042818738964952
|
|
02/08/2024
|
11:27:31
|
BST
|
45
|
74.9600
|
XLON
|
1042818738964953
|
|
02/08/2024
|
11:27:31
|
BST
|
1
|
74.9600
|
XLON
|
1042818738964954
|
|
02/08/2024
|
11:27:31
|
BST
|
79
|
74.9400
|
CHIX
|
1200014LW
|
|
02/08/2024
|
11:28:53
|
BST
|
91
|
74.9000
|
XLON
|
1042818738965021
|
|
02/08/2024
|
11:29:50
|
BST
|
72
|
74.8400
|
XLON
|
1042818738965134
|
|
02/08/2024
|
11:29:50
|
BST
|
19
|
74.8400
|
XLON
|
1042818738965135
|
|
02/08/2024
|
11:31:16
|
BST
|
29
|
74.8400
|
XLON
|
1042818738965188
|
|
02/08/2024
|
11:31:16
|
BST
|
64
|
74.8400
|
XLON
|
1042818738965189
|
|
02/08/2024
|
11:32:00
|
BST
|
44
|
74.8000
|
XLON
|
1042818738965204
|
|
02/08/2024
|
11:32:00
|
BST
|
50
|
74.8000
|
XLON
|
1042818738965205
|
|
02/08/2024
|
11:32:00
|
BST
|
39
|
74.7800
|
CHIX
|
1200015LA
|
|
02/08/2024
|
11:32:00
|
BST
|
39
|
74.7800
|
CHIX
|
1200015LB
|
|
02/08/2024
|
11:32:25
|
BST
|
94
|
74.7600
|
XLON
|
1042818738965223
|
|
02/08/2024
|
11:33:04
|
BST
|
52
|
74.7000
|
XLON
|
1042818738965262
|
|
02/08/2024
|
11:33:04
|
BST
|
41
|
74.7000
|
XLON
|
1042818738965263
|
|
02/08/2024
|
11:33:24
|
BST
|
89
|
74.6600
|
XLON
|
1042818738965303
|
|
02/08/2024
|
11:33:32
|
BST
|
46
|
74.6600
|
XLON
|
1042818738965330
|
|
02/08/2024
|
11:33:32
|
BST
|
45
|
74.6600
|
XLON
|
1042818738965331
|
|
02/08/2024
|
11:34:30
|
BST
|
76
|
74.6400
|
CHIX
|
12000169G
|
|
02/08/2024
|
11:36:41
|
BST
|
92
|
74.7200
|
XLON
|
1042818738965566
|
|
02/08/2024
|
11:37:31
|
BST
|
52
|
74.7400
|
XLON
|
1042818738965652
|
|
02/08/2024
|
11:37:31
|
BST
|
37
|
74.7400
|
XLON
|
1042818738965653
|
|
02/08/2024
|
11:38:13
|
BST
|
91
|
74.7000
|
XLON
|
1042818738965684
|
|
02/08/2024
|
11:39:01
|
BST
|
92
|
74.6600
|
XLON
|
1042818738965726
|
|
02/08/2024
|
11:39:01
|
BST
|
77
|
74.6600
|
CHIX
|
120001767
|
|
02/08/2024
|
11:45:45
|
BST
|
11
|
74.6600
|
XLON
|
1042818738966133
|
|
02/08/2024
|
11:46:50
|
BST
|
92
|
74.6400
|
XLON
|
1042818738966186
|
|
02/08/2024
|
11:46:50
|
BST
|
11
|
74.6600
|
XLON
|
1042818738966189
|
|
02/08/2024
|
11:46:50
|
BST
|
44
|
74.6600
|
XLON
|
1042818738966190
|
|
02/08/2024
|
11:46:53
|
BST
|
76
|
74.6200
|
CHIX
|
1200018GL
|
|
02/08/2024
|
11:47:15
|
BST
|
89
|
74.6000
|
XLON
|
1042818738966244
|
|
02/08/2024
|
11:48:56
|
BST
|
1
|
74.6200
|
XLON
|
1042818738966314
|
|
02/08/2024
|
11:48:56
|
BST
|
88
|
74.6200
|
XLON
|
1042818738966315
|
|
02/08/2024
|
11:49:56
|
BST
|
92
|
74.5800
|
XLON
|
1042818738966431
|
|
02/08/2024
|
11:50:21
|
BST
|
94
|
74.5400
|
XLON
|
1042818738966485
|
|
02/08/2024
|
11:50:33
|
BST
|
1
|
74.5000
|
XLON
|
1042818738966495
|
|
02/08/2024
|
11:51:12
|
BST
|
42
|
74.5200
|
CHIX
|
1200019DG
|
|
02/08/2024
|
11:51:12
|
BST
|
34
|
74.5200
|
CHIX
|
1200019DH
|
|
02/08/2024
|
11:54:11
|
BST
|
10
|
74.5400
|
XLON
|
1042818738966621
|
|
02/08/2024
|
11:54:11
|
BST
|
100
|
74.5400
|
XLON
|
1042818738966622
|
|
02/08/2024
|
11:54:11
|
BST
|
13
|
74.5400
|
XLON
|
1042818738966623
|
|
02/08/2024
|
11:54:11
|
BST
|
5
|
74.5400
|
XLON
|
1042818738966624
|
|
02/08/2024
|
11:55:38
|
BST
|
12
|
74.6400
|
XLON
|
1042818738966753
|
|
02/08/2024
|
11:55:41
|
BST
|
12
|
74.6400
|
XLON
|
1042818738966755
|
|
02/08/2024
|
11:55:44
|
BST
|
12
|
74.6400
|
XLON
|
1042818738966756
|
|
02/08/2024
|
11:56:18
|
BST
|
89
|
74.6200
|
XLON
|
1042818738966802
|
|
02/08/2024
|
11:56:18
|
BST
|
11
|
74.6400
|
XLON
|
1042818738966803
|
|
02/08/2024
|
11:56:18
|
BST
|
45
|
74.6400
|
XLON
|
1042818738966804
|
|
02/08/2024
|
11:56:18
|
BST
|
14
|
74.6400
|
XLON
|
1042818738966805
|
|
02/08/2024
|
11:57:20
|
BST
|
10
|
74.6200
|
XLON
|
1042818738966877
|
|
02/08/2024
|
11:57:20
|
BST
|
43
|
74.6400
|
XLON
|
1042818738966878
|
|
02/08/2024
|
11:57:20
|
BST
|
3
|
74.6400
|
XLON
|
1042818738966879
|
|
02/08/2024
|
11:57:26
|
BST
|
82
|
74.6200
|
XLON
|
1042818738966890
|
|
02/08/2024
|
11:59:36
|
BST
|
11
|
74.6000
|
XLON
|
1042818738966992
|
|
02/08/2024
|
11:59:38
|
BST
|
90
|
74.5800
|
XLON
|
1042818738967018
|
|
02/08/2024
|
12:01:58
|
BST
|
90
|
74.6400
|
XLON
|
1042818738967243
|
|
02/08/2024
|
12:01:58
|
BST
|
53
|
74.6400
|
CHIX
|
120001BNF
|
|
02/08/2024
|
12:02:15
|
BST
|
10
|
74.6200
|
XLON
|
1042818738967279
|
|
02/08/2024
|
12:02:15
|
BST
|
42
|
74.6200
|
XLON
|
1042818738967280
|
|
02/08/2024
|
12:03:25
|
BST
|
90
|
74.5800
|
XLON
|
1042818738967364
|
|
02/08/2024
|
12:03:25
|
BST
|
53
|
74.5800
|
CHIX
|
120001BY6
|
|
02/08/2024
|
12:04:17
|
BST
|
92
|
74.5400
|
XLON
|
1042818738967434
|
|
02/08/2024
|
12:04:17
|
BST
|
68
|
74.5400
|
CHIX
|
120001C59
|
|
02/08/2024
|
12:04:21
|
BST
|
94
|
74.5000
|
XLON
|
1042818738967449
|
|
02/08/2024
|
12:05:23
|
BST
|
67
|
74.5000
|
XLON
|
1042818738967556
|
|
02/08/2024
|
12:05:23
|
BST
|
22
|
74.5000
|
XLON
|
1042818738967557
|
|
02/08/2024
|
12:07:08
|
BST
|
15
|
74.4400
|
XLON
|
1042818738967714
|
|
02/08/2024
|
12:07:08
|
BST
|
2
|
74.4400
|
XLON
|
1042818738967715
|
|
02/08/2024
|
12:07:10
|
BST
|
74
|
74.4400
|
XLON
|
1042818738967727
|
|
02/08/2024
|
12:08:07
|
BST
|
40
|
74.4000
|
XLON
|
1042818738967802
|
|
02/08/2024
|
12:08:07
|
BST
|
49
|
74.4000
|
XLON
|
1042818738967803
|
|
02/08/2024
|
12:08:19
|
BST
|
2
|
74.4000
|
CHIX
|
120001D43
|
|
02/08/2024
|
12:08:19
|
BST
|
5
|
74.4000
|
CHIX
|
120001D44
|
|
02/08/2024
|
12:09:45
|
BST
|
2
|
74.4000
|
CHIX
|
120001DB3
|
|
02/08/2024
|
12:09:45
|
BST
|
72
|
74.4000
|
CHIX
|
120001DB4
|
|
02/08/2024
|
12:11:40
|
BST
|
51
|
74.4400
|
XLON
|
1042818738968046
|
|
02/08/2024
|
12:11:40
|
BST
|
39
|
74.4400
|
XLON
|
1042818738968047
|
|
02/08/2024
|
12:11:44
|
BST
|
39
|
74.4000
|
XLON
|
1042818738968069
|
|
02/08/2024
|
12:11:44
|
BST
|
53
|
74.4000
|
XLON
|
1042818738968070
|
|
02/08/2024
|
12:14:46
|
BST
|
91
|
74.4000
|
XLON
|
1042818738968200
|
|
02/08/2024
|
12:15:30
|
BST
|
93
|
74.3600
|
XLON
|
1042818738968234
|
|
02/08/2024
|
12:15:30
|
BST
|
80
|
74.3600
|
CHIX
|
120001ED9
|
|
02/08/2024
|
12:18:00
|
BST
|
10
|
74.3600
|
XLON
|
1042818738968347
|
|
02/08/2024
|
12:18:00
|
BST
|
35
|
74.3600
|
XLON
|
1042818738968348
|
|
02/08/2024
|
12:18:05
|
BST
|
98
|
74.3600
|
XLON
|
1042818738968349
|
|
02/08/2024
|
12:19:54
|
BST
|
11
|
74.3600
|
XLON
|
1042818738968471
|
|
02/08/2024
|
12:19:55
|
BST
|
11
|
74.3600
|
XLON
|
1042818738968474
|
|
02/08/2024
|
12:19:56
|
BST
|
11
|
74.3600
|
XLON
|
1042818738968478
|
|
02/08/2024
|
12:19:57
|
BST
|
11
|
74.3600
|
XLON
|
1042818738968479
|
|
02/08/2024
|
12:19:57
|
BST
|
11
|
74.3600
|
XLON
|
1042818738968480
|
|
02/08/2024
|
12:19:57
|
BST
|
11
|
74.3600
|
XLON
|
1042818738968481
|
|
02/08/2024
|
12:19:57
|
BST
|
3
|
74.3600
|
XLON
|
1042818738968482
|
|
02/08/2024
|
12:21:00
|
BST
|
10
|
74.3600
|
XLON
|
1042818738968547
|
|
02/08/2024
|
12:21:00
|
BST
|
100
|
74.3600
|
XLON
|
1042818738968548
|
|
02/08/2024
|
12:21:05
|
BST
|
10
|
74.3600
|
XLON
|
1042818738968549
|
|
02/08/2024
|
12:21:15
|
BST
|
10
|
74.3600
|
XLON
|
1042818738968552
|
|
02/08/2024
|
12:21:16
|
BST
|
10
|
74.3600
|
XLON
|
1042818738968553
|
|
02/08/2024
|
12:21:18
|
BST
|
40
|
74.3400
|
CHIX
|
120001FD5
|
|
02/08/2024
|
12:21:18
|
BST
|
35
|
74.3400
|
CHIX
|
120001FD6
|
|
02/08/2024
|
12:21:25
|
BST
|
11
|
74.3600
|
XLON
|
1042818738968568
|
|
02/08/2024
|
12:21:25
|
BST
|
45
|
74.3600
|
XLON
|
1042818738968569
|
|
02/08/2024
|
12:21:25
|
BST
|
15
|
74.3600
|
XLON
|
1042818738968570
|
|
02/08/2024
|
12:21:30
|
BST
|
92
|
74.3200
|
XLON
|
1042818738968598
|
|
02/08/2024
|
12:22:58
|
BST
|
10
|
74.4200
|
XLON
|
1042818738968705
|
|
02/08/2024
|
12:22:59
|
BST
|
10
|
74.4200
|
XLON
|
1042818738968709
|
|
02/08/2024
|
12:23:10
|
BST
|
12
|
74.4000
|
XLON
|
1042818738968711
|
|
02/08/2024
|
12:23:10
|
BST
|
34
|
74.4000
|
XLON
|
1042818738968712
|
|
02/08/2024
|
12:23:13
|
BST
|
92
|
74.3800
|
XLON
|
1042818738968715
|
|
02/08/2024
|
12:23:13
|
BST
|
24
|
74.3800
|
CHIX
|
120001FR8
|
|
02/08/2024
|
12:23:13
|
BST
|
59
|
74.3800
|
CHIX
|
120001FR9
|
|
02/08/2024
|
12:23:37
|
BST
|
41
|
74.3400
|
XLON
|
1042818738968731
|
|
02/08/2024
|
12:23:37
|
BST
|
53
|
74.3400
|
XLON
|
1042818738968732
|
|
02/08/2024
|
12:23:58
|
BST
|
89
|
74.3000
|
XLON
|
1042818738968747
|
|
02/08/2024
|
12:27:59
|
BST
|
58
|
74.3600
|
XLON
|
1042818738968996
|
|
02/08/2024
|
12:28:04
|
BST
|
33
|
74.3400
|
CHIX
|
120001GRR
|
|
02/08/2024
|
12:28:19
|
BST
|
89
|
74.3400
|
XLON
|
1042818738969013
|
|
02/08/2024
|
12:28:41
|
BST
|
90
|
74.3000
|
XLON
|
1042818738969018
|
|
02/08/2024
|
12:31:03
|
BST
|
78
|
74.2800
|
CHIX
|
120001HD0
|
|
02/08/2024
|
12:31:09
|
BST
|
46
|
74.2800
|
XLON
|
1042818738969141
|
|
02/08/2024
|
12:31:50
|
BST
|
44
|
74.2600
|
XLON
|
1042818738969166
|
|
02/08/2024
|
12:31:50
|
BST
|
45
|
74.2600
|
XLON
|
1042818738969167
|
|
02/08/2024
|
12:32:59
|
BST
|
46
|
74.2400
|
XLON
|
1042818738969364
|
|
02/08/2024
|
12:33:35
|
BST
|
10
|
74.2200
|
XLON
|
1042818738969403
|
|
02/08/2024
|
12:33:35
|
BST
|
92
|
74.2000
|
XLON
|
1042818738969404
|
|
02/08/2024
|
12:34:21
|
BST
|
40
|
74.1400
|
XLON
|
1042818738969464
|
|
02/08/2024
|
12:34:21
|
BST
|
49
|
74.1400
|
XLON
|
1042818738969465
|
|
02/08/2024
|
12:34:30
|
BST
|
89
|
74.1000
|
XLON
|
1042818738969497
|
|
02/08/2024
|
12:34:30
|
BST
|
40
|
74.1000
|
CHIX
|
120001IGL
|
|
02/08/2024
|
12:34:30
|
BST
|
36
|
74.1000
|
CHIX
|
120001IGM
|
|
02/08/2024
|
12:36:48
|
BST
|
11
|
74.2000
|
XLON
|
1042818738969651
|
|
02/08/2024
|
12:36:55
|
BST
|
6
|
74.2000
|
XLON
|
1042818738969654
|
|
02/08/2024
|
12:36:55
|
BST
|
2
|
74.2000
|
XLON
|
1042818738969655
|
|
02/08/2024
|
12:36:55
|
BST
|
11
|
74.2000
|
XLON
|
1042818738969656
|
|
02/08/2024
|
12:37:06
|
BST
|
93
|
74.1800
|
XLON
|
1042818738969663
|
|
02/08/2024
|
12:40:31
|
BST
|
12
|
74.2000
|
XLON
|
1042818738969858
|
|
02/08/2024
|
12:40:34
|
BST
|
12
|
74.2000
|
XLON
|
1042818738969862
|
|
02/08/2024
|
12:40:34
|
BST
|
2
|
74.2000
|
XLON
|
1042818738969863
|
|
02/08/2024
|
12:40:34
|
BST
|
12
|
74.2000
|
XLON
|
1042818738969864
|
|
02/08/2024
|
12:41:21
|
BST
|
34
|
74.2200
|
XLON
|
1042818738969928
|
|
02/08/2024
|
12:41:21
|
BST
|
10
|
74.2200
|
XLON
|
1042818738969929
|
|
02/08/2024
|
12:42:08
|
BST
|
89
|
74.2200
|
XLON
|
1042818738969942
|
|
02/08/2024
|
12:42:08
|
BST
|
36
|
74.2200
|
XLON
|
1042818738969943
|
|
02/08/2024
|
12:42:08
|
BST
|
82
|
74.2200
|
XLON
|
1042818738969944
|
|
02/08/2024
|
12:42:08
|
BST
|
49
|
74.2200
|
CHIX
|
120001KEK
|
|
02/08/2024
|
12:42:10
|
BST
|
35
|
74.2000
|
XLON
|
1042818738969957
|
|
02/08/2024
|
12:42:10
|
BST
|
2
|
74.2000
|
XLON
|
1042818738969958
|
|
02/08/2024
|
12:42:11
|
BST
|
33
|
74.2000
|
XLON
|
1042818738969961
|
|
02/08/2024
|
12:42:11
|
BST
|
16
|
74.2200
|
XLON
|
1042818738969962
|
|
02/08/2024
|
12:42:11
|
BST
|
14
|
74.2200
|
XLON
|
1042818738969963
|
|
02/08/2024
|
12:42:25
|
BST
|
45
|
74.2200
|
XLON
|
1042818738969981
|
|
02/08/2024
|
12:42:25
|
BST
|
1
|
74.2200
|
XLON
|
1042818738969982
|
|
02/08/2024
|
12:42:25
|
BST
|
10
|
74.1800
|
CHIX
|
120001KGC
|
|
02/08/2024
|
12:42:25
|
BST
|
5
|
74.1800
|
CHIX
|
120001KGD
|
|
02/08/2024
|
12:42:25
|
BST
|
40
|
74.1800
|
CHIX
|
120001KGE
|
|
02/08/2024
|
12:43:01
|
BST
|
89
|
74.2200
|
XLON
|
1042818738970028
|
|
02/08/2024
|
12:43:08
|
BST
|
84
|
74.2000
|
CHIX
|
120001KPF
|
|
02/08/2024
|
12:44:05
|
BST
|
12
|
74.2200
|
XLON
|
1042818738970102
|
|
02/08/2024
|
12:44:06
|
BST
|
14
|
74.2200
|
XLON
|
1042818738970103
|
|
02/08/2024
|
12:44:06
|
BST
|
12
|
74.2200
|
XLON
|
1042818738970104
|
|
02/08/2024
|
12:44:12
|
BST
|
12
|
74.2200
|
XLON
|
1042818738970109
|
|
02/08/2024
|
12:44:18
|
BST
|
12
|
74.2200
|
XLON
|
1042818738970112
|
|
02/08/2024
|
12:44:40
|
BST
|
12
|
74.2000
|
XLON
|
1042818738970131
|
|
02/08/2024
|
12:45:08
|
BST
|
10
|
74.2000
|
XLON
|
1042818738970158
|
|
02/08/2024
|
12:45:08
|
BST
|
45
|
74.2000
|
XLON
|
1042818738970159
|
|
02/08/2024
|
12:45:08
|
BST
|
40
|
74.1800
|
XLON
|
1042818738970160
|
|
02/08/2024
|
12:45:08
|
BST
|
49
|
74.1800
|
XLON
|
1042818738970161
|
|
02/08/2024
|
12:46:15
|
BST
|
12
|
74.2000
|
XLON
|
1042818738970255
|
|
02/08/2024
|
12:46:15
|
BST
|
9
|
74.2000
|
XLON
|
1042818738970256
|
|
02/08/2024
|
12:46:45
|
BST
|
44
|
74.2000
|
XLON
|
1042818738970269
|
|
02/08/2024
|
12:47:02
|
BST
|
89
|
74.1800
|
XLON
|
1042818738970282
|
|
02/08/2024
|
12:47:59
|
BST
|
73
|
74.1600
|
CHIX
|
120001LKV
|
|
02/08/2024
|
12:49:55
|
BST
|
11
|
74.2200
|
XLON
|
1042818738970422
|
|
02/08/2024
|
12:50:27
|
BST
|
89
|
74.2000
|
XLON
|
1042818738970445
|
|
02/08/2024
|
12:50:35
|
BST
|
27
|
74.1800
|
XLON
|
1042818738970461
|
|
02/08/2024
|
12:53:02
|
BST
|
10
|
74.2000
|
XLON
|
1042818738970556
|
|
02/08/2024
|
12:53:03
|
BST
|
10
|
74.2000
|
XLON
|
1042818738970557
|
|
02/08/2024
|
12:53:03
|
BST
|
10
|
74.2000
|
XLON
|
1042818738970558
|
|
02/08/2024
|
12:53:05
|
BST
|
10
|
74.2000
|
XLON
|
1042818738970559
|
|
02/08/2024
|
12:53:06
|
BST
|
10
|
74.2000
|
XLON
|
1042818738970563
|
|
02/08/2024
|
12:53:06
|
BST
|
10
|
74.2000
|
XLON
|
1042818738970571
|
|
02/08/2024
|
12:53:06
|
BST
|
14
|
74.2000
|
XLON
|
1042818738970572
|
|
02/08/2024
|
12:53:06
|
BST
|
94
|
74.2000
|
XLON
|
1042818738970573
|
|
02/08/2024
|
12:54:51
|
BST
|
15
|
74.2800
|
XLON
|
1042818738970625
|
|
02/08/2024
|
12:54:51
|
BST
|
12
|
74.2800
|
XLON
|
1042818738970626
|
|
02/08/2024
|
12:55:22
|
BST
|
58
|
74.3000
|
CHIX
|
120001MYP
|
|
02/08/2024
|
12:55:31
|
BST
|
92
|
74.2800
|
XLON
|
1042818738970768
|
|
02/08/2024
|
12:55:31
|
BST
|
45
|
74.3000
|
XLON
|
1042818738970774
|
|
02/08/2024
|
12:55:31
|
BST
|
11
|
74.3000
|
XLON
|
1042818738970775
|
|
02/08/2024
|
12:55:31
|
BST
|
16
|
74.3000
|
XLON
|
1042818738970776
|
|
02/08/2024
|
12:56:12
|
BST
|
90
|
74.2800
|
XLON
|
1042818738970858
|
|
02/08/2024
|
12:57:13
|
BST
|
89
|
74.2400
|
XLON
|
1042818738970961
|
|
02/08/2024
|
12:57:35
|
BST
|
50
|
74.2000
|
XLON
|
1042818738970995
|
|
02/08/2024
|
12:57:35
|
BST
|
39
|
74.2000
|
XLON
|
1042818738970996
|
|
02/08/2024
|
12:57:35
|
BST
|
15
|
74.2000
|
CHIX
|
120001NEJ
|
|
02/08/2024
|
12:57:35
|
BST
|
31
|
74.2000
|
CHIX
|
120001NEK
|
|
02/08/2024
|
12:59:15
|
BST
|
91
|
74.1800
|
XLON
|
1042818738971103
|
|
02/08/2024
|
13:00:10
|
BST
|
83
|
74.2000
|
CHIX
|
120001NTI
|
|
02/08/2024
|
13:01:20
|
BST
|
14
|
74.2000
|
XLON
|
1042818738971257
|
|
02/08/2024
|
13:01:39
|
BST
|
13
|
74.2400
|
XLON
|
1042818738971264
|
|
02/08/2024
|
13:01:56
|
BST
|
13
|
74.2400
|
XLON
|
1042818738971276
|
|
02/08/2024
|
13:02:06
|
BST
|
13
|
74.2800
|
XLON
|
1042818738971301
|
|
02/08/2024
|
13:02:24
|
BST
|
90
|
74.3000
|
XLON
|
1042818738971341
|
|
02/08/2024
|
13:03:25
|
BST
|
14
|
74.3000
|
XLON
|
1042818738971421
|
|
02/08/2024
|
13:03:40
|
BST
|
13
|
74.3000
|
XLON
|
1042818738971434
|
|
02/08/2024
|
13:04:01
|
BST
|
14
|
74.2800
|
XLON
|
1042818738971452
|
|
02/08/2024
|
13:04:35
|
BST
|
15
|
74.2800
|
XLON
|
1042818738971484
|
|
02/08/2024
|
13:04:36
|
BST
|
15
|
74.2800
|
XLON
|
1042818738971485
|
|
02/08/2024
|
13:04:36
|
BST
|
15
|
74.2800
|
XLON
|
1042818738971486
|
|
02/08/2024
|
13:04:45
|
BST
|
15
|
74.2800
|
XLON
|
1042818738971494
|
|
02/08/2024
|
13:04:45
|
BST
|
15
|
74.2800
|
XLON
|
1042818738971495
|
|
02/08/2024
|
13:05:22
|
BST
|
46
|
74.3600
|
XLON
|
1042818738971545
|
|
02/08/2024
|
13:05:22
|
BST
|
75
|
74.3600
|
CHIX
|
120001OQZ
|
|
02/08/2024
|
13:06:06
|
BST
|
90
|
74.3400
|
XLON
|
1042818738971581
|
|
02/08/2024
|
13:06:42
|
BST
|
89
|
74.3000
|
XLON
|
1042818738971606
|
|
02/08/2024
|
13:08:19
|
BST
|
90
|
74.3000
|
XLON
|
1042818738971669
|
|
02/08/2024
|
13:10:04
|
BST
|
94
|
74.2600
|
XLON
|
1042818738971711
|
|
02/08/2024
|
13:13:22
|
BST
|
42
|
74.2800
|
CHIX
|
120001PY4
|
|
02/08/2024
|
13:13:22
|
BST
|
34
|
74.2800
|
CHIX
|
120001PY5
|
|
02/08/2024
|
13:13:36
|
BST
|
19
|
74.2800
|
XLON
|
1042818738971910
|
|
02/08/2024
|
13:14:18
|
BST
|
14
|
74.2800
|
XLON
|
1042818738971951
|
|
02/08/2024
|
13:15:11
|
BST
|
11
|
74.2800
|
XLON
|
1042818738972013
|
|
02/08/2024
|
13:15:11
|
BST
|
47
|
74.2800
|
XLON
|
1042818738972014
|
|
02/08/2024
|
13:15:12
|
BST
|
11
|
74.2800
|
XLON
|
1042818738972038
|
|
02/08/2024
|
13:15:12
|
BST
|
15
|
74.2800
|
XLON
|
1042818738972039
|
|
02/08/2024
|
13:15:22
|
BST
|
89
|
74.2600
|
XLON
|
1042818738972042
|
|
02/08/2024
|
13:17:03
|
BST
|
46
|
74.2800
|
XLON
|
1042818738972156
|
|
02/08/2024
|
13:17:08
|
BST
|
89
|
74.2600
|
XLON
|
1042818738972167
|
|
02/08/2024
|
13:18:25
|
BST
|
61
|
74.2400
|
XLON
|
1042818738972254
|
|
02/08/2024
|
13:18:49
|
BST
|
75
|
74.2400
|
CHIX
|
120001QYE
|
|
02/08/2024
|
13:19:31
|
BST
|
9
|
74.2600
|
XLON
|
1042818738972287
|
|
02/08/2024
|
13:20:14
|
BST
|
91
|
74.3000
|
XLON
|
1042818738972378
|
|
02/08/2024
|
13:20:55
|
BST
|
14
|
74.3600
|
XLON
|
1042818738972414
|
|
02/08/2024
|
13:20:57
|
BST
|
90
|
74.3400
|
XLON
|
1042818738972430
|
|
02/08/2024
|
13:21:15
|
BST
|
91
|
74.3000
|
XLON
|
1042818738972472
|
|
02/08/2024
|
13:21:49
|
BST
|
91
|
74.3600
|
XLON
|
1042818738972503
|
|
02/08/2024
|
13:24:41
|
BST
|
89
|
74.4000
|
XLON
|
1042818738972700
|
|
02/08/2024
|
13:24:41
|
BST
|
37
|
74.4000
|
CHIX
|
120001S4Z
|
|
02/08/2024
|
13:24:41
|
BST
|
37
|
74.4000
|
CHIX
|
120001S50
|
|
02/08/2024
|
13:25:40
|
BST
|
94
|
74.3600
|
XLON
|
1042818738972780
|
|
02/08/2024
|
13:30:06
|
BST
|
10
|
74.4200
|
XLON
|
1042818738973021
|
|
02/08/2024
|
13:30:06
|
BST
|
47
|
74.4200
|
XLON
|
1042818738973022
|
|
02/08/2024
|
13:31:51
|
BST
|
43
|
74.4400
|
XLON
|
1042818738973146
|
|
02/08/2024
|
13:31:51
|
BST
|
1
|
74.4400
|
XLON
|
1042818738973147
|
|
02/08/2024
|
13:31:51
|
BST
|
48
|
74.4400
|
XLON
|
1042818738973148
|
|
02/08/2024
|
13:31:51
|
BST
|
46
|
74.4400
|
XLON
|
1042818738973149
|
|
02/08/2024
|
13:32:16
|
BST
|
36
|
74.4400
|
XLON
|
1042818738973208
|
|
02/08/2024
|
13:34:49
|
BST
|
13
|
74.5600
|
XLON
|
1042818738973338
|
|
02/08/2024
|
13:34:49
|
BST
|
50
|
74.5400
|
XLON
|
1042818738973341
|
|
02/08/2024
|
13:34:58
|
BST
|
17
|
74.5600
|
CHIX
|
120001TWH
|
|
02/08/2024
|
13:34:58
|
BST
|
45
|
74.5600
|
CHIX
|
120001TWI
|
|
02/08/2024
|
13:35:25
|
BST
|
42
|
74.5800
|
XLON
|
1042818738973411
|
|
02/08/2024
|
13:35:25
|
BST
|
43
|
74.5800
|
XLON
|
1042818738973412
|
|
02/08/2024
|
13:35:25
|
BST
|
38
|
74.5800
|
XLON
|
1042818738973413
|
|
02/08/2024
|
13:35:25
|
BST
|
63
|
74.5800
|
CHIX
|
120001U1H
|
|
02/08/2024
|
13:35:30
|
BST
|
47
|
74.5800
|
XLON
|
1042818738973426
|
|
02/08/2024
|
13:35:31
|
BST
|
10
|
74.5800
|
XLON
|
1042818738973429
|
|
02/08/2024
|
13:35:34
|
BST
|
10
|
74.5800
|
XLON
|
1042818738973430
|
|
02/08/2024
|
13:36:30
|
BST
|
15
|
74.5800
|
XLON
|
1042818738973491
|
|
02/08/2024
|
13:36:32
|
BST
|
47
|
74.5800
|
XLON
|
1042818738973495
|
|
02/08/2024
|
13:36:32
|
BST
|
10
|
74.5800
|
XLON
|
1042818738973496
|
|
02/08/2024
|
13:36:32
|
BST
|
11
|
74.5800
|
XLON
|
1042818738973497
|
|
02/08/2024
|
13:36:32
|
BST
|
28
|
74.5800
|
XLON
|
1042818738973498
|
|
02/08/2024
|
13:36:32
|
BST
|
13
|
74.5800
|
XLON
|
1042818738973499
|
|
02/08/2024
|
13:36:33
|
BST
|
43
|
74.5400
|
XLON
|
1042818738973501
|
|
02/08/2024
|
13:36:58
|
BST
|
61
|
74.5000
|
XLON
|
1042818738973528
|
|
02/08/2024
|
13:36:58
|
BST
|
28
|
74.5000
|
XLON
|
1042818738973529
|
|
02/08/2024
|
13:36:58
|
BST
|
91
|
74.4600
|
XLON
|
1042818738973534
|
|
02/08/2024
|
13:40:06
|
BST
|
93
|
74.5600
|
XLON
|
1042818738973682
|
|
02/08/2024
|
13:40:06
|
BST
|
49
|
74.5600
|
CHIX
|
120001URD
|
|
02/08/2024
|
13:44:35
|
BST
|
48
|
74.6800
|
XLON
|
1042818738973833
|
|
02/08/2024
|
13:44:35
|
BST
|
11
|
74.6800
|
XLON
|
1042818738973834
|
|
02/08/2024
|
13:44:35
|
BST
|
37
|
74.7000
|
XLON
|
1042818738973835
|
|
02/08/2024
|
13:44:35
|
BST
|
11
|
74.7000
|
XLON
|
1042818738973836
|
|
02/08/2024
|
13:44:35
|
BST
|
11
|
74.7000
|
XLON
|
1042818738973837
|
|
02/08/2024
|
13:44:35
|
BST
|
90
|
74.6400
|
XLON
|
1042818738973840
|
|
02/08/2024
|
13:44:35
|
BST
|
46
|
74.6400
|
CHIX
|
120001VFB
|
|
02/08/2024
|
13:46:40
|
BST
|
91
|
74.6000
|
XLON
|
1042818738973967
|
|
02/08/2024
|
13:47:01
|
BST
|
5
|
74.5800
|
CHIX
|
120001VW9
|
|
02/08/2024
|
13:47:01
|
BST
|
29
|
74.5800
|
CHIX
|
120001VWA
|
|
02/08/2024
|
13:47:01
|
BST
|
12
|
74.5800
|
CHIX
|
120001VWB
|
|
02/08/2024
|
13:48:06
|
BST
|
91
|
74.5600
|
XLON
|
1042818738974012
|
|
02/08/2024
|
13:53:01
|
BST
|
4
|
74.7000
|
XLON
|
1042818738974230
|
|
02/08/2024
|
13:53:33
|
BST
|
89
|
74.6800
|
XLON
|
1042818738974253
|
|
02/08/2024
|
13:53:33
|
BST
|
47
|
74.7000
|
CHIX
|
120001WT5
|
|
02/08/2024
|
13:53:33
|
BST
|
7
|
74.7000
|
CHIX
|
120001WT6
|
|
02/08/2024
|
13:54:39
|
BST
|
89
|
74.7400
|
XLON
|
1042818738974327
|
|
02/08/2024
|
13:54:39
|
BST
|
46
|
74.7400
|
CHIX
|
120001X2S
|
|
02/08/2024
|
13:54:41
|
BST
|
47
|
74.7400
|
XLON
|
1042818738974328
|
|
02/08/2024
|
13:57:26
|
BST
|
91
|
74.7400
|
XLON
|
1042818738974459
|
|
02/08/2024
|
13:57:26
|
BST
|
85
|
74.7400
|
CHIX
|
120001XHS
|
|
02/08/2024
|
13:57:31
|
BST
|
10
|
74.7400
|
XLON
|
1042818738974478
|
|
02/08/2024
|
13:57:31
|
BST
|
47
|
74.7400
|
XLON
|
1042818738974479
|
|
02/08/2024
|
13:57:31
|
BST
|
11
|
74.7400
|
XLON
|
1042818738974480
|
|
02/08/2024
|
13:57:51
|
BST
|
12
|
74.7400
|
XLON
|
1042818738974489
|
|
02/08/2024
|
13:57:51
|
BST
|
47
|
74.7400
|
XLON
|
1042818738974490
|
|
02/08/2024
|
13:57:51
|
BST
|
14
|
74.7400
|
XLON
|
1042818738974491
|
|
02/08/2024
|
13:57:51
|
BST
|
12
|
74.7400
|
XLON
|
1042818738974492
|
|
02/08/2024
|
13:57:52
|
BST
|
14
|
74.7400
|
XLON
|
1042818738974493
|
|
02/08/2024
|
13:57:52
|
BST
|
13
|
74.7400
|
XLON
|
1042818738974494
|
|
02/08/2024
|
13:57:52
|
BST
|
12
|
74.7400
|
XLON
|
1042818738974495
|
|
02/08/2024
|
13:59:05
|
BST
|
16
|
74.7400
|
XLON
|
1042818738974527
|
|
02/08/2024
|
13:59:05
|
BST
|
13
|
74.7400
|
XLON
|
1042818738974528
|
|
02/08/2024
|
13:59:05
|
BST
|
47
|
74.7400
|
XLON
|
1042818738974529
|
|
02/08/2024
|
14:01:47
|
BST
|
17
|
74.7200
|
XLON
|
1042818738974613
|
|
02/08/2024
|
14:01:52
|
BST
|
17
|
74.7200
|
XLON
|
1042818738974618
|
|
02/08/2024
|
14:01:52
|
BST
|
47
|
74.7200
|
XLON
|
1042818738974619
|
|
02/08/2024
|
14:01:53
|
BST
|
17
|
74.7200
|
XLON
|
1042818738974630
|
|
02/08/2024
|
14:01:53
|
BST
|
29
|
74.7200
|
XLON
|
1042818738974631
|
|
02/08/2024
|
14:03:35
|
BST
|
12
|
74.7400
|
XLON
|
1042818738974692
|
|
02/08/2024
|
14:03:36
|
BST
|
12
|
74.7400
|
XLON
|
1042818738974694
|
|
02/08/2024
|
14:03:38
|
BST
|
12
|
74.7400
|
XLON
|
1042818738974702
|
|
02/08/2024
|
14:04:06
|
BST
|
16
|
74.7600
|
XLON
|
1042818738974720
|
|
02/08/2024
|
14:04:06
|
BST
|
47
|
74.7600
|
XLON
|
1042818738974721
|
|
02/08/2024
|
14:04:14
|
BST
|
93
|
74.7400
|
XLON
|
1042818738974731
|
|
02/08/2024
|
14:07:39
|
BST
|
91
|
74.7800
|
XLON
|
1042818738974875
|
|
02/08/2024
|
14:07:58
|
BST
|
49
|
74.7600
|
CHIX
|
120001YT4
|
|
02/08/2024
|
14:08:11
|
BST
|
60
|
74.7600
|
XLON
|
1042818738974926
|
|
02/08/2024
|
14:10:16
|
BST
|
65
|
74.7800
|
XLON
|
1042818738974976
|
|
02/08/2024
|
14:10:17
|
BST
|
13
|
74.7800
|
XLON
|
1042818738974977
|
|
02/08/2024
|
14:10:17
|
BST
|
16
|
74.7800
|
XLON
|
1042818738974978
|
|
02/08/2024
|
14:10:17
|
BST
|
14
|
74.7800
|
XLON
|
1042818738974979
|
|
02/08/2024
|
14:10:17
|
BST
|
16
|
74.7800
|
XLON
|
1042818738974980
|
|
02/08/2024
|
14:10:45
|
BST
|
11
|
74.7800
|
XLON
|
1042818738975003
|
|
02/08/2024
|
14:10:48
|
BST
|
52
|
74.7600
|
CHIX
|
120001Z77
|
|
02/08/2024
|
14:10:55
|
BST
|
12
|
74.7800
|
XLON
|
1042818738975013
|
|
02/08/2024
|
14:11:22
|
BST
|
16
|
74.7800
|
XLON
|
1042818738975032
|
|
02/08/2024
|
14:11:22
|
BST
|
89
|
74.7400
|
XLON
|
1042818738975034
|
|
02/08/2024
|
14:12:30
|
BST
|
14
|
74.7600
|
XLON
|
1042818738975068
|
|
02/08/2024
|
14:12:30
|
BST
|
20
|
74.7600
|
XLON
|
1042818738975069
|
|
02/08/2024
|
14:13:16
|
BST
|
32
|
74.7600
|
XLON
|
1042818738975098
|
|
02/08/2024
|
14:13:46
|
BST
|
16
|
74.7600
|
XLON
|
1042818738975152
|
|
02/08/2024
|
14:13:50
|
BST
|
15
|
74.7600
|
XLON
|
1042818738975159
|
|
02/08/2024
|
14:14:06
|
BST
|
90
|
74.7400
|
XLON
|
1042818738975177
|
|
02/08/2024
|
14:14:06
|
BST
|
16
|
74.7600
|
XLON
|
1042818738975181
|
|
02/08/2024
|
14:14:06
|
BST
|
43
|
74.7600
|
XLON
|
1042818738975182
|
|
02/08/2024
|
14:14:35
|
BST
|
62
|
74.7800
|
CHIX
|
120001ZSN
|
|
02/08/2024
|
14:15:10
|
BST
|
91
|
74.7400
|
XLON
|
1042818738975262
|
|
02/08/2024
|
14:15:49
|
BST
|
92
|
74.7000
|
XLON
|
1042818738975294
|
|
02/08/2024
|
14:19:38
|
BST
|
91
|
74.7800
|
XLON
|
1042818738975491
|
|
02/08/2024
|
14:19:38
|
BST
|
28
|
74.8000
|
CHIX
|
1200020KO
|
|
02/08/2024
|
14:19:38
|
BST
|
15
|
74.8000
|
CHIX
|
1200020KP
|
|
02/08/2024
|
14:19:38
|
BST
|
15
|
74.8000
|
CHIX
|
1200020KQ
|
|
02/08/2024
|
14:20:00
|
BST
|
93
|
74.8000
|
XLON
|
1042818738975539
|
|
02/08/2024
|
14:20:00
|
BST
|
47
|
74.8000
|
XLON
|
1042818738975540
|
|
02/08/2024
|
14:20:00
|
BST
|
24
|
74.8000
|
XLON
|
1042818738975541
|
|
02/08/2024
|
14:20:00
|
BST
|
36
|
74.8000
|
XLON
|
1042818738975542
|
|
02/08/2024
|
14:20:00
|
BST
|
11
|
74.8000
|
XLON
|
1042818738975543
|
|
02/08/2024
|
14:20:00
|
BST
|
62
|
74.8000
|
CHIX
|
1200020NN
|
|
02/08/2024
|
14:20:33
|
BST
|
89
|
74.7400
|
XLON
|
1042818738975643
|
|
02/08/2024
|
14:24:52
|
BST
|
33
|
74.7400
|
CHIX
|
1200021B6
|
|
02/08/2024
|
14:24:53
|
BST
|
18
|
74.7400
|
CHIX
|
1200021B7
|
|
02/08/2024
|
14:25:21
|
BST
|
23
|
74.7600
|
XLON
|
1042818738975878
|
|
02/08/2024
|
14:25:22
|
BST
|
14
|
74.7600
|
XLON
|
1042818738975879
|
|
02/08/2024
|
14:25:22
|
BST
|
21
|
74.7600
|
XLON
|
1042818738975880
|
|
02/08/2024
|
14:25:23
|
BST
|
29
|
74.7600
|
XLON
|
1042818738975881
|
|
02/08/2024
|
14:25:23
|
BST
|
15
|
74.7600
|
XLON
|
1042818738975882
|
|
02/08/2024
|
14:25:23
|
BST
|
25
|
74.7600
|
XLON
|
1042818738975883
|
|
02/08/2024
|
14:25:23
|
BST
|
47
|
74.7600
|
XLON
|
1042818738975884
|
|
02/08/2024
|
14:25:25
|
BST
|
50
|
74.7600
|
XLON
|
1042818738975885
|
|
02/08/2024
|
14:25:25
|
BST
|
33
|
74.7600
|
XLON
|
1042818738975886
|
|
02/08/2024
|
14:25:25
|
BST
|
18
|
74.7600
|
XLON
|
1042818738975887
|
|
02/08/2024
|
14:26:10
|
BST
|
14
|
74.8600
|
XLON
|
1042818738975923
|
|
02/08/2024
|
14:26:10
|
BST
|
20
|
74.8200
|
CHIX
|
1200021LC
|
|
02/08/2024
|
14:26:10
|
BST
|
21
|
74.8200
|
CHIX
|
1200021LD
|
|
02/08/2024
|
14:26:21
|
BST
|
31
|
74.8600
|
XLON
|
1042818738975944
|
|
02/08/2024
|
14:27:32
|
BST
|
21
|
75.0000
|
XLON
|
1042818738975968
|
|
02/08/2024
|
14:27:32
|
BST
|
16
|
75.0000
|
XLON
|
1042818738975969
|
|
02/08/2024
|
14:27:32
|
BST
|
15
|
75.0000
|
XLON
|
1042818738975970
|
|
02/08/2024
|
14:27:32
|
BST
|
47
|
75.0000
|
XLON
|
1042818738975971
|
|
02/08/2024
|
14:27:32
|
BST
|
94
|
74.9800
|
XLON
|
1042818738975972
|
|
02/08/2024
|
14:28:52
|
BST
|
89
|
74.9800
|
XLON
|
1042818738976016
|
|
02/08/2024
|
14:29:10
|
BST
|
82
|
74.9600
|
CHIX
|
1200021ZM
|
|
02/08/2024
|
14:29:30
|
BST
|
18
|
74.9400
|
XLON
|
1042818738976043
|
|
02/08/2024
|
14:29:30
|
BST
|
74
|
74.9400
|
XLON
|
1042818738976044
|
|
02/08/2024
|
14:30:01
|
BST
|
94
|
74.9000
|
XLON
|
1042818738976149
|
|
02/08/2024
|
14:30:01
|
BST
|
90
|
74.8400
|
XLON
|
1042818738976155
|
|
02/08/2024
|
14:30:01
|
BST
|
91
|
74.8000
|
XLON
|
1042818738976159
|
|
02/08/2024
|
14:30:01
|
BST
|
80
|
74.8800
|
CHIX
|
12000229Q
|
|
02/08/2024
|
14:30:11
|
BST
|
90
|
74.8200
|
XLON
|
1042818738976281
|
|
02/08/2024
|
14:30:11
|
BST
|
90
|
74.7800
|
XLON
|
1042818738976296
|
|
02/08/2024
|
14:30:12
|
BST
|
91
|
74.8800
|
XLON
|
1042818738976316
|
|
02/08/2024
|
14:30:13
|
BST
|
90
|
74.8200
|
XLON
|
1042818738976325
|
|
02/08/2024
|
14:30:16
|
BST
|
93
|
74.7800
|
XLON
|
1042818738976354
|
|
02/08/2024
|
14:30:16
|
BST
|
67
|
74.7400
|
XLON
|
1042818738976359
|
|
02/08/2024
|
14:30:27
|
BST
|
74
|
74.5800
|
XLON
|
1042818738976520
|
|
02/08/2024
|
14:30:32
|
BST
|
78
|
74.5400
|
XLON
|
1042818738976610
|
|
02/08/2024
|
14:30:53
|
BST
|
48
|
74.4000
|
XLON
|
1042818738976814
|
|
02/08/2024
|
14:30:59
|
BST
|
55
|
74.4200
|
XLON
|
1042818738976854
|
|
02/08/2024
|
14:30:59
|
BST
|
47
|
74.3400
|
XLON
|
1042818738976865
|
|
02/08/2024
|
14:30:59
|
BST
|
81
|
74.4000
|
CHIX
|
1200023WD
|
|
02/08/2024
|
14:31:21
|
BST
|
46
|
74.3800
|
XLON
|
1042818738976980
|
|
02/08/2024
|
14:31:25
|
BST
|
47
|
74.3400
|
XLON
|
1042818738977030
|
|
02/08/2024
|
14:32:01
|
BST
|
42
|
74.3800
|
CHIX
|
1200024IG
|
|
02/08/2024
|
14:32:43
|
BST
|
93
|
74.3800
|
XLON
|
1042818738977321
|
|
02/08/2024
|
14:32:43
|
BST
|
91
|
74.3800
|
CHIX
|
1200024RT
|
|
02/08/2024
|
14:32:58
|
BST
|
90
|
74.3800
|
XLON
|
1042818738977435
|
|
02/08/2024
|
14:33:07
|
BST
|
30
|
74.3400
|
XLON
|
1042818738977483
|
|
02/08/2024
|
14:33:07
|
BST
|
60
|
74.3400
|
XLON
|
1042818738977484
|
|
02/08/2024
|
14:33:07
|
BST
|
90
|
74.3200
|
CHIX
|
12000253S
|
|
02/08/2024
|
14:33:40
|
BST
|
11
|
74.3800
|
XLON
|
1042818738977548
|
|
02/08/2024
|
14:33:40
|
BST
|
47
|
74.3800
|
XLON
|
1042818738977549
|
|
02/08/2024
|
14:33:45
|
BST
|
13
|
74.3800
|
XLON
|
1042818738977568
|
|
02/08/2024
|
14:33:45
|
BST
|
47
|
74.3800
|
XLON
|
1042818738977569
|
|
02/08/2024
|
14:33:45
|
BST
|
10
|
74.3800
|
XLON
|
1042818738977570
|
|
02/08/2024
|
14:33:57
|
BST
|
6
|
74.3800
|
XLON
|
1042818738977594
|
|
02/08/2024
|
14:33:57
|
BST
|
65
|
74.3800
|
XLON
|
1042818738977595
|
|
02/08/2024
|
14:33:57
|
BST
|
21
|
74.3800
|
XLON
|
1042818738977596
|
|
02/08/2024
|
14:34:04
|
BST
|
17
|
74.3400
|
XLON
|
1042818738977612
|
|
02/08/2024
|
14:34:04
|
BST
|
77
|
74.3400
|
XLON
|
1042818738977613
|
|
02/08/2024
|
14:34:04
|
BST
|
2
|
74.3200
|
CHIX
|
1200025HN
|
|
02/08/2024
|
14:34:04
|
BST
|
8
|
74.3200
|
CHIX
|
1200025HP
|
|
02/08/2024
|
14:34:25
|
BST
|
25
|
74.3800
|
XLON
|
1042818738977699
|
|
02/08/2024
|
14:34:25
|
BST
|
14
|
74.3800
|
XLON
|
1042818738977700
|
|
02/08/2024
|
14:34:25
|
BST
|
28
|
74.3800
|
XLON
|
1042818738977701
|
|
02/08/2024
|
14:34:25
|
BST
|
55
|
74.3600
|
CHIX
|
1200025OJ
|
|
02/08/2024
|
14:34:33
|
BST
|
93
|
74.3400
|
XLON
|
1042818738977705
|
|
02/08/2024
|
14:34:33
|
BST
|
44
|
74.3400
|
XLON
|
1042818738977706
|
|
02/08/2024
|
14:34:45
|
BST
|
27
|
74.3400
|
XLON
|
1042818738977734
|
|
02/08/2024
|
14:34:45
|
BST
|
20
|
74.3400
|
XLON
|
1042818738977735
|
|
02/08/2024
|
14:34:45
|
BST
|
14
|
74.3400
|
XLON
|
1042818738977736
|
|
02/08/2024
|
14:34:45
|
BST
|
13
|
74.3400
|
XLON
|
1042818738977737
|
|
02/08/2024
|
14:35:33
|
BST
|
94
|
74.3600
|
XLON
|
1042818738977883
|
|
02/08/2024
|
14:35:33
|
BST
|
47
|
74.3600
|
CHIX
|
1200026DB
|
|
02/08/2024
|
14:35:34
|
BST
|
25
|
74.3600
|
XLON
|
1042818738977886
|
|
02/08/2024
|
14:35:34
|
BST
|
45
|
74.3600
|
XLON
|
1042818738977887
|
|
02/08/2024
|
14:35:34
|
BST
|
16
|
74.3600
|
XLON
|
1042818738977888
|
|
02/08/2024
|
14:35:34
|
BST
|
32
|
74.3600
|
XLON
|
1042818738977889
|
|
02/08/2024
|
14:35:34
|
BST
|
33
|
74.3200
|
CHIX
|
1200026DH
|
|
02/08/2024
|
14:35:55
|
BST
|
11
|
74.3400
|
XLON
|
1042818738977922
|
|
02/08/2024
|
14:35:55
|
BST
|
47
|
74.3400
|
XLON
|
1042818738977923
|
|
02/08/2024
|
14:35:55
|
BST
|
22
|
74.3400
|
XLON
|
1042818738977924
|
|
02/08/2024
|
14:36:04
|
BST
|
62
|
74.3000
|
XLON
|
1042818738977943
|
|
02/08/2024
|
14:36:35
|
BST
|
46
|
74.2800
|
XLON
|
1042818738977996
|
|
02/08/2024
|
14:36:40
|
BST
|
92
|
74.2400
|
XLON
|
1042818738978052
|
|
02/08/2024
|
14:36:40
|
BST
|
89
|
74.2000
|
XLON
|
1042818738978063
|
|
02/08/2024
|
14:36:40
|
BST
|
90
|
74.1600
|
XLON
|
1042818738978082
|
|
02/08/2024
|
14:36:40
|
BST
|
46
|
74.2200
|
CHIX
|
1200026VQ
|
|
02/08/2024
|
14:36:40
|
BST
|
41
|
74.1800
|
CHIX
|
1200026VV
|
|
02/08/2024
|
14:36:40
|
BST
|
6
|
74.1800
|
CHIX
|
1200026VX
|
|
02/08/2024
|
14:37:09
|
BST
|
91
|
74.2400
|
XLON
|
1042818738978216
|
|
02/08/2024
|
14:37:09
|
BST
|
93
|
74.2000
|
XLON
|
1042818738978218
|
|
02/08/2024
|
14:38:19
|
BST
|
55
|
74.2400
|
XLON
|
1042818738978345
|
|
02/08/2024
|
14:38:19
|
BST
|
34
|
74.2400
|
XLON
|
1042818738978346
|
|
02/08/2024
|
14:38:52
|
BST
|
81
|
74.3600
|
CHIX
|
1200027XM
|
|
02/08/2024
|
14:39:38
|
BST
|
93
|
74.3600
|
XLON
|
1042818738978814
|
|
02/08/2024
|
14:39:38
|
BST
|
93
|
74.3200
|
XLON
|
1042818738978821
|
|
02/08/2024
|
14:39:39
|
BST
|
90
|
74.2800
|
XLON
|
1042818738978825
|
|
02/08/2024
|
14:39:41
|
BST
|
92
|
74.2400
|
XLON
|
1042818738978848
|
|
02/08/2024
|
14:39:48
|
BST
|
94
|
74.1800
|
XLON
|
1042818738978866
|
|
02/08/2024
|
14:40:01
|
BST
|
89
|
74.1400
|
XLON
|
1042818738978879
|
|
02/08/2024
|
14:40:23
|
BST
|
76
|
74.1400
|
CHIX
|
1200028JY
|
|
02/08/2024
|
14:40:55
|
BST
|
89
|
74.1200
|
XLON
|
1042818738979005
|
|
02/08/2024
|
14:41:07
|
BST
|
92
|
74.0800
|
XLON
|
1042818738979062
|
|
02/08/2024
|
14:41:11
|
BST
|
92
|
74.0400
|
XLON
|
1042818738979076
|
|
02/08/2024
|
14:41:18
|
BST
|
24
|
74.0200
|
XLON
|
1042818738979159
|
|
02/08/2024
|
14:41:18
|
BST
|
46
|
74.0200
|
XLON
|
1042818738979160
|
|
02/08/2024
|
14:41:23
|
BST
|
93
|
73.9800
|
XLON
|
1042818738979181
|
|
02/08/2024
|
14:41:23
|
BST
|
49
|
73.9400
|
XLON
|
1042818738979185
|
|
02/08/2024
|
14:41:25
|
BST
|
75
|
73.9400
|
XLON
|
1042818738979202
|
|
02/08/2024
|
14:42:21
|
BST
|
47
|
74.0600
|
XLON
|
1042818738979355
|
|
02/08/2024
|
14:42:21
|
BST
|
50
|
74.0400
|
XLON
|
1042818738979362
|
|
02/08/2024
|
14:42:41
|
BST
|
48
|
74.1400
|
XLON
|
1042818738979413
|
|
02/08/2024
|
14:42:41
|
BST
|
75
|
74.1400
|
CHIX
|
1200029FG
|
|
02/08/2024
|
14:42:56
|
BST
|
84
|
74.1200
|
XLON
|
1042818738979446
|
|
02/08/2024
|
14:44:23
|
BST
|
71
|
74.2600
|
XLON
|
1042818738979709
|
|
02/08/2024
|
14:44:23
|
BST
|
60
|
74.2400
|
XLON
|
1042818738979713
|
|
02/08/2024
|
14:44:23
|
BST
|
68
|
74.2200
|
XLON
|
1042818738979733
|
|
02/08/2024
|
14:44:23
|
BST
|
81
|
74.2200
|
CHIX
|
1200029ZF
|
|
02/08/2024
|
14:44:47
|
BST
|
26
|
74.1400
|
XLON
|
1042818738979798
|
|
02/08/2024
|
14:44:47
|
BST
|
55
|
74.1400
|
XLON
|
1042818738979799
|
|
02/08/2024
|
14:45:38
|
BST
|
47
|
74.1000
|
XLON
|
1042818738979878
|
|
02/08/2024
|
14:45:40
|
BST
|
50
|
74.0800
|
XLON
|
1042818738979904
|
|
02/08/2024
|
14:46:37
|
BST
|
55
|
74.1000
|
XLON
|
1042818738980000
|
|
02/08/2024
|
14:46:56
|
BST
|
57
|
74.0800
|
XLON
|
1042818738980029
|
|
02/08/2024
|
14:47:29
|
BST
|
75
|
74.1000
|
XLON
|
1042818738980056
|
|
02/08/2024
|
14:47:31
|
BST
|
75
|
74.0800
|
CHIX
|
120002AWL
|
|
02/08/2024
|
14:47:44
|
BST
|
78
|
74.0800
|
XLON
|
1042818738980135
|
|
02/08/2024
|
14:48:21
|
BST
|
73
|
73.9600
|
XLON
|
1042818738980259
|
|
02/08/2024
|
14:49:24
|
BST
|
60
|
74.1600
|
XLON
|
1042818738980467
|
|
02/08/2024
|
14:49:53
|
BST
|
47
|
74.1800
|
XLON
|
1042818738980535
|
|
02/08/2024
|
14:50:13
|
BST
|
44
|
74.2400
|
XLON
|
1042818738980629
|
|
02/08/2024
|
14:50:13
|
BST
|
38
|
74.2400
|
XLON
|
1042818738980630
|
|
02/08/2024
|
14:50:13
|
BST
|
4
|
74.2200
|
CHIX
|
120002BQA
|
|
02/08/2024
|
14:50:59
|
BST
|
90
|
74.1600
|
XLON
|
1042818738980722
|
|
02/08/2024
|
14:52:13
|
BST
|
80
|
73.9000
|
XLON
|
1042818738980885
|
|
02/08/2024
|
14:52:14
|
BST
|
55
|
73.8800
|
CHIX
|
120002CG1
|
|
02/08/2024
|
14:53:05
|
BST
|
85
|
73.7800
|
XLON
|
1042818738980997
|
|
02/08/2024
|
14:53:58
|
BST
|
82
|
73.7600
|
XLON
|
1042818738981202
|
|
02/08/2024
|
14:55:15
|
BST
|
85
|
73.7800
|
XLON
|
1042818738981341
|
|
02/08/2024
|
14:55:27
|
BST
|
46
|
73.7600
|
CHIX
|
120002DJF
|
|
02/08/2024
|
14:57:59
|
BST
|
81
|
73.8400
|
CHIX
|
120002EFX
|
|
02/08/2024
|
14:58:01
|
BST
|
78
|
73.8400
|
XLON
|
1042818738981643
|
|
02/08/2024
|
14:58:22
|
BST
|
48
|
73.8600
|
XLON
|
1042818738981657
|
|
02/08/2024
|
14:58:29
|
BST
|
56
|
73.8600
|
XLON
|
1042818738981699
|
|
02/08/2024
|
14:59:06
|
BST
|
53
|
73.8400
|
XLON
|
1042818738981767
|
|
02/08/2024
|
14:59:06
|
BST
|
68
|
73.8200
|
XLON
|
1042818738981779
|
|
02/08/2024
|
15:00:00
|
BST
|
87
|
73.8400
|
XLON
|
1042818738981890
|
|
02/08/2024
|
15:01:02
|
BST
|
75
|
73.8200
|
CHIX
|
120002FUL
|
|
02/08/2024
|
15:01:03
|
BST
|
85
|
73.8000
|
XLON
|
1042818738982042
|
|
02/08/2024
|
15:01:46
|
BST
|
82
|
73.7400
|
XLON
|
1042818738982088
|
|
02/08/2024
|
15:02:58
|
BST
|
80
|
73.6000
|
XLON
|
1042818738982290
|
|
02/08/2024
|
15:04:15
|
BST
|
87
|
73.4800
|
XLON
|
1042818738982516
|
|
02/08/2024
|
15:05:02
|
BST
|
57
|
73.5000
|
XLON
|
1042818738982615
|
|
02/08/2024
|
15:05:02
|
BST
|
83
|
73.5000
|
CHIX
|
120002HDM
|
|
02/08/2024
|
15:05:32
|
BST
|
53
|
73.6200
|
XLON
|
1042818738982665
|
|
02/08/2024
|
15:05:32
|
BST
|
12
|
73.6000
|
XLON
|
1042818738982668
|
|
02/08/2024
|
15:05:32
|
BST
|
40
|
73.6000
|
XLON
|
1042818738982669
|
|
02/08/2024
|
15:06:25
|
BST
|
27
|
73.4800
|
XLON
|
1042818738982793
|
|
02/08/2024
|
15:06:56
|
BST
|
53
|
73.5200
|
XLON
|
1042818738982876
|
|
02/08/2024
|
15:07:59
|
BST
|
49
|
73.4000
|
XLON
|
1042818738983346
|
|
02/08/2024
|
15:08:17
|
BST
|
46
|
73.3800
|
XLON
|
1042818738983367
|
|
02/08/2024
|
15:08:17
|
BST
|
50
|
73.3600
|
XLON
|
1042818738983369
|
|
02/08/2024
|
15:09:01
|
BST
|
46
|
73.3000
|
XLON
|
1042818738983438
|
|
02/08/2024
|
15:09:57
|
BST
|
63
|
73.2200
|
XLON
|
1042818738983533
|
|
02/08/2024
|
15:10:32
|
BST
|
54
|
73.3200
|
XLON
|
1042818738983625
|
|
02/08/2024
|
15:10:35
|
BST
|
54
|
73.3200
|
CHIX
|
120002J2U
|
|
02/08/2024
|
15:11:20
|
BST
|
46
|
73.2800
|
XLON
|
1042818738983704
|
|
02/08/2024
|
15:12:28
|
BST
|
51
|
73.2800
|
XLON
|
1042818738983906
|
|
02/08/2024
|
15:12:28
|
BST
|
12
|
73.2800
|
XLON
|
1042818738983909
|
|
02/08/2024
|
15:12:28
|
BST
|
35
|
73.2800
|
XLON
|
1042818738983912
|
|
02/08/2024
|
15:13:23
|
BST
|
84
|
73.3200
|
XLON
|
1042818738984086
|
|
02/08/2024
|
15:14:11
|
BST
|
83
|
73.4400
|
XLON
|
1042818738984182
|
|
02/08/2024
|
15:14:11
|
BST
|
16
|
73.4000
|
CHIX
|
120002K5N
|
|
02/08/2024
|
15:14:11
|
BST
|
32
|
73.4000
|
CHIX
|
120002K5U
|
|
02/08/2024
|
15:15:26
|
BST
|
76
|
73.5600
|
XLON
|
1042818738984351
|
|
02/08/2024
|
15:15:26
|
BST
|
84
|
73.5400
|
CHIX
|
120002KJU
|
|
02/08/2024
|
15:17:46
|
BST
|
58
|
73.6800
|
XLON
|
1042818738984576
|
|
02/08/2024
|
15:19:02
|
BST
|
7
|
73.7200
|
XLON
|
1042818738984669
|
|
02/08/2024
|
15:19:02
|
BST
|
58
|
73.7200
|
XLON
|
1042818738984670
|
|
02/08/2024
|
15:20:37
|
BST
|
51
|
73.6800
|
XLON
|
1042818738984737
|
|
02/08/2024
|
15:21:03
|
BST
|
72
|
73.6800
|
CHIX
|
120002M69
|
|
02/08/2024
|
15:21:34
|
BST
|
56
|
73.6600
|
XLON
|
1042818738984829
|
|
02/08/2024
|
15:21:34
|
BST
|
67
|
73.6400
|
XLON
|
1042818738984833
|
|
02/08/2024
|
15:21:34
|
BST
|
63
|
73.6200
|
XLON
|
1042818738984836
|
|
02/08/2024
|
15:21:47
|
BST
|
46
|
73.5400
|
XLON
|
1042818738984860
|
|
02/08/2024
|
15:21:47
|
BST
|
46
|
73.5200
|
XLON
|
1042818738984862
|
|
02/08/2024
|
15:23:08
|
BST
|
56
|
73.4400
|
XLON
|
1042818738984941
|
|
02/08/2024
|
15:23:28
|
BST
|
46
|
73.4200
|
XLON
|
1042818738984997
|
|
02/08/2024
|
15:23:53
|
BST
|
48
|
73.3800
|
XLON
|
1042818738985048
|
|
02/08/2024
|
15:24:05
|
BST
|
84
|
73.3600
|
XLON
|
1042818738985092
|
|
02/08/2024
|
15:24:30
|
BST
|
69
|
73.3600
|
CHIX
|
120002N6J
|
|
02/08/2024
|
15:24:30
|
BST
|
6
|
73.3600
|
CHIX
|
120002N6K
|
|
02/08/2024
|
15:25:07
|
BST
|
34
|
73.3200
|
XLON
|
1042818738985209
|
|
02/08/2024
|
15:25:07
|
BST
|
21
|
73.3200
|
XLON
|
1042818738985210
|
|
02/08/2024
|
15:26:14
|
BST
|
49
|
73.3400
|
XLON
|
1042818738985360
|
|
02/08/2024
|
15:26:21
|
BST
|
56
|
73.3200
|
XLON
|
1042818738985385
|
|
02/08/2024
|
15:26:43
|
BST
|
84
|
73.3200
|
XLON
|
1042818738985444
|
|
02/08/2024
|
15:28:00
|
BST
|
37
|
73.4200
|
XLON
|
1042818738985662
|
|
02/08/2024
|
15:28:00
|
BST
|
9
|
73.4200
|
XLON
|
1042818738985663
|
|
02/08/2024
|
15:28:20
|
BST
|
1
|
73.4000
|
XLON
|
1042818738985702
|
|
02/08/2024
|
15:28:20
|
BST
|
83
|
73.4000
|
XLON
|
1042818738985703
|
|
02/08/2024
|
15:28:39
|
BST
|
76
|
73.3800
|
CHIX
|
120002OJ2
|
|
02/08/2024
|
15:29:12
|
BST
|
29
|
73.3200
|
XLON
|
1042818738985805
|
|
02/08/2024
|
15:29:12
|
BST
|
53
|
73.3200
|
XLON
|
1042818738985806
|
|
02/08/2024
|
15:29:59
|
BST
|
85
|
73.3200
|
XLON
|
1042818738985927
|
|
02/08/2024
|
15:30:12
|
BST
|
21
|
73.2400
|
XLON
|
1042818738986188
|
|
02/08/2024
|
15:30:12
|
BST
|
63
|
73.2400
|
XLON
|
1042818738986189
|
|
02/08/2024
|
15:30:12
|
BST
|
5
|
73.2200
|
CHIX
|
120002P99
|
|
02/08/2024
|
15:30:12
|
BST
|
75
|
73.2200
|
CHIX
|
120002P9A
|
|
02/08/2024
|
15:30:30
|
BST
|
69
|
73.2400
|
XLON
|
1042818738986417
|
|
02/08/2024
|
15:30:30
|
BST
|
50
|
73.2200
|
XLON
|
1042818738986422
|
|
02/08/2024
|
15:30:30
|
BST
|
13
|
73.2000
|
XLON
|
1042818738986424
|
|
02/08/2024
|
15:30:35
|
BST
|
27
|
73.2000
|
XLON
|
1042818738986489
|
|
02/08/2024
|
15:30:35
|
BST
|
29
|
73.2000
|
XLON
|
1042818738986490
|
|
02/08/2024
|
15:30:48
|
BST
|
49
|
73.1800
|
XLON
|
1042818738986589
|
|
02/08/2024
|
15:31:00
|
BST
|
47
|
73.1800
|
XLON
|
1042818738986692
|
|
02/08/2024
|
15:31:01
|
BST
|
50
|
73.1600
|
XLON
|
1042818738986712
|
|
02/08/2024
|
15:31:01
|
BST
|
52
|
73.1400
|
XLON
|
1042818738986719
|
|
02/08/2024
|
15:31:01
|
BST
|
15
|
73.1400
|
XLON
|
1042818738986720
|
|
02/08/2024
|
15:31:08
|
BST
|
48
|
73.1200
|
XLON
|
1042818738986791
|
|
02/08/2024
|
15:31:08
|
BST
|
30
|
73.1400
|
CHIX
|
120002PXT
|
|
02/08/2024
|
15:31:08
|
BST
|
16
|
73.1400
|
CHIX
|
120002PXU
|
|
02/08/2024
|
15:31:21
|
BST
|
32
|
73.1000
|
XLON
|
1042818738986955
|
|
02/08/2024
|
15:31:32
|
BST
|
46
|
73.1200
|
XLON
|
1042818738987006
|
|
02/08/2024
|
15:31:32
|
BST
|
34
|
73.1000
|
XLON
|
1042818738987009
|
|
02/08/2024
|
15:31:32
|
BST
|
65
|
73.0800
|
XLON
|
1042818738987021
|
|
02/08/2024
|
15:31:32
|
BST
|
81
|
73.1200
|
CHIX
|
120002QA0
|
|
02/08/2024
|
15:31:42
|
BST
|
46
|
73.1000
|
XLON
|
1042818738987077
|
|
02/08/2024
|
15:31:42
|
BST
|
46
|
73.0800
|
XLON
|
1042818738987081
|
|
02/08/2024
|
15:31:43
|
BST
|
63
|
73.0600
|
XLON
|
1042818738987103
|
|
02/08/2024
|
15:32:02
|
BST
|
63
|
73.0800
|
XLON
|
1042818738987243
|
|
02/08/2024
|
15:32:02
|
BST
|
10
|
72.9800
|
XLON
|
1042818738987279
|
|
02/08/2024
|
15:32:02
|
BST
|
8
|
72.9800
|
XLON
|
1042818738987280
|
|
02/08/2024
|
15:32:02
|
BST
|
6
|
72.9800
|
XLON
|
1042818738987281
|
|
02/08/2024
|
15:32:02
|
BST
|
17
|
72.9800
|
XLON
|
1042818738987282
|
|
02/08/2024
|
15:32:02
|
BST
|
16
|
72.9800
|
XLON
|
1042818738987283
|
|
02/08/2024
|
15:32:14
|
BST
|
52
|
72.9400
|
XLON
|
1042818738987391
|
|
02/08/2024
|
15:32:14
|
BST
|
48
|
72.9600
|
CHIX
|
120002QTZ
|
|
02/08/2024
|
15:32:20
|
BST
|
52
|
72.9400
|
XLON
|
1042818738987453
|
|
02/08/2024
|
15:32:20
|
BST
|
3
|
72.9400
|
XLON
|
1042818738987454
|
|
02/08/2024
|
15:32:20
|
BST
|
52
|
72.9200
|
XLON
|
1042818738987457
|
|
02/08/2024
|
15:32:38
|
BST
|
6
|
72.9600
|
XLON
|
1042818738987587
|
|
02/08/2024
|
15:32:51
|
BST
|
56
|
72.9600
|
XLON
|
1042818738987646
|
|
02/08/2024
|
15:32:51
|
BST
|
57
|
72.9400
|
XLON
|
1042818738987651
|
|
02/08/2024
|
15:32:51
|
BST
|
80
|
72.9600
|
CHIX
|
120002R6S
|
|
02/08/2024
|
15:33:11
|
BST
|
46
|
72.9600
|
XLON
|
1042818738987758
|
|
02/08/2024
|
15:33:11
|
BST
|
43
|
72.9400
|
XLON
|
1042818738987760
|
|
02/08/2024
|
15:33:11
|
BST
|
22
|
72.9400
|
XLON
|
1042818738987761
|
|
02/08/2024
|
15:33:54
|
BST
|
90
|
73.0000
|
XLON
|
1042818738988059
|
|
02/08/2024
|
15:33:54
|
BST
|
94
|
72.9800
|
XLON
|
1042818738988062
|
|
02/08/2024
|
15:33:54
|
BST
|
77
|
72.9600
|
XLON
|
1042818738988063
|
|
02/08/2024
|
15:33:54
|
BST
|
10
|
72.9400
|
XLON
|
1042818738988075
|
|
02/08/2024
|
15:33:54
|
BST
|
10
|
72.9400
|
XLON
|
1042818738988076
|
|
02/08/2024
|
15:33:54
|
BST
|
30
|
72.9400
|
XLON
|
1042818738988077
|
|
02/08/2024
|
15:33:54
|
BST
|
10
|
72.9400
|
XLON
|
1042818738988078
|
|
02/08/2024
|
15:33:54
|
BST
|
8
|
72.9400
|
XLON
|
1042818738988079
|
|
02/08/2024
|
15:33:54
|
BST
|
24
|
72.9400
|
XLON
|
1042818738988080
|
|
02/08/2024
|
15:33:54
|
BST
|
40
|
72.9800
|
CHIX
|
120002RWG
|
|
02/08/2024
|
15:33:54
|
BST
|
7
|
72.9800
|
CHIX
|
120002RWH
|
|
02/08/2024
|
15:33:54
|
BST
|
1
|
72.9600
|
CHIX
|
120002RWN
|
|
02/08/2024
|
15:33:54
|
BST
|
8
|
72.9600
|
CHIX
|
120002RWO
|
|
02/08/2024
|
15:33:54
|
BST
|
36
|
72.9600
|
CHIX
|
120002RWP
|
|
02/08/2024
|
15:33:59
|
BST
|
92
|
72.9200
|
XLON
|
1042818738988096
|
|
02/08/2024
|
15:33:59
|
BST
|
89
|
72.9000
|
XLON
|
1042818738988101
|
|
02/08/2024
|
15:33:59
|
BST
|
47
|
72.8800
|
XLON
|
1042818738988105
|
|
02/08/2024
|
15:34:38
|
BST
|
87
|
72.9400
|
XLON
|
1042818738988263
|
|
02/08/2024
|
15:34:38
|
BST
|
46
|
72.9400
|
CHIX
|
120002S9A
|
|
02/08/2024
|
15:34:58
|
BST
|
21
|
73.0000
|
XLON
|
1042818738988366
|
|
02/08/2024
|
15:34:58
|
BST
|
71
|
73.0000
|
XLON
|
1042818738988367
|
|
02/08/2024
|
15:34:58
|
BST
|
57
|
72.9800
|
XLON
|
1042818738988372
|
|
02/08/2024
|
15:34:58
|
BST
|
34
|
72.9800
|
XLON
|
1042818738988373
|
|
02/08/2024
|
15:34:58
|
BST
|
91
|
72.9600
|
XLON
|
1042818738988378
|
|
02/08/2024
|
15:34:58
|
BST
|
92
|
72.9400
|
XLON
|
1042818738988381
|
|
02/08/2024
|
15:34:58
|
BST
|
66
|
73.0000
|
CHIX
|
120002SFH
|
|
02/08/2024
|
15:35:02
|
BST
|
3
|
72.9200
|
XLON
|
1042818738988458
|
|
02/08/2024
|
15:35:02
|
BST
|
56
|
72.9200
|
XLON
|
1042818738988464
|
|
02/08/2024
|
15:35:11
|
BST
|
48
|
72.9000
|
XLON
|
1042818738988579
|
|
02/08/2024
|
15:35:18
|
BST
|
86
|
72.9400
|
XLON
|
1042818738988644
|
|
02/08/2024
|
15:35:47
|
BST
|
85
|
72.8600
|
XLON
|
1042818738988839
|
|
02/08/2024
|
15:35:47
|
BST
|
49
|
72.8600
|
CHIX
|
120002T0F
|
|
02/08/2024
|
15:36:12
|
BST
|
3
|
72.8600
|
CHIX
|
120002TBA
|
|
02/08/2024
|
15:36:15
|
BST
|
47
|
72.8600
|
XLON
|
1042818738989268
|
|
02/08/2024
|
15:36:15
|
BST
|
50
|
72.8400
|
XLON
|
1042818738989271
|
|
02/08/2024
|
15:36:15
|
BST
|
85
|
72.8600
|
CHIX
|
120002TCJ
|
|
02/08/2024
|
15:36:21
|
BST
|
46
|
72.9200
|
XLON
|
1042818738989325
|
|
02/08/2024
|
15:36:21
|
BST
|
47
|
72.9000
|
XLON
|
1042818738989327
|
|
02/08/2024
|
15:36:37
|
BST
|
46
|
72.9000
|
XLON
|
1042818738989441
|
|
02/08/2024
|
15:36:57
|
BST
|
46
|
72.9400
|
XLON
|
1042818738989555
|
|
02/08/2024
|
15:36:57
|
BST
|
46
|
72.9200
|
XLON
|
1042818738989556
|
|
02/08/2024
|
15:37:14
|
BST
|
48
|
72.9000
|
XLON
|
1042818738989644
|
|
02/08/2024
|
15:37:16
|
BST
|
50
|
72.9200
|
XLON
|
1042818738989668
|
|
02/08/2024
|
15:37:32
|
BST
|
48
|
72.9200
|
XLON
|
1042818738989864
|
|
02/08/2024
|
15:37:32
|
BST
|
58
|
72.9000
|
XLON
|
1042818738989871
|
|
02/08/2024
|
15:37:32
|
BST
|
10
|
72.9000
|
XLON
|
1042818738989872
|
|
02/08/2024
|
15:37:32
|
BST
|
19
|
72.9000
|
XLON
|
1042818738989873
|
|
02/08/2024
|
15:37:32
|
BST
|
83
|
72.9200
|
CHIX
|
120002U3G
|
|
02/08/2024
|
15:37:59
|
BST
|
51
|
72.9200
|
XLON
|
1042818738990006
|
|
02/08/2024
|
15:38:28
|
BST
|
68
|
72.9600
|
XLON
|
1042818738990239
|
|
02/08/2024
|
15:38:30
|
BST
|
69
|
72.9400
|
XLON
|
1042818738990258
|
|
02/08/2024
|
15:38:30
|
BST
|
67
|
72.9200
|
XLON
|
1042818738990260
|
|
02/08/2024
|
15:39:15
|
BST
|
15
|
73.0200
|
XLON
|
1042818738990492
|
|
02/08/2024
|
15:39:15
|
BST
|
55
|
73.0200
|
XLON
|
1042818738990493
|
|
02/08/2024
|
15:39:15
|
BST
|
73
|
73.0200
|
CHIX
|
120002UXK
|
|
02/08/2024
|
15:39:20
|
BST
|
58
|
73.0600
|
XLON
|
1042818738990522
|
|
02/08/2024
|
15:39:20
|
BST
|
32
|
73.0400
|
XLON
|
1042818738990525
|
|
02/08/2024
|
15:39:20
|
BST
|
23
|
73.0400
|
XLON
|
1042818738990526
|
|
02/08/2024
|
15:39:44
|
BST
|
49
|
73.0400
|
XLON
|
1042818738990660
|
|
02/08/2024
|
15:39:55
|
BST
|
54
|
73.0800
|
XLON
|
1042818738990679
|
|
02/08/2024
|
15:39:55
|
BST
|
6
|
73.0800
|
CHIX
|
120002VCV
|
|
02/08/2024
|
15:40:21
|
BST
|
47
|
73.1600
|
XLON
|
1042818738990768
|
|
02/08/2024
|
15:40:21
|
BST
|
3
|
73.1600
|
XLON
|
1042818738990769
|
|
02/08/2024
|
15:40:21
|
BST
|
83
|
73.1800
|
CHIX
|
120002VKU
|
|
02/08/2024
|
15:40:23
|
BST
|
51
|
73.1400
|
XLON
|
1042818738990781
|
|
02/08/2024
|
15:40:24
|
BST
|
32
|
73.1200
|
XLON
|
1042818738990785
|
|
02/08/2024
|
15:40:24
|
BST
|
16
|
73.1200
|
XLON
|
1042818738990786
|
|
02/08/2024
|
15:41:07
|
BST
|
65
|
73.3400
|
XLON
|
1042818738990922
|
|
02/08/2024
|
15:41:07
|
BST
|
63
|
73.3200
|
XLON
|
1042818738990925
|
|
02/08/2024
|
15:41:12
|
BST
|
27
|
73.2600
|
XLON
|
1042818738990993
|
|
02/08/2024
|
15:41:12
|
BST
|
26
|
73.2600
|
XLON
|
1042818738990994
|
|
02/08/2024
|
15:41:53
|
BST
|
53
|
73.2400
|
XLON
|
1042818738991069
|
|
02/08/2024
|
15:41:56
|
BST
|
78
|
73.2400
|
CHIX
|
120002WBM
|
|
02/08/2024
|
15:42:09
|
BST
|
57
|
73.3000
|
XLON
|
1042818738991117
|
|
02/08/2024
|
15:42:09
|
BST
|
55
|
73.2800
|
XLON
|
1042818738991121
|
|
02/08/2024
|
15:42:28
|
BST
|
48
|
73.1800
|
XLON
|
1042818738991208
|
|
02/08/2024
|
15:42:51
|
BST
|
49
|
73.1200
|
XLON
|
1042818738991290
|
|
02/08/2024
|
15:42:59
|
BST
|
9
|
73.0800
|
XLON
|
1042818738991305
|
|
02/08/2024
|
15:42:59
|
BST
|
42
|
73.0800
|
XLON
|
1042818738991306
|
|
02/08/2024
|
15:43:33
|
BST
|
86
|
73.1200
|
XLON
|
1042818738991408
|
|
02/08/2024
|
15:44:03
|
BST
|
55
|
73.1200
|
XLON
|
1042818738991535
|
|
02/08/2024
|
15:44:03
|
BST
|
84
|
73.1200
|
CHIX
|
120002X93
|
|
02/08/2024
|
15:44:22
|
BST
|
56
|
73.1000
|
XLON
|
1042818738991569
|
|
02/08/2024
|
15:44:39
|
BST
|
52
|
73.1200
|
XLON
|
1042818738991623
|
|
02/08/2024
|
15:44:40
|
BST
|
46
|
73.1000
|
XLON
|
1042818738991629
|
|
02/08/2024
|
15:44:51
|
BST
|
52
|
73.0800
|
XLON
|
1042818738991716
|
|
02/08/2024
|
15:45:03
|
BST
|
51
|
73.1400
|
XLON
|
1042818738991789
|
|
02/08/2024
|
15:45:23
|
BST
|
36
|
73.2200
|
XLON
|
1042818738991850
|
|
02/08/2024
|
15:45:23
|
BST
|
21
|
73.2200
|
XLON
|
1042818738991851
|
|
02/08/2024
|
15:45:28
|
BST
|
54
|
73.2000
|
XLON
|
1042818738991873
|
|
02/08/2024
|
15:45:41
|
BST
|
58
|
73.2200
|
XLON
|
1042818738991940
|
|
02/08/2024
|
15:45:42
|
BST
|
81
|
73.2800
|
CHIX
|
120002XXQ
|
|
02/08/2024
|
15:46:07
|
BST
|
49
|
73.2800
|
XLON
|
1042818738991980
|
|
02/08/2024
|
15:46:22
|
BST
|
9
|
73.4200
|
XLON
|
1042818738992101
|
|
02/08/2024
|
15:46:22
|
BST
|
76
|
73.4200
|
XLON
|
1042818738992102
|
|
02/08/2024
|
15:46:22
|
BST
|
62
|
73.4000
|
XLON
|
1042818738992124
|
|
02/08/2024
|
15:46:22
|
BST
|
24
|
73.4000
|
XLON
|
1042818738992125
|
|
02/08/2024
|
15:46:25
|
BST
|
34
|
73.4200
|
XLON
|
1042818738992153
|
|
02/08/2024
|
15:46:25
|
BST
|
12
|
73.4200
|
XLON
|
1042818738992154
|
|
02/08/2024
|
15:46:30
|
BST
|
17
|
73.4200
|
XLON
|
1042818738992188
|
|
02/08/2024
|
15:46:30
|
BST
|
7
|
73.4200
|
XLON
|
1042818738992189
|
|
02/08/2024
|
15:46:39
|
BST
|
20
|
73.4000
|
CHIX
|
120002YH5
|
|
02/08/2024
|
15:46:39
|
BST
|
40
|
73.4000
|
CHIX
|
120002YH6
|
|
02/08/2024
|
15:46:39
|
BST
|
16
|
73.4000
|
CHIX
|
120002YH7
|
|
02/08/2024
|
15:46:42
|
BST
|
57
|
73.4200
|
XLON
|
1042818738992330
|
|
02/08/2024
|
15:46:53
|
BST
|
52
|
73.3800
|
XLON
|
1042818738992423
|
|
02/08/2024
|
15:46:53
|
BST
|
84
|
73.3800
|
XLON
|
1042818738992445
|
|
02/08/2024
|
15:47:42
|
BST
|
62
|
73.3600
|
XLON
|
1042818738992604
|
|
02/08/2024
|
15:47:42
|
BST
|
10
|
73.3400
|
XLON
|
1042818738992606
|
|
02/08/2024
|
15:47:42
|
BST
|
51
|
73.3400
|
XLON
|
1042818738992607
|
|
02/08/2024
|
15:47:43
|
BST
|
2
|
73.3200
|
XLON
|
1042818738992621
|
|
02/08/2024
|
15:47:43
|
BST
|
13
|
73.3200
|
XLON
|
1042818738992622
|
|
02/08/2024
|
15:47:43
|
BST
|
7
|
73.3200
|
XLON
|
1042818738992623
|
|
02/08/2024
|
15:47:43
|
BST
|
28
|
73.3200
|
XLON
|
1042818738992624
|
|
02/08/2024
|
15:47:43
|
BST
|
8
|
73.3200
|
XLON
|
1042818738992625
|
|
02/08/2024
|
15:47:43
|
BST
|
5
|
73.3400
|
CHIX
|
120002YZ5
|
|
02/08/2024
|
15:47:43
|
BST
|
77
|
73.3400
|
CHIX
|
120002YZ6
|
|
02/08/2024
|
15:47:48
|
BST
|
54
|
73.3000
|
XLON
|
1042818738992646
|
|
02/08/2024
|
15:47:55
|
BST
|
79
|
73.2400
|
XLON
|
1042818738992695
|
|
02/08/2024
|
15:48:11
|
BST
|
88
|
73.3000
|
XLON
|
1042818738992777
|
|
02/08/2024
|
15:48:46
|
BST
|
8
|
73.3600
|
XLON
|
1042818738992944
|
|
02/08/2024
|
15:48:46
|
BST
|
75
|
73.3800
|
CHIX
|
120002ZIC
|
|
02/08/2024
|
15:48:53
|
BST
|
65
|
73.3600
|
XLON
|
1042818738992981
|
|
02/08/2024
|
15:48:53
|
BST
|
1
|
73.3600
|
XLON
|
1042818738992982
|
|
02/08/2024
|
15:48:53
|
BST
|
25
|
73.3400
|
XLON
|
1042818738992985
|
|
02/08/2024
|
15:48:53
|
BST
|
49
|
73.3400
|
XLON
|
1042818738992989
|
|
02/08/2024
|
15:49:08
|
BST
|
4
|
73.3600
|
XLON
|
1042818738993017
|
|
02/08/2024
|
15:49:38
|
BST
|
92
|
73.5000
|
XLON
|
1042818738993155
|
|
02/08/2024
|
15:49:38
|
BST
|
14
|
73.4800
|
XLON
|
1042818738993156
|
|
02/08/2024
|
15:49:38
|
BST
|
38
|
73.4800
|
XLON
|
1042818738993157
|
|
02/08/2024
|
15:49:38
|
BST
|
37
|
73.4800
|
XLON
|
1042818738993160
|
|
02/08/2024
|
15:49:38
|
BST
|
93
|
73.4600
|
XLON
|
1042818738993163
|
|
02/08/2024
|
15:49:49
|
BST
|
7
|
73.4800
|
XLON
|
1042818738993199
|
|
02/08/2024
|
15:49:49
|
BST
|
56
|
73.4800
|
XLON
|
1042818738993200
|
|
02/08/2024
|
15:49:49
|
BST
|
17
|
73.4600
|
CHIX
|
120002ZXP
|
|
02/08/2024
|
15:50:10
|
BST
|
56
|
73.5200
|
XLON
|
1042818738993296
|
|
02/08/2024
|
15:50:10
|
BST
|
55
|
73.5000
|
XLON
|
1042818738993297
|
|
02/08/2024
|
15:50:24
|
BST
|
10
|
73.6000
|
XLON
|
1042818738993353
|
|
02/08/2024
|
15:50:24
|
BST
|
60
|
73.6000
|
XLON
|
1042818738993354
|
|
02/08/2024
|
15:50:46
|
BST
|
46
|
73.6000
|
XLON
|
1042818738993395
|
|
02/08/2024
|
15:50:46
|
BST
|
10
|
73.5800
|
XLON
|
1042818738993397
|
|
02/08/2024
|
15:50:46
|
BST
|
39
|
73.5800
|
XLON
|
1042818738993398
|
|
02/08/2024
|
15:50:46
|
BST
|
55
|
73.6000
|
CHIX
|
1200030GR
|
|
02/08/2024
|
15:51:24
|
BST
|
54
|
73.5600
|
XLON
|
1042818738993547
|
|
02/08/2024
|
15:51:24
|
BST
|
38
|
73.5400
|
XLON
|
1042818738993549
|
|
02/08/2024
|
15:51:24
|
BST
|
8
|
73.5400
|
XLON
|
1042818738993550
|
|
02/08/2024
|
15:51:24
|
BST
|
46
|
73.5400
|
CHIX
|
1200030U5
|
|
02/08/2024
|
15:51:28
|
BST
|
46
|
73.5200
|
XLON
|
1042818738993572
|
|
02/08/2024
|
15:51:33
|
BST
|
46
|
73.5000
|
XLON
|
1042818738993574
|
|
02/08/2024
|
15:51:41
|
BST
|
78
|
73.4600
|
XLON
|
1042818738993601
|
|
02/08/2024
|
15:51:54
|
BST
|
63
|
73.4400
|
CHIX
|
1200030YY
|
|
02/08/2024
|
15:51:54
|
BST
|
20
|
73.4400
|
CHIX
|
1200030YZ
|
|
02/08/2024
|
15:52:35
|
BST
|
59
|
73.5600
|
XLON
|
1042818738993737
|
|
02/08/2024
|
15:52:52
|
BST
|
60
|
73.5400
|
XLON
|
1042818738993765
|
|
02/08/2024
|
15:52:52
|
BST
|
68
|
73.5400
|
XLON
|
1042818738993771
|
|
02/08/2024
|
15:53:02
|
BST
|
62
|
73.5800
|
XLON
|
1042818738993807
|
|
02/08/2024
|
15:53:07
|
BST
|
62
|
73.5600
|
XLON
|
1042818738993844
|
|
02/08/2024
|
15:53:08
|
BST
|
46
|
73.5400
|
XLON
|
1042818738993850
|
|
02/08/2024
|
15:53:25
|
BST
|
86
|
73.5200
|
XLON
|
1042818738993885
|
|
02/08/2024
|
15:53:25
|
BST
|
79
|
73.5400
|
CHIX
|
1200031NM
|
|
02/08/2024
|
15:53:55
|
BST
|
82
|
73.4800
|
XLON
|
1042818738993994
|
|
02/08/2024
|
15:54:09
|
BST
|
89
|
73.4600
|
XLON
|
1042818738994042
|
|
02/08/2024
|
15:55:04
|
BST
|
75
|
73.5000
|
CHIX
|
1200032AY
|
|
02/08/2024
|
15:55:33
|
BST
|
91
|
73.5800
|
XLON
|
1042818738994260
|
|
02/08/2024
|
15:55:34
|
BST
|
91
|
73.5600
|
XLON
|
1042818738994264
|
|
02/08/2024
|
15:55:43
|
BST
|
90
|
73.5400
|
XLON
|
1042818738994296
|
|
02/08/2024
|
15:55:56
|
BST
|
70
|
73.5200
|
XLON
|
1042818738994374
|
|
02/08/2024
|
15:55:56
|
BST
|
7
|
73.5200
|
XLON
|
1042818738994375
|
|
02/08/2024
|
15:56:27
|
BST
|
67
|
73.5400
|
XLON
|
1042818738994442
|
|
02/08/2024
|
15:56:27
|
BST
|
82
|
73.5400
|
CHIX
|
1200032XS
|
|
02/08/2024
|
15:57:12
|
BST
|
87
|
73.6800
|
XLON
|
1042818738994589
|
|
02/08/2024
|
15:57:12
|
BST
|
83
|
73.6600
|
XLON
|
1042818738994590
|
|
02/08/2024
|
15:57:17
|
BST
|
50
|
73.7200
|
XLON
|
1042818738994614
|
|
02/08/2024
|
15:57:20
|
BST
|
53
|
73.7000
|
XLON
|
1042818738994646
|
|
02/08/2024
|
15:57:56
|
BST
|
77
|
73.6400
|
CHIX
|
1200033FG
|
|
02/08/2024
|
15:58:54
|
BST
|
89
|
73.7400
|
XLON
|
1042818738994892
|
|
02/08/2024
|
15:58:54
|
BST
|
92
|
73.7200
|
XLON
|
1042818738994893
|
|
02/08/2024
|
15:59:01
|
BST
|
78
|
73.7600
|
XLON
|
1042818738994908
|
|
02/08/2024
|
15:59:16
|
BST
|
58
|
73.8200
|
XLON
|
1042818738994930
|
|
02/08/2024
|
15:59:16
|
BST
|
15
|
73.8200
|
XLON
|
1042818738994931
|
|
02/08/2024
|
15:59:16
|
BST
|
67
|
73.8000
|
XLON
|
1042818738994933
|
|
02/08/2024
|
15:59:16
|
BST
|
18
|
73.7800
|
XLON
|
1042818738994937
|
|
02/08/2024
|
16:00:07
|
BST
|
78
|
73.8200
|
XLON
|
1042818738995109
|
|
02/08/2024
|
16:00:07
|
BST
|
80
|
73.8000
|
XLON
|
1042818738995112
|
|
02/08/2024
|
16:00:07
|
BST
|
77
|
73.7800
|
XLON
|
1042818738995115
|
|
02/08/2024
|
16:00:07
|
BST
|
76
|
73.8200
|
CHIX
|
12000342B
|
|
02/08/2024
|
16:00:34
|
BST
|
53
|
73.7600
|
XLON
|
1042818738995334
|
|
02/08/2024
|
16:00:34
|
BST
|
46
|
73.7400
|
XLON
|
1042818738995337
|
|
02/08/2024
|
16:00:54
|
BST
|
57
|
73.7600
|
XLON
|
1042818738995491
|
|
02/08/2024
|
16:00:54
|
BST
|
64
|
73.7400
|
XLON
|
1042818738995494
|
|
02/08/2024
|
16:00:54
|
BST
|
86
|
73.7600
|
CHIX
|
1200034J4
|
|
02/08/2024
|
16:01:13
|
BST
|
50
|
73.7800
|
XLON
|
1042818738995537
|
|
02/08/2024
|
16:02:01
|
BST
|
92
|
73.9200
|
XLON
|
1042818738995680
|
|
02/08/2024
|
16:02:01
|
BST
|
92
|
73.9000
|
XLON
|
1042818738995682
|
|
02/08/2024
|
16:02:01
|
BST
|
73
|
73.9200
|
CHIX
|
120003526
|
|
02/08/2024
|
16:02:39
|
BST
|
36
|
73.8800
|
XLON
|
1042818738995822
|
|
02/08/2024
|
16:02:39
|
BST
|
53
|
73.8800
|
XLON
|
1042818738995823
|
|
02/08/2024
|
16:03:30
|
BST
|
94
|
74.0000
|
XLON
|
1042818738995977
|
|
02/08/2024
|
16:03:30
|
BST
|
89
|
74.0000
|
CHIX
|
1200035O3
|
|
02/08/2024
|
16:03:43
|
BST
|
89
|
73.9800
|
XLON
|
1042818738996015
|
|
02/08/2024
|
16:04:04
|
BST
|
90
|
73.9600
|
XLON
|
1042818738996032
|
|
02/08/2024
|
16:04:06
|
BST
|
93
|
73.9400
|
XLON
|
1042818738996045
|
|
02/08/2024
|
16:04:27
|
BST
|
90
|
73.9800
|
XLON
|
1042818738996098
|
|
02/08/2024
|
16:04:37
|
BST
|
82
|
73.9800
|
CHIX
|
12000365M
|
|
02/08/2024
|
16:05:04
|
BST
|
89
|
73.9800
|
XLON
|
1042818738996183
|
|
02/08/2024
|
16:05:04
|
BST
|
93
|
73.9600
|
XLON
|
1042818738996185
|
|
02/08/2024
|
16:05:06
|
BST
|
90
|
73.9400
|
XLON
|
1042818738996195
|
|
02/08/2024
|
16:05:08
|
BST
|
90
|
73.9200
|
XLON
|
1042818738996209
|
|
02/08/2024
|
16:05:20
|
BST
|
89
|
73.9000
|
XLON
|
1042818738996318
|
|
02/08/2024
|
16:05:37
|
BST
|
84
|
73.9000
|
CHIX
|
1200036P6
|
|
02/08/2024
|
16:05:45
|
BST
|
92
|
73.8800
|
XLON
|
1042818738996449
|
|
02/08/2024
|
16:05:45
|
BST
|
90
|
73.8600
|
XLON
|
1042818738996451
|
|
02/08/2024
|
16:05:45
|
BST
|
10
|
73.8600
|
XLON
|
1042818738996455
|
|
02/08/2024
|
16:05:45
|
BST
|
38
|
73.8600
|
XLON
|
1042818738996456
|
|
02/08/2024
|
16:05:50
|
BST
|
84
|
73.8400
|
XLON
|
1042818738996487
|
|
02/08/2024
|
16:06:34
|
BST
|
90
|
73.9000
|
XLON
|
1042818738996665
|
|
02/08/2024
|
16:06:36
|
BST
|
92
|
73.8800
|
XLON
|
1042818738996669
|
|
02/08/2024
|
16:06:37
|
BST
|
92
|
73.8600
|
XLON
|
1042818738996676
|
|
02/08/2024
|
16:06:41
|
BST
|
74
|
73.8400
|
XLON
|
1042818738996691
|
|
02/08/2024
|
16:06:41
|
BST
|
82
|
73.8200
|
CHIX
|
120003791
|
|
02/08/2024
|
16:06:55
|
BST
|
80
|
73.8000
|
XLON
|
1042818738996722
|
|
02/08/2024
|
16:07:39
|
BST
|
28
|
73.7800
|
XLON
|
1042818738996879
|
|
02/08/2024
|
16:07:39
|
BST
|
40
|
73.7800
|
XLON
|
1042818738996880
|
|
02/08/2024
|
16:07:54
|
BST
|
28
|
73.7800
|
XLON
|
1042818738996906
|
|
02/08/2024
|
16:07:54
|
BST
|
54
|
73.7800
|
XLON
|
1042818738996907
|
|
02/08/2024
|
16:07:54
|
BST
|
86
|
73.8000
|
CHIX
|
1200037PO
|
|
02/08/2024
|
16:08:00
|
BST
|
82
|
73.7600
|
XLON
|
1042818738996925
|
|
02/08/2024
|
16:08:00
|
BST
|
82
|
73.7400
|
XLON
|
1042818738996930
|
|
02/08/2024
|
16:08:30
|
BST
|
52
|
73.7400
|
XLON
|
1042818738996961
|
|
02/08/2024
|
16:08:30
|
BST
|
57
|
73.7200
|
XLON
|
1042818738996962
|
|
02/08/2024
|
16:08:43
|
BST
|
56
|
73.7200
|
XLON
|
1042818738996991
|
|
02/08/2024
|
16:09:13
|
BST
|
7
|
73.8000
|
CHIX
|
12000389F
|
|
02/08/2024
|
16:09:13
|
BST
|
39
|
73.8000
|
CHIX
|
12000389G
|
|
02/08/2024
|
16:09:21
|
BST
|
78
|
73.7800
|
XLON
|
1042818738997146
|
|
02/08/2024
|
16:09:57
|
BST
|
89
|
73.8000
|
XLON
|
1042818738997261
|
|
02/08/2024
|
16:09:57
|
BST
|
90
|
73.8000
|
CHIX
|
1200038FF
|
|
02/08/2024
|
16:10:03
|
BST
|
93
|
73.7800
|
XLON
|
1042818738997277
|
|
02/08/2024
|
16:10:22
|
BST
|
58
|
73.7800
|
XLON
|
1042818738997348
|
|
02/08/2024
|
16:10:22
|
BST
|
9
|
73.7800
|
XLON
|
1042818738997349
|
|
02/08/2024
|
16:10:29
|
BST
|
83
|
73.7600
|
XLON
|
1042818738997400
|
|
02/08/2024
|
16:10:40
|
BST
|
17
|
73.7400
|
XLON
|
1042818738997471
|
|
02/08/2024
|
16:10:40
|
BST
|
73
|
73.7400
|
XLON
|
1042818738997472
|
|
02/08/2024
|
16:11:17
|
BST
|
1
|
73.7400
|
XLON
|
1042818738997541
|
|
02/08/2024
|
16:11:17
|
BST
|
47
|
73.7400
|
XLON
|
1042818738997542
|
|
02/08/2024
|
16:11:31
|
BST
|
84
|
73.7200
|
XLON
|
1042818738997566
|
|
02/08/2024
|
16:11:31
|
BST
|
78
|
73.7200
|
CHIX
|
12000396T
|
|
02/08/2024
|
16:11:52
|
BST
|
46
|
73.7000
|
XLON
|
1042818738997618
|
|
02/08/2024
|
16:12:38
|
BST
|
93
|
73.6800
|
XLON
|
1042818738997816
|
|
02/08/2024
|
16:13:09
|
BST
|
14
|
73.7400
|
XLON
|
1042818738997944
|
|
02/08/2024
|
16:13:09
|
BST
|
77
|
73.7400
|
XLON
|
1042818738997945
|
|
02/08/2024
|
16:13:09
|
BST
|
89
|
73.7200
|
XLON
|
1042818738997948
|
|
02/08/2024
|
16:13:09
|
BST
|
79
|
73.7400
|
CHIX
|
120003A0R
|
|
02/08/2024
|
16:13:31
|
BST
|
91
|
73.7000
|
XLON
|
1042818738998023
|
|
02/08/2024
|
16:14:08
|
BST
|
3
|
73.6800
|
XLON
|
1042818738998097
|
|
02/08/2024
|
16:14:08
|
BST
|
87
|
73.6800
|
XLON
|
1042818738998098
|
|
02/08/2024
|
16:14:10
|
BST
|
29
|
73.6600
|
XLON
|
1042818738998101
|
|
02/08/2024
|
16:14:10
|
BST
|
63
|
73.6600
|
XLON
|
1042818738998102
|
|
02/08/2024
|
16:14:10
|
BST
|
64
|
73.6400
|
XLON
|
1042818738998105
|
|
02/08/2024
|
16:14:10
|
BST
|
8
|
73.6400
|
XLON
|
1042818738998106
|
|
02/08/2024
|
16:14:10
|
BST
|
17
|
73.6400
|
XLON
|
1042818738998107
|
|
02/08/2024
|
16:14:10
|
BST
|
58
|
73.6200
|
XLON
|
1042818738998111
|
|
02/08/2024
|
16:14:10
|
BST
|
10
|
73.6200
|
XLON
|
1042818738998112
|
|
02/08/2024
|
16:14:10
|
BST
|
81
|
73.6600
|
CHIX
|
120003AH1
|
|
02/08/2024
|
16:14:44
|
BST
|
77
|
73.6400
|
XLON
|
1042818738998180
|
|
02/08/2024
|
16:14:45
|
BST
|
23
|
73.6200
|
XLON
|
1042818738998242
|
|
02/08/2024
|
16:14:45
|
BST
|
91
|
73.6000
|
XLON
|
1042818738998244
|
|
02/08/2024
|
16:14:45
|
BST
|
72
|
73.5800
|
XLON
|
1042818738998246
|
|
02/08/2024
|
16:14:45
|
BST
|
11
|
73.5800
|
XLON
|
1042818738998247
|
|
02/08/2024
|
16:14:46
|
BST
|
87
|
73.5600
|
XLON
|
1042818738998250
|
|
02/08/2024
|
16:15:52
|
BST
|
44
|
73.6000
|
XLON
|
1042818738998612
|
|
02/08/2024
|
16:15:52
|
BST
|
49
|
73.6000
|
XLON
|
1042818738998613
|
|
02/08/2024
|
16:15:52
|
BST
|
64
|
73.6000
|
CHIX
|
120003BCV
|
|
02/08/2024
|
16:16:01
|
BST
|
80
|
73.5800
|
XLON
|
1042818738998629
|
|
02/08/2024
|
16:16:01
|
BST
|
80
|
73.5600
|
XLON
|
1042818738998630
|
|
02/08/2024
|
16:16:01
|
BST
|
92
|
73.5400
|
XLON
|
1042818738998632
|
|
02/08/2024
|
16:16:01
|
BST
|
53
|
73.5200
|
XLON
|
1042818738998650
|
|
02/08/2024
|
16:16:19
|
BST
|
3
|
73.5400
|
CHIX
|
120003BMI
|
|
02/08/2024
|
16:16:19
|
BST
|
43
|
73.5400
|
CHIX
|
120003BMJ
|
|
02/08/2024
|
16:17:04
|
BST
|
92
|
73.6400
|
XLON
|
1042818738998803
|
|
02/08/2024
|
16:17:04
|
BST
|
93
|
73.6200
|
XLON
|
1042818738998804
|
|
02/08/2024
|
16:17:04
|
BST
|
50
|
73.6400
|
CHIX
|
120003BWT
|
|
02/08/2024
|
16:17:57
|
BST
|
63
|
73.7200
|
CHIX
|
120003C9D
|
|
02/08/2024
|
16:17:58
|
BST
|
89
|
73.7000
|
XLON
|
1042818738998929
|
|
02/08/2024
|
16:18:03
|
BST
|
90
|
73.6800
|
XLON
|
1042818738998942
|
|
02/08/2024
|
16:18:21
|
BST
|
91
|
73.6600
|
XLON
|
1042818738999114
|
|
02/08/2024
|
16:18:22
|
BST
|
91
|
73.6400
|
XLON
|
1042818738999118
|
|
02/08/2024
|
16:18:22
|
BST
|
55
|
73.6400
|
CHIX
|
120003CEW
|
|
02/08/2024
|
16:18:35
|
BST
|
91
|
73.6200
|
XLON
|
1042818738999165
|
|
02/08/2024
|
16:18:41
|
BST
|
90
|
73.6000
|
XLON
|
1042818738999222
|
|
02/08/2024
|
16:18:41
|
BST
|
49
|
73.5800
|
XLON
|
1042818738999243
|
|
02/08/2024
|
16:18:41
|
BST
|
38
|
73.5800
|
XLON
|
1042818738999244
|
|
02/08/2024
|
16:18:52
|
BST
|
4
|
73.5800
|
XLON
|
1042818738999301
|
|
02/08/2024
|
16:19:04
|
BST
|
91
|
73.5600
|
XLON
|
1042818738999352
|
|
02/08/2024
|
16:19:04
|
BST
|
50
|
73.5600
|
CHIX
|
120003CUV
|
|
02/08/2024
|
16:19:05
|
BST
|
93
|
73.5400
|
XLON
|
1042818738999394
|
|
02/08/2024
|
16:19:07
|
BST
|
68
|
73.5200
|
XLON
|
1042818738999399
|
|
02/08/2024
|
16:19:08
|
BST
|
22
|
73.5200
|
XLON
|
1042818738999409
|
|
02/08/2024
|
16:19:12
|
BST
|
47
|
73.5000
|
XLON
|
1042818738999419
|
|
02/08/2024
|
16:19:26
|
BST
|
58
|
73.4800
|
XLON
|
1042818738999476
|
|
02/08/2024
|
16:19:30
|
BST
|
13
|
73.4800
|
XLON
|
1042818738999497
|
|
02/08/2024
|
16:19:30
|
BST
|
51
|
73.4600
|
XLON
|
1042818738999500
|
|
02/08/2024
|
16:19:30
|
BST
|
88
|
73.4600
|
CHIX
|
120003D43
|
|
02/08/2024
|
16:19:42
|
BST
|
31
|
73.4400
|
XLON
|
1042818738999612
|
|
02/08/2024
|
16:19:42
|
BST
|
39
|
73.4400
|
XLON
|
1042818738999613
|
|
02/08/2024
|
16:19:53
|
BST
|
55
|
73.4800
|
XLON
|
1042818738999677
|
|
02/08/2024
|
16:20:08
|
BST
|
24
|
73.5200
|
XLON
|
1042818738999831
|
|
02/08/2024
|
16:20:08
|
BST
|
38
|
73.5200
|
XLON
|
1042818738999832
|
|
02/08/2024
|
16:20:15
|
BST
|
65
|
73.5000
|
XLON
|
1042818738999878
|
|
02/08/2024
|
16:20:33
|
BST
|
11
|
73.4400
|
CHIX
|
120003EAP
|
|
02/08/2024
|
16:21:10
|
BST
|
67
|
73.4800
|
XLON
|
1042818739000243
|
|
02/08/2024
|
16:21:24
|
BST
|
54
|
73.5200
|
XLON
|
1042818739000316
|
|
02/08/2024
|
16:21:24
|
BST
|
9
|
73.5200
|
XLON
|
1042818739000317
|
|
02/08/2024
|
16:21:24
|
BST
|
63
|
73.5000
|
XLON
|
1042818739000323
|
|
02/08/2024
|
16:21:24
|
BST
|
46
|
73.5200
|
CHIX
|
120003EXJ
|
|
02/08/2024
|
16:22:26
|
BST
|
73
|
73.6200
|
XLON
|
1042818739000562
|
|
02/08/2024
|
16:22:26
|
BST
|
47
|
73.6400
|
CHIX
|
120003FHO
|
|
02/08/2024
|
16:22:26
|
BST
|
50
|
73.6200
|
CHIX
|
120003FHQ
|
|
02/08/2024
|
16:22:28
|
BST
|
70
|
73.6000
|
XLON
|
1042818739000566
|
|
02/08/2024
|
16:22:52
|
BST
|
70
|
73.5800
|
XLON
|
1042818739000627
|
|
02/08/2024
|
16:23:00
|
BST
|
66
|
73.5600
|
XLON
|
1042818739000671
|
|
02/08/2024
|
16:23:07
|
BST
|
61
|
73.5400
|
XLON
|
1042818739000695
|
|
02/08/2024
|
16:23:22
|
BST
|
88
|
73.5200
|
XLON
|
1042818739000730
|
|
02/08/2024
|
16:24:09
|
BST
|
58
|
73.5800
|
XLON
|
1042818739000857
|
|
02/08/2024
|
16:24:47
|
BST
|
57
|
73.6200
|
XLON
|
1042818739000935
|
|
02/08/2024
|
16:24:47
|
BST
|
80
|
73.6200
|
CHIX
|
120003GKV
|
|
02/08/2024
|
16:24:58
|
BST
|
20
|
73.6000
|
XLON
|
1042818739000979
|
|
02/08/2024
|
16:25:01
|
BST
|
39
|
73.6000
|
XLON
|
1042818739001000
|
|
02/08/2024
|
16:25:06
|
BST
|
58
|
73.5800
|
XLON
|
1042818739001015
|
|
02/08/2024
|
16:25:20
|
BST
|
81
|
73.5800
|
XLON
|
1042818739001077
|
|
02/08/2024
|
16:26:24
|
BST
|
53
|
73.7600
|
XLON
|
1042818739001271
|
|
02/08/2024
|
16:26:24
|
BST
|
78
|
73.8000
|
CHIX
|
120003HQG
|
|
02/08/2024
|
16:26:28
|
BST
|
55
|
73.7800
|
XLON
|
1042818739001292
|
|
02/08/2024
|
16:26:34
|
BST
|
48
|
73.8000
|
XLON
|
1042818739001298
|
|
02/08/2024
|
16:26:43
|
BST
|
49
|
73.7800
|
XLON
|
1042818739001334
|
|
02/08/2024
|
16:26:46
|
BST
|
3
|
73.7600
|
XLON
|
1042818739001340
|
|
02/08/2024
|
16:26:46
|
BST
|
49
|
73.7600
|
XLON
|
1042818739001341
|
|
02/08/2024
|
16:27:43
|
BST
|
47
|
73.7600
|
XLON
|
1042818739001469
|
|
02/08/2024
|
16:27:58
|
BST
|
24
|
73.7400
|
XLON
|
1042818739001508
|
|
02/08/2024
|
16:27:58
|
BST
|
29
|
73.7400
|
XLON
|
1042818739001509
|
|
02/08/2024
|
16:28:05
|
BST
|
76
|
73.7200
|
XLON
|
1042818739001528
|
|
02/08/2024
|
16:28:20
|
BST
|
48
|
73.7400
|
XLON
|
1042818739001547
|
|
02/08/2024
|
16:28:20
|
BST
|
51
|
73.7200
|
XLON
|
1042818739001550
|
|
02/08/2024
|
16:28:20
|
BST
|
37
|
73.7200
|
CHIX
|
120003IJG
|
|
02/08/2024
|
16:28:20
|
BST
|
37
|
73.7200
|
CHIX
|
120003IJH
|
|
02/08/2024
|
16:28:51
|
BST
|
55
|
73.7200
|
XLON
|
1042818739001590
|
|
02/08/2024
|
16:29:00
|
BST
|
46
|
73.7000
|
XLON
|
1042818739001605
|
|
02/08/2024
|
16:29:13
|
BST
|
49
|
73.6600
|
XLON
|
1042818739001675
|
|
02/08/2024
|
16:29:54
|
BST
|
48
|
73.7000
|
XLON
|
1042818739001788
|
|
02/08/2024
|
16:30:05
|
BST
|
46
|
73.6800
|
XLON
|
1042818739001837
|
|
02/08/2024
|
16:30:39
|
BST
|
70
|
73.7600
|
XLON
|
1042818739001932
|
|
02/08/2024
|
16:31:16
|
BST
|
94
|
73.8000
|
XLON
|
1042818739002040
|
|
02/08/2024
|
16:31:16
|
BST
|
68
|
73.8000
|
CHIX
|
120003K0Y
|
|
02/08/2024
|
16:31:29
|
BST
|
46
|
73.7800
|
XLON
|
1042818739002076
|
|
02/08/2024
|
16:31:43
|
BST
|
14
|
73.7600
|
XLON
|
1042818739002116
|
|
02/08/2024
|
16:31:45
|
BST
|
53
|
73.7600
|
XLON
|
1042818739002119
|
|
02/08/2024
|
16:31:45
|
BST
|
72
|
73.7600
|
CHIX
|
120003K6O
|
|
02/08/2024
|
16:32:22
|
BST
|
91
|
73.8000
|
XLON
|
1042818739002225
|
|
02/08/2024
|
16:32:22
|
BST
|
90
|
73.8000
|
XLON
|
1042818739002231
|
|
02/08/2024
|
16:32:22
|
BST
|
18
|
73.8000
|
XLON
|
1042818739002244
|
|
02/08/2024
|
16:32:22
|
BST
|
31
|
73.8000
|
XLON
|
1042818739002246
|
|
02/08/2024
|
16:32:28
|
BST
|
89
|
73.7800
|
XLON
|
1042818739002272
|
|
02/08/2024
|
16:32:29
|
BST
|
63
|
73.8000
|
XLON
|
1042818739002281
|
|
02/08/2024
|
16:32:34
|
BST
|
52
|
73.8000
|
XLON
|
1042818739002303
|
|
02/08/2024
|
16:32:59
|
BST
|
46
|
73.8000
|
XLON
|
1042818739002379
|
|
02/08/2024
|
16:33:01
|
BST
|
46
|
73.7800
|
XLON
|
1042818739002393
|
|
02/08/2024
|
16:33:25
|
BST
|
47
|
73.7400
|
XLON
|
1042818739002468
|
|
02/08/2024
|
16:33:37
|
BST
|
47
|
73.7000
|
XLON
|
1042818739002503
|
|
02/08/2024
|
16:33:37
|
BST
|
18
|
73.7000
|
XLON
|
1042818739002504
|
|
02/08/2024
|
16:33:37
|
BST
|
68
|
73.7000
|
CHIX
|
120003KZW
|
|
02/08/2024
|
16:34:59
|
BST
|
86
|
73.7600
|
XLON
|
1042818739002782
|
|
02/08/2024
|
16:34:59
|
BST
|
71
|
73.7600
|
CHIX
|
120003LKK
|
|
02/08/2024
|
16:35:01
|
BST
|
89
|
73.7400
|
XLON
|
1042818739002789
|
|
02/08/2024
|
16:35:08
|
BST
|
87
|
73.7200
|
XLON
|
1042818739002829
|
|
02/08/2024
|
16:35:10
|
BST
|
92
|
73.7000
|
XLON
|
1042818739002843
|
|
02/08/2024
|
16:35:20
|
BST
|
88
|
73.6800
|
XLON
|
1042818739002882
|
|
02/08/2024
|
16:36:16
|
BST
|
83
|
73.6400
|
XLON
|
1042818739003092
|
|
02/08/2024
|
16:36:16
|
BST
|
70
|
73.6400
|
CHIX
|
120003MA5
|
|
02/08/2024
|
16:37:35
|
BST
|
93
|
73.6800
|
XLON
|
1042818739003253
|
|
02/08/2024
|
16:37:35
|
BST
|
1
|
73.6800
|
XLON
|
1042818739003254
|
|
02/08/2024
|
16:37:35
|
BST
|
54
|
73.6600
|
XLON
|
1042818739003256
|
|
02/08/2024
|
16:38:39
|
BST
|
94
|
73.7200
|
XLON
|
1042818739003428
|
|
02/08/2024
|
16:38:39
|
BST
|
63
|
73.7000
|
XLON
|
1042818739003432
|
|
02/08/2024
|
16:38:39
|
BST
|
28
|
73.7000
|
XLON
|
1042818739003433
|
|
02/08/2024
|
16:38:39
|
BST
|
89
|
73.6800
|
XLON
|
1042818739003436
|
|
02/08/2024
|
16:38:39
|
BST
|
70
|
73.7200
|
CHIX
|
120003NB0
|
|
02/08/2024
|
16:38:40
|
BST
|
90
|
73.6600
|
XLON
|
1042818739003438
|
|
02/08/2024
|
16:39:26
|
BST
|
22
|
73.6000
|
XLON
|
1042818739003553
|
|
02/08/2024
|
16:39:36
|
BST
|
27
|
73.6000
|
XLON
|
1042818739003575
|
|
02/08/2024
|
16:39:50
|
BST
|
46
|
73.5800
|
XLON
|
1042818739003611
|
|
02/08/2024
|
16:39:50
|
BST
|
46
|
73.5600
|
XLON
|
1042818739003617
|
|
02/08/2024
|
16:39:50
|
BST
|
69
|
73.5800
|
CHIX
|
120003NPJ
|
|
02/08/2024
|
16:40:49
|
BST
|
59
|
73.6600
|
XLON
|
1042818739003761
|
|
02/08/2024
|
16:41:06
|
BST
|
39
|
73.6400
|
XLON
|
1042818739003801
|
|
02/08/2024
|
16:41:06
|
BST
|
20
|
73.6400
|
XLON
|
1042818739003802
|
|
02/08/2024
|
16:41:52
|
BST
|
2
|
73.6200
|
XLON
|
1042818739003873
|
|
02/08/2024
|
16:42:09
|
BST
|
15
|
73.6200
|
XLON
|
1042818739003898
|
|
02/08/2024
|
16:42:09
|
BST
|
35
|
73.6200
|
XLON
|
1042818739003899
|
|
02/08/2024
|
16:42:12
|
BST
|
31
|
73.6000
|
XLON
|
1042818739003907
|
|
02/08/2024
|
16:42:14
|
BST
|
27
|
73.6000
|
XLON
|
1042818739003915
|
|
02/08/2024
|
16:42:14
|
BST
|
68
|
73.6000
|
CHIX
|
120003OO9
|
|
02/08/2024
|
16:43:07
|
BST
|
90
|
73.6800
|
XLON
|
1042818739004118
|
|
02/08/2024
|
16:43:12
|
BST
|
51
|
73.6600
|
XLON
|
1042818739004145
|
|
02/08/2024
|
16:43:12
|
BST
|
39
|
73.6600
|
XLON
|
1042818739004146
|
|
02/08/2024
|
16:43:35
|
BST
|
39
|
73.6400
|
XLON
|
1042818739004233
|
|
02/08/2024
|
16:43:35
|
BST
|
55
|
73.6400
|
XLON
|
1042818739004234
|
|
02/08/2024
|
16:44:39
|
BST
|
86
|
73.6800
|
XLON
|
1042818739004375
|
|
02/08/2024
|
16:44:52
|
BST
|
91
|
73.6600
|
XLON
|
1042818739004395
|
|
02/08/2024
|
16:45:00
|
BST
|
74
|
73.6400
|
XLON
|
1042818739004410
|
|
02/08/2024
|
16:45:03
|
BST
|
12
|
73.6400
|
XLON
|
1042818739004412
|
|
02/08/2024
|
16:45:03
|
BST
|
53
|
73.6200
|
XLON
|
1042818739004416
|
|
02/08/2024
|
16:45:03
|
BST
|
22
|
73.6400
|
CHIX
|
120003PTL
|
|
02/08/2024
|
16:45:03
|
BST
|
31
|
73.6400
|
CHIX
|
120003PTM
|
|
02/08/2024
|
16:45:30
|
BST
|
62
|
73.5800
|
XLON
|
1042818739004487
|
|
02/08/2024
|
16:45:30
|
BST
|
24
|
73.5800
|
XLON
|
1042818739004488
|
|
02/08/2024
|
16:45:40
|
BST
|
34
|
73.6400
|
CHIX
|
120003Q6I
|
|
02/08/2024
|
16:46:08
|
BST
|
60
|
73.7400
|
XLON
|
1042818739004639
|
|
02/08/2024
|
16:46:08
|
BST
|
2
|
73.7400
|
XLON
|
1042818739004640
|
|
02/08/2024
|
16:46:08
|
BST
|
61
|
73.7200
|
XLON
|
1042818739004641
|
|
02/08/2024
|
16:46:08
|
BST
|
53
|
73.7000
|
XLON
|
1042818739004643
|
|
02/08/2024
|
16:46:19
|
BST
|
47
|
73.7200
|
XLON
|
1042818739004707
|
|
02/08/2024
|
16:46:19
|
BST
|
76
|
73.7200
|
CHIX
|
120003QLH
|
|
02/08/2024
|
16:46:27
|
BST
|
75
|
73.7000
|
XLON
|
1042818739004774
|
|
02/08/2024
|
16:47:00
|
BST
|
56
|
73.6800
|
XLON
|
1042818739004887
|
|
02/08/2024
|
16:47:26
|
BST
|
52
|
73.7400
|
XLON
|
1042818739005005
|
|
02/08/2024
|
16:47:56
|
BST
|
61
|
73.7200
|
XLON
|
1042818739005083
|
|
02/08/2024
|
16:48:05
|
BST
|
18
|
73.7000
|
XLON
|
1042818739005158
|
|
02/08/2024
|
16:48:05
|
BST
|
31
|
73.7000
|
XLON
|
1042818739005159
|
|
02/08/2024
|
16:48:05
|
BST
|
77
|
73.7000
|
CHIX
|
120003RC5
|
|
02/08/2024
|
16:48:08
|
BST
|
59
|
73.6800
|
XLON
|
1042818739005189
|
|
02/08/2024
|
16:48:20
|
BST
|
49
|
73.6600
|
XLON
|
1042818739005223
|
|
02/08/2024
|
16:48:20
|
BST
|
1
|
73.6600
|
XLON
|
1042818739005224
|
|
02/08/2024
|
16:48:20
|
BST
|
39
|
73.6400
|
XLON
|
1042818739005232
|
|
02/08/2024
|
16:48:20
|
BST
|
26
|
73.6400
|
XLON
|
1042818739005233
|
|
02/08/2024
|
16:49:31
|
BST
|
75
|
73.7200
|
XLON
|
1042818739005464
|
|
02/08/2024
|
16:49:31
|
BST
|
54
|
73.7000
|
XLON
|
1042818739005467
|
|
02/08/2024
|
16:49:31
|
BST
|
21
|
73.7000
|
XLON
|
1042818739005468
|
|
02/08/2024
|
16:49:31
|
BST
|
35
|
73.6800
|
XLON
|
1042818739005481
|
|
02/08/2024
|
16:49:35
|
BST
|
27
|
73.6800
|
XLON
|
1042818739005493
|
|
02/08/2024
|
16:49:35
|
BST
|
18
|
73.6800
|
XLON
|
1042818739005494
|
|
02/08/2024
|
16:50:02
|
BST
|
22
|
73.6400
|
XLON
|
1042818739005557
|
|
02/08/2024
|
16:50:02
|
BST
|
29
|
73.6400
|
XLON
|
1042818739005558
|
|
02/08/2024
|
16:50:35
|
BST
|
54
|
73.7600
|
XLON
|
1042818739005640
|
|
02/08/2024
|
16:50:35
|
BST
|
35
|
73.7600
|
XLON
|
1042818739005641
|
|
02/08/2024
|
16:50:35
|
BST
|
56
|
73.7600
|
CHIX
|
120003SGB
|
|
02/08/2024
|
16:50:40
|
BST
|
90
|
73.7400
|
XLON
|
1042818739005658
|
|
02/08/2024
|
16:50:40
|
BST
|
80
|
73.7200
|
XLON
|
1042818739005666
|
|
02/08/2024
|
16:50:40
|
BST
|
3
|
73.7200
|
XLON
|
1042818739005667
|
|
02/08/2024
|
16:50:42
|
BST
|
13
|
73.7200
|
XLON
|
1042818739005688
|
|
02/08/2024
|
16:50:43
|
BST
|
56
|
73.7200
|
CHIX
|
120003SJP
|
|
02/08/2024
|
16:51:04
|
BST
|
45
|
73.7200
|
XLON
|
1042818739005746
|
|
02/08/2024
|
16:51:05
|
BST
|
2
|
73.7200
|
XLON
|
1042818739005749
|
|
02/08/2024
|
16:51:11
|
BST
|
38
|
73.7000
|
XLON
|
1042818739005796
|
|
02/08/2024
|
16:51:11
|
BST
|
8
|
73.7000
|
XLON
|
1042818739005797
|
|
02/08/2024
|
16:51:11
|
BST
|
46
|
73.6800
|
XLON
|
1042818739005801
|
|
02/08/2024
|
16:51:17
|
BST
|
43
|
73.7000
|
XLON
|
1042818739005819
|
|
02/08/2024
|
16:51:17
|
BST
|
39
|
73.7000
|
XLON
|
1042818739005820
|
|
02/08/2024
|
16:51:17
|
BST
|
66
|
73.7000
|
CHIX
|
120003SYN
|
|
02/08/2024
|
16:52:01
|
BST
|
52
|
73.6600
|
XLON
|
1042818739006018
|
|
02/08/2024
|
16:52:23
|
BST
|
47
|
73.6600
|
XLON
|
1042818739006110
|
|
02/08/2024
|
16:53:11
|
BST
|
66
|
73.6600
|
CHIX
|
120003TYI
|
|
02/08/2024
|
16:53:27
|
BST
|
79
|
73.6400
|
XLON
|
1042818739006302
|
|
02/08/2024
|
16:53:46
|
BST
|
15
|
73.6400
|
XLON
|
1042818739006357
|
|
02/08/2024
|
16:53:46
|
BST
|
47
|
73.6400
|
XLON
|
1042818739006358
|
|
02/08/2024
|
16:53:46
|
BST
|
11
|
73.6400
|
XLON
|
1042818739006359
|
|
02/08/2024
|
16:53:47
|
BST
|
3
|
73.6200
|
XLON
|
1042818739006368
|
|
02/08/2024
|
16:53:49
|
BST
|
27
|
73.6200
|
XLON
|
1042818739006383
|
|
02/08/2024
|
16:53:54
|
BST
|
33
|
73.6200
|
XLON
|
1042818739006387
|
|
02/08/2024
|
16:53:54
|
BST
|
35
|
73.6200
|
CHIX
|
120003UBI
|
|
02/08/2024
|
16:53:54
|
BST
|
35
|
73.6200
|
CHIX
|
120003UBJ
|
|
02/08/2024
|
16:53:57
|
BST
|
79
|
73.6000
|
XLON
|
1042818739006409
|
|
02/08/2024
|
16:54:08
|
BST
|
90
|
73.5800
|
XLON
|
1042818739006494
|
|
02/08/2024
|
16:55:28
|
BST
|
91
|
73.6800
|
XLON
|
1042818739006832
|
|
02/08/2024
|
16:55:28
|
BST
|
47
|
73.6800
|
XLON
|
1042818739006833
|
|
02/08/2024
|
16:55:28
|
BST
|
17
|
73.6800
|
XLON
|
1042818739006834
|
|
02/08/2024
|
16:55:28
|
BST
|
54
|
73.6800
|
XLON
|
1042818739006835
|
|
02/08/2024
|
16:55:28
|
BST
|
35
|
73.6800
|
CHIX
|
120003VCT
|
|
02/08/2024
|
16:55:28
|
BST
|
12
|
73.6800
|
CHIX
|
120003VCU
|
|
02/08/2024
|
16:55:29
|
BST
|
16
|
73.6800
|
XLON
|
1042818739006847
|
|
02/08/2024
|
16:55:29
|
BST
|
17
|
73.6800
|
XLON
|
1042818739006848
|
|
02/08/2024
|
16:55:29
|
BST
|
14
|
73.6800
|
XLON
|
1042818739006849
|
|
02/08/2024
|
16:55:35
|
BST
|
50
|
73.6600
|
XLON
|
1042818739006863
|
|
02/08/2024
|
16:55:35
|
BST
|
39
|
73.6600
|
XLON
|
1042818739006864
|
|
02/08/2024
|
16:55:35
|
BST
|
17
|
73.6600
|
XLON
|
1042818739006867
|
|
02/08/2024
|
16:55:35
|
BST
|
16
|
73.6600
|
XLON
|
1042818739006868
|
|
02/08/2024
|
16:55:35
|
BST
|
13
|
73.6600
|
XLON
|
1042818739006869
|
|
02/08/2024
|
16:55:35
|
BST
|
5
|
73.6600
|
CHIX
|
120003VE3
|
|
02/08/2024
|
16:55:35
|
BST
|
44
|
73.6600
|
CHIX
|
120003VE4
|
|
02/08/2024
|
16:55:55
|
BST
|
22
|
73.6600
|
XLON
|
1042818739006915
|
|
02/08/2024
|
16:55:55
|
BST
|
22
|
73.6600
|
XLON
|
1042818739006916
|
|
02/08/2024
|
16:55:57
|
BST
|
22
|
73.6600
|
XLON
|
1042818739006918
|
|
02/08/2024
|
16:55:57
|
BST
|
24
|
73.6600
|
XLON
|
1042818739006919
|
|
02/08/2024
|
16:55:58
|
BST
|
22
|
73.6600
|
XLON
|
1042818739006927
|
|
02/08/2024
|
16:55:58
|
BST
|
14
|
73.6600
|
XLON
|
1042818739006928
|
|
02/08/2024
|
16:56:00
|
BST
|
79
|
73.6400
|
XLON
|
1042818739006957
|
|
02/08/2024
|
16:56:00
|
BST
|
2
|
73.6400
|
XLON
|
1042818739006958
|
|
02/08/2024
|
16:56:00
|
BST
|
9
|
73.6400
|
XLON
|
1042818739006959
|
|
02/08/2024
|
16:56:25
|
BST
|
19
|
73.6600
|
XLON
|
1042818739007115
|
|
02/08/2024
|
16:56:26
|
BST
|
18
|
73.6600
|
XLON
|
1042818739007125
|
|
02/08/2024
|
16:56:27
|
BST
|
77
|
73.6400
|
XLON
|
1042818739007138
|
|
02/08/2024
|
16:56:55
|
BST
|
12
|
73.6600
|
XLON
|
1042818739007197
|
|
02/08/2024
|
16:56:55
|
BST
|
1
|
73.6600
|
XLON
|
1042818739007198
|
|
02/08/2024
|
16:56:57
|
BST
|
18
|
73.6800
|
XLON
|
1042818739007207
|
|
02/08/2024
|
16:56:57
|
BST
|
47
|
73.6800
|
XLON
|
1042818739007208
|
|
02/08/2024
|
16:56:57
|
BST
|
30
|
73.6800
|
XLON
|
1042818739007209
|
|
02/08/2024
|
16:57:00
|
BST
|
14
|
73.6600
|
XLON
|
1042818739007213
|
|
02/08/2024
|
16:57:00
|
BST
|
64
|
73.6600
|
XLON
|
1042818739007214
|
|
02/08/2024
|
16:57:00
|
BST
|
68
|
73.6600
|
CHIX
|
120003VYV
|
|
02/08/2024
|
16:57:27
|
BST
|
93
|
73.6600
|
XLON
|
1042818739007310
|
|
02/08/2024
|
16:57:27
|
BST
|
67
|
73.6600
|
CHIX
|
120003W4I
|
|
02/08/2024
|
16:57:35
|
BST
|
16
|
73.6400
|
XLON
|
1042818739007333
|
|
02/08/2024
|
16:57:35
|
BST
|
15
|
73.6400
|
XLON
|
1042818739007337
|
|
02/08/2024
|
16:57:35
|
BST
|
31
|
73.6400
|
XLON
|
1042818739007338
|
|
02/08/2024
|
16:57:45
|
BST
|
15
|
73.6400
|
XLON
|
1042818739007395
|
|
02/08/2024
|
16:57:45
|
BST
|
31
|
73.6400
|
XLON
|
1042818739007396
|
|
02/08/2024
|
16:57:52
|
BST
|
53
|
73.6200
|
XLON
|
1042818739007416
|
|
02/08/2024
|
16:57:52
|
BST
|
41
|
73.6200
|
XLON
|
1042818739007417
|
|
02/08/2024
|
16:58:02
|
BST
|
91
|
73.6000
|
XLON
|
1042818739007478
|
|
02/08/2024
|
16:58:02
|
BST
|
91
|
73.5800
|
XLON
|
1042818739007482
|
|
02/08/2024
|
16:58:02
|
BST
|
67
|
73.6000
|
CHIX
|
120003WNQ
|
|
02/08/2024
|
16:58:45
|
BST
|
24
|
73.5800
|
XLON
|
1042818739007672
|
|
02/08/2024
|
16:59:00
|
BST
|
13
|
73.5800
|
XLON
|
1042818739007708
|
|
02/08/2024
|
16:59:00
|
BST
|
47
|
73.5800
|
XLON
|
1042818739007709
|
|
02/08/2024
|
16:59:00
|
BST
|
13
|
73.5800
|
XLON
|
1042818739007719
|
|
02/08/2024
|
16:59:15
|
BST
|
47
|
73.5800
|
XLON
|
1042818739007735
|
|
02/08/2024
|
16:59:15
|
BST
|
13
|
73.5800
|
XLON
|
1042818739007736
|
|
02/08/2024
|
16:59:15
|
BST
|
12
|
73.5800
|
XLON
|
1042818739007737
|
|
02/08/2024
|
16:59:15
|
BST
|
34
|
73.5800
|
XLON
|
1042818739007738
|
|
02/08/2024
|
16:59:20
|
BST
|
90
|
73.5600
|
XLON
|
1042818739007756
|
|
02/08/2024
|
16:59:37
|
BST
|
92
|
73.5400
|
XLON
|
1042818739007845
|
|
02/08/2024
|
16:59:37
|
BST
|
65
|
73.5400
|
CHIX
|
120003XBF
|
|
02/08/2024
|
16:59:42
|
BST
|
90
|
73.5200
|
XLON
|
1042818739007859
|
|
02/08/2024
|
16:59:54
|
BST
|
66
|
73.5200
|
CHIX
|
120003XLI
|
|
02/08/2024
|
17:00:03
|
BST
|
63
|
73.5000
|
XLON
|
1042818739007952
|
|
02/08/2024
|
17:00:03
|
BST
|
28
|
73.5000
|
XLON
|
1042818739007953
|
|
02/08/2024
|
17:00:07
|
BST
|
94
|
73.4800
|
XLON
|
1042818739008020
|
|
02/08/2024
|
17:00:22
|
BST
|
90
|
73.5400
|
XLON
|
1042818739008100
|
|
02/08/2024
|
17:00:46
|
BST
|
48
|
73.5200
|
XLON
|
1042818739008201
|
|
02/08/2024
|
17:00:46
|
BST
|
43
|
73.5200
|
XLON
|
1042818739008202
|
|
02/08/2024
|
17:00:48
|
BST
|
77
|
73.5600
|
CHIX
|
120003YDU
|
|
02/08/2024
|
17:00:51
|
BST
|
93
|
73.5400
|
XLON
|
1042818739008233
|
|
02/08/2024
|
17:00:52
|
BST
|
90
|
73.5200
|
XLON
|
1042818739008255
|
|
02/08/2024
|
17:00:58
|
BST
|
89
|
73.5000
|
XLON
|
1042818739008318
|
|
02/08/2024
|
17:01:22
|
BST
|
62
|
73.5200
|
XLON
|
1042818739008484
|
|
02/08/2024
|
17:01:22
|
BST
|
10
|
73.5200
|
XLON
|
1042818739008485
|
|
02/08/2024
|
17:01:27
|
BST
|
48
|
73.5000
|
XLON
|
1042818739008530
|
|
02/08/2024
|
17:01:46
|
BST
|
89
|
73.5000
|
XLON
|
1042818739008622
|
|
02/08/2024
|
17:01:46
|
BST
|
70
|
73.5000
|
CHIX
|
120003YZ0
|
|
02/08/2024
|
17:01:53
|
BST
|
57
|
73.4800
|
XLON
|
1042818739008649
|
|
02/08/2024
|
17:01:53
|
BST
|
35
|
73.4800
|
XLON
|
1042818739008650
|
|
02/08/2024
|
17:02:30
|
BST
|
89
|
73.4800
|
XLON
|
1042818739008781
|
|
02/08/2024
|
17:02:30
|
BST
|
59
|
73.4600
|
XLON
|
1042818739008783
|
|
02/08/2024
|
17:02:30
|
BST
|
35
|
73.4600
|
XLON
|
1042818739008784
|
|
02/08/2024
|
17:02:45
|
BST
|
18
|
73.4600
|
CHIX
|
120003ZJD
|
|
02/08/2024
|
17:02:45
|
BST
|
64
|
73.4600
|
CHIX
|
120003ZJE
|
|
02/08/2024
|
17:03:03
|
BST
|
12
|
73.5000
|
XLON
|
1042818739008904
|
|
02/08/2024
|
17:03:03
|
BST
|
47
|
73.5000
|
XLON
|
1042818739008905
|
|
02/08/2024
|
17:03:03
|
BST
|
14
|
73.5000
|
XLON
|
1042818739008906
|
|
02/08/2024
|
17:03:03
|
BST
|
14
|
73.5000
|
XLON
|
1042818739008907
|
|
02/08/2024
|
17:03:03
|
BST
|
31
|
73.5000
|
XLON
|
1042818739008908
|
|
02/08/2024
|
17:03:04
|
BST
|
92
|
73.4600
|
XLON
|
1042818739008911
|
|
02/08/2024
|
17:03:43
|
BST
|
20
|
73.5400
|
XLON
|
1042818739009038
|
|
02/08/2024
|
17:03:45
|
BST
|
21
|
73.5400
|
XLON
|
1042818739009049
|
|
02/08/2024
|
17:03:47
|
BST
|
21
|
73.5400
|
XLON
|
1042818739009060
|
|
02/08/2024
|
17:03:48
|
BST
|
21
|
73.5400
|
XLON
|
1042818739009068
|
|
02/08/2024
|
17:03:48
|
BST
|
53
|
73.5200
|
XLON
|
1042818739009070
|
|
02/08/2024
|
17:04:03
|
BST
|
18
|
73.5400
|
XLON
|
1042818739009124
|
|
02/08/2024
|
17:04:03
|
BST
|
47
|
73.5400
|
XLON
|
1042818739009125
|
|
02/08/2024
|
17:04:04
|
BST
|
17
|
73.5400
|
XLON
|
1042818739009127
|
|
02/08/2024
|
17:04:04
|
BST
|
41
|
73.5200
|
XLON
|
1042818739009128
|
|
02/08/2024
|
17:04:04
|
BST
|
80
|
73.5200
|
CHIX
|
1200040AM
|
|
02/08/2024
|
17:04:09
|
BST
|
17
|
73.5200
|
XLON
|
1042818739009151
|
|
02/08/2024
|
17:04:12
|
BST
|
17
|
73.5200
|
XLON
|
1042818739009170
|
|
02/08/2024
|
17:04:14
|
BST
|
17
|
73.5200
|
XLON
|
1042818739009201
|
|
02/08/2024
|
17:04:27
|
BST
|
16
|
73.5200
|
XLON
|
1042818739009237
|
|
02/08/2024
|
17:04:27
|
BST
|
94
|
73.5000
|
XLON
|
1042818739009253
|
|
02/08/2024
|
17:04:27
|
BST
|
47
|
73.5000
|
CHIX
|
1200040K4
|
|
02/08/2024
|
17:04:28
|
BST
|
16
|
73.5000
|
XLON
|
1042818739009258
|
|
02/08/2024
|
17:04:28
|
BST
|
30
|
73.5000
|
XLON
|
1042818739009259
|
|
02/08/2024
|
17:04:31
|
BST
|
89
|
73.4800
|
XLON
|
1042818739009269
|
|
02/08/2024
|
17:04:37
|
BST
|
93
|
73.4600
|
XLON
|
1042818739009280
|
|
02/08/2024
|
17:04:52
|
BST
|
76
|
73.4600
|
XLON
|
1042818739009325
|
|
02/08/2024
|
17:04:52
|
BST
|
17
|
73.4600
|
XLON
|
1042818739009326
|
|
02/08/2024
|
17:05:18
|
BST
|
15
|
73.4800
|
XLON
|
1042818739009418
|
|
02/08/2024
|
17:05:18
|
BST
|
31
|
73.4800
|
XLON
|
1042818739009419
|
|
02/08/2024
|
17:05:22
|
BST
|
91
|
73.4600
|
XLON
|
1042818739009431
|
|
02/08/2024
|
17:05:30
|
BST
|
91
|
73.4400
|
XLON
|
1042818739009494
|
|
02/08/2024
|
17:05:41
|
BST
|
91
|
73.4200
|
XLON
|
1042818739009545
|
|
02/08/2024
|
17:05:41
|
BST
|
53
|
73.4200
|
CHIX
|
1200041AP
|
|
02/08/2024
|
17:06:00
|
BST
|
46
|
73.4600
|
CHIX
|
1200041H5
|
|
02/08/2024
|
17:06:15
|
BST
|
15
|
73.4800
|
XLON
|
1042818739009722
|
|
02/08/2024
|
17:06:15
|
BST
|
47
|
73.4800
|
XLON
|
1042818739009723
|
|
02/08/2024
|
17:06:44
|
BST
|
10
|
73.5200
|
XLON
|
1042818739009849
|
|
02/08/2024
|
17:07:02
|
BST
|
93
|
73.5400
|
XLON
|
1042818739009884
|
|
02/08/2024
|
17:07:02
|
BST
|
1
|
73.5400
|
XLON
|
1042818739009885
|
|
02/08/2024
|
17:07:02
|
BST
|
60
|
73.5400
|
XLON
|
1042818739009886
|
|
02/08/2024
|
17:07:02
|
BST
|
75
|
73.5400
|
CHIX
|
1200042KS
|
|
02/08/2024
|
17:07:03
|
BST
|
13
|
73.5400
|
XLON
|
1042818739009892
|
|
02/08/2024
|
17:07:03
|
BST
|
1
|
73.5400
|
XLON
|
1042818739009893
|
|
02/08/2024
|
17:07:03
|
BST
|
47
|
73.5400
|
XLON
|
1042818739009894
|
|
02/08/2024
|
17:07:03
|
BST
|
8
|
73.5400
|
XLON
|
1042818739009897
|
|
02/08/2024
|
17:07:03
|
BST
|
1
|
73.5400
|
XLON
|
1042818739009898
|
|
02/08/2024
|
17:07:24
|
BST
|
93
|
73.5600
|
XLON
|
1042818739009939
|
|
02/08/2024
|
17:07:24
|
BST
|
73
|
73.5600
|
CHIX
|
1200042Q1
|
|
02/08/2024
|
17:07:26
|
BST
|
43
|
73.5600
|
XLON
|
1042818739009949
|
|
02/08/2024
|
17:07:28
|
BST
|
3
|
73.5600
|
XLON
|
1042818739009962
|
|
02/08/2024
|
17:07:28
|
BST
|
7
|
73.5600
|
XLON
|
1042818739009963
|
|
02/08/2024
|
17:07:31
|
BST
|
39
|
73.5600
|
XLON
|
1042818739009966
|
|
02/08/2024
|
17:07:34
|
BST
|
15
|
73.5600
|
XLON
|
1042818739009971
|
|
02/08/2024
|
17:07:34
|
BST
|
31
|
73.5600
|
XLON
|
1042818739009972
|
|
02/08/2024
|
17:07:35
|
BST
|
16
|
73.5600
|
XLON
|
1042818739009975
|
|
02/08/2024
|
17:07:35
|
BST
|
1
|
73.5600
|
XLON
|
1042818739009976
|
|
02/08/2024
|
17:07:35
|
BST
|
15
|
73.5600
|
XLON
|
1042818739009977
|
|
02/08/2024
|
17:07:50
|
BST
|
118
|
73.6000
|
XLON
|
1042818739010008
|
|
02/08/2024
|
17:08:10
|
BST
|
21
|
73.6200
|
XLON
|
1042818739010074
|
|
02/08/2024
|
17:08:47
|
BST
|
89
|
73.6000
|
XLON
|
1042818739010204
|
|
02/08/2024
|
17:08:49
|
BST
|
19
|
73.6200
|
XLON
|
1042818739010216
|
|
02/08/2024
|
17:08:54
|
BST
|
18
|
73.6200
|
XLON
|
1042818739010229
|
|
02/08/2024
|
17:08:54
|
BST
|
47
|
73.6200
|
XLON
|
1042818739010230
|
|
02/08/2024
|
17:08:57
|
BST
|
18
|
73.6200
|
XLON
|
1042818739010231
|
|
02/08/2024
|
17:08:57
|
BST
|
47
|
73.6200
|
XLON
|
1042818739010232
|
|
02/08/2024
|
17:08:57
|
BST
|
13
|
73.6200
|
XLON
|
1042818739010248
|
|
02/08/2024
|
17:08:57
|
BST
|
18
|
73.6200
|
XLON
|
1042818739010249
|
|
02/08/2024
|
17:08:57
|
BST
|
47
|
73.6200
|
XLON
|
1042818739010250
|
|
02/08/2024
|
17:08:57
|
BST
|
14
|
73.6200
|
XLON
|
1042818739010251
|
|
02/08/2024
|
17:08:58
|
BST
|
19
|
73.6000
|
CHIX
|
1200043M1
|
|
02/08/2024
|
17:09:00
|
BST
|
54
|
73.6000
|
CHIX
|
1200043MS
|
|
02/08/2024
|
17:09:08
|
BST
|
18
|
73.6000
|
XLON
|
1042818739010316
|
|
02/08/2024
|
17:09:08
|
BST
|
28
|
73.6000
|
XLON
|
1042818739010317
|
|
02/08/2024
|
17:09:22
|
BST
|
92
|
73.5800
|
XLON
|
1042818739010366
|
|
02/08/2024
|
17:10:02
|
BST
|
93
|
73.6000
|
XLON
|
1042818739010552
|
|
02/08/2024
|
17:10:02
|
BST
|
18
|
73.6000
|
XLON
|
1042818739010554
|
|
02/08/2024
|
17:10:02
|
BST
|
71
|
73.6000
|
CHIX
|
1200044AI
|
|
02/08/2024
|
17:10:22
|
BST
|
94
|
73.6800
|
XLON
|
1042818739010619
|
|
02/08/2024
|
17:10:22
|
BST
|
81
|
73.6600
|
XLON
|
1042818739010626
|
|
02/08/2024
|
17:10:22
|
BST
|
8
|
73.6600
|
XLON
|
1042818739010628
|
|
02/08/2024
|
17:10:22
|
BST
|
78
|
73.6800
|
CHIX
|
1200044HR
|
|
02/08/2024
|
17:10:41
|
BST
|
92
|
73.7200
|
XLON
|
1042818739010782
|
|
02/08/2024
|
17:10:48
|
BST
|
15
|
73.7200
|
XLON
|
1042818739010833
|
|
02/08/2024
|
17:10:52
|
BST
|
46
|
73.7400
|
CHIX
|
1200044YE
|
|
02/08/2024
|
17:10:55
|
BST
|
77
|
73.7200
|
XLON
|
1042818739010885
|
|
02/08/2024
|
17:11:26
|
BST
|
38
|
73.7800
|
XLON
|
1042818739011102
|
|
02/08/2024
|
17:11:26
|
BST
|
46
|
73.8000
|
CHIX
|
1200045CA
|
|
02/08/2024
|
17:11:28
|
BST
|
52
|
73.7800
|
XLON
|
1042818739011104
|
|
02/08/2024
|
17:11:30
|
BST
|
50
|
73.7600
|
XLON
|
1042818739011115
|
|
02/08/2024
|
17:11:30
|
BST
|
42
|
73.7600
|
XLON
|
1042818739011116
|
|
02/08/2024
|
17:11:30
|
BST
|
89
|
73.7400
|
XLON
|
1042818739011120
|
|
02/08/2024
|
17:11:36
|
BST
|
1
|
73.7400
|
XLON
|
1042818739011155
|
|
02/08/2024
|
17:11:46
|
BST
|
93
|
73.7600
|
XLON
|
1042818739011199
|
|
02/08/2024
|
17:11:47
|
BST
|
91
|
73.7600
|
XLON
|
1042818739011213
|
|
02/08/2024
|
17:11:54
|
BST
|
60
|
73.7600
|
XLON
|
1042818739011245
|
|
02/08/2024
|
17:11:55
|
BST
|
38
|
73.7600
|
XLON
|
1042818739011253
|
|
02/08/2024
|
17:11:55
|
BST
|
40
|
73.7600
|
XLON
|
1042818739011254
|
|
02/08/2024
|
17:11:55
|
BST
|
46
|
73.7600
|
XLON
|
1042818739011255
|
|
02/08/2024
|
17:11:55
|
BST
|
90
|
73.7400
|
XLON
|
1042818739011256
|
|
02/08/2024
|
17:12:17
|
BST
|
12
|
73.8000
|
XLON
|
1042818739011352
|
|
02/08/2024
|
17:12:41
|
BST
|
90
|
73.8400
|
XLON
|
1042818739011436
|
|
02/08/2024
|
17:12:41
|
BST
|
52
|
73.8400
|
XLON
|
1042818739011440
|
|
02/08/2024
|
17:12:41
|
BST
|
4
|
73.8400
|
XLON
|
1042818739011441
|
|
02/08/2024
|
17:12:41
|
BST
|
72
|
73.8400
|
CHIX
|
12000460Y
|
|
02/08/2024
|
17:12:42
|
BST
|
52
|
73.8800
|
XLON
|
1042818739011452
|
|
02/08/2024
|
17:12:42
|
BST
|
22
|
73.8800
|
XLON
|
1042818739011453
|
|
02/08/2024
|
17:12:50
|
BST
|
15
|
73.8600
|
XLON
|
1042818739011488
|
|
02/08/2024
|
17:12:50
|
BST
|
31
|
73.8600
|
XLON
|
1042818739011489
|
|
02/08/2024
|
17:12:51
|
BST
|
13
|
73.8600
|
XLON
|
1042818739011490
|
|
02/08/2024
|
17:12:51
|
BST
|
33
|
73.8600
|
XLON
|
1042818739011491
|
|
02/08/2024
|
17:12:52
|
BST
|
91
|
73.8400
|
XLON
|
1042818739011496
|
|
02/08/2024
|
17:12:52
|
BST
|
92
|
73.8200
|
XLON
|
1042818739011499
|
|
02/08/2024
|
17:12:52
|
BST
|
30
|
73.8000
|
XLON
|
1042818739011503
|
|
02/08/2024
|
17:13:33
|
BST
|
49
|
73.8000
|
XLON
|
1042818739011660
|
|
02/08/2024
|
17:13:33
|
BST
|
46
|
73.8200
|
XLON
|
1042818739011662
|
|
02/08/2024
|
17:13:45
|
BST
|
83
|
73.8200
|
CHIX
|
1200046N4
|
|
02/08/2024
|
17:13:48
|
BST
|
33
|
73.8000
|
XLON
|
1042818739011734
|
|
02/08/2024
|
17:13:48
|
BST
|
60
|
73.8000
|
XLON
|
1042818739011735
|
|
02/08/2024
|
17:14:12
|
BST
|
92
|
73.8200
|
XLON
|
1042818739011791
|
|
02/08/2024
|
17:14:12
|
BST
|
49
|
73.8200
|
CHIX
|
1200046U3
|
|
02/08/2024
|
17:14:12
|
BST
|
30
|
73.8200
|
CHIX
|
1200046U4
|
|
02/08/2024
|
17:14:46
|
BST
|
34
|
73.8200
|
XLON
|
1042818739011859
|
|
02/08/2024
|
17:14:46
|
BST
|
65
|
73.8200
|
XLON
|
1042818739011860
|
|
02/08/2024
|
17:14:46
|
BST
|
34
|
73.8200
|
XLON
|
1042818739011864
|
|
02/08/2024
|
17:14:46
|
BST
|
14
|
73.8200
|
XLON
|
1042818739011865
|
|
02/08/2024
|
17:14:46
|
BST
|
15
|
73.8200
|
XLON
|
1042818739011866
|
|
02/08/2024
|
17:14:46
|
BST
|
55
|
73.8200
|
XLON
|
1042818739011867
|
|
02/08/2024
|
17:14:58
|
BST
|
33
|
73.8200
|
XLON
|
1042818739011898
|
|
02/08/2024
|
17:15:07
|
BST
|
17
|
73.8400
|
XLON
|
1042818739011958
|
|
02/08/2024
|
17:15:08
|
BST
|
76
|
73.8400
|
XLON
|
1042818739011959
|
|
02/08/2024
|
17:15:08
|
BST
|
86
|
73.8400
|
CHIX
|
1200047E0
|
|
02/08/2024
|
17:15:12
|
BST
|
30
|
73.8400
|
XLON
|
1042818739011972
|
|
02/08/2024
|
17:15:12
|
BST
|
65
|
73.8400
|
XLON
|
1042818739011973
|
|
02/08/2024
|
17:15:14
|
BST
|
28
|
73.8400
|
XLON
|
1042818739011981
|
|
02/08/2024
|
17:15:14
|
BST
|
18
|
73.8400
|
XLON
|
1042818739011982
|
|
02/08/2024
|
17:15:25
|
BST
|
14
|
73.8400
|
XLON
|
1042818739011999
|
|
02/08/2024
|
17:15:25
|
BST
|
32
|
73.8400
|
XLON
|
1042818739012000
|
|
02/08/2024
|
17:15:25
|
BST
|
14
|
73.8400
|
XLON
|
1042818739012001
|
|
02/08/2024
|
17:15:25
|
BST
|
32
|
73.8400
|
XLON
|
1042818739012002
|
|
02/08/2024
|
17:15:30
|
BST
|
93
|
73.8200
|
XLON
|
1042818739012034
|
|
02/08/2024
|
17:15:30
|
BST
|
41
|
73.8000
|
XLON
|
1042818739012036
|
|
02/08/2024
|
17:15:30
|
BST
|
48
|
73.8000
|
XLON
|
1042818739012037
|
|
02/08/2024
|
17:16:21
|
BST
|
90
|
73.8200
|
XLON
|
1042818739012227
|
|
02/08/2024
|
17:16:41
|
BST
|
90
|
73.8400
|
XLON
|
1042818739012331
|
|
02/08/2024
|
17:16:41
|
BST
|
65
|
73.8400
|
XLON
|
1042818739012332
|
|
02/08/2024
|
17:16:41
|
BST
|
26
|
73.8400
|
XLON
|
1042818739012333
|
|
02/08/2024
|
17:16:41
|
BST
|
93
|
73.8200
|
XLON
|
1042818739012338
|
|
02/08/2024
|
17:16:41
|
BST
|
19
|
73.8200
|
XLON
|
1042818739012342
|
|
02/08/2024
|
17:16:41
|
BST
|
6
|
73.8200
|
XLON
|
1042818739012343
|
|
02/08/2024
|
17:16:41
|
BST
|
16
|
73.8200
|
XLON
|
1042818739012344
|
|
02/08/2024
|
17:16:41
|
BST
|
9
|
73.8200
|
XLON
|
1042818739012345
|
|
02/08/2024
|
17:16:41
|
BST
|
5
|
73.8200
|
XLON
|
1042818739012346
|
|
02/08/2024
|
17:16:41
|
BST
|
69
|
73.8400
|
CHIX
|
1200048DP
|
|
02/08/2024
|
17:16:42
|
BST
|
71
|
73.8000
|
XLON
|
1042818739012362
|
|
02/08/2024
|
17:16:59
|
BST
|
82
|
73.7800
|
XLON
|
1042818739012450
|
|
02/08/2024
|
17:17:06
|
BST
|
46
|
73.8000
|
XLON
|
1042818739012463
|
|
02/08/2024
|
17:17:28
|
BST
|
57
|
73.8200
|
XLON
|
1042818739012500
|
|
02/08/2024
|
17:17:28
|
BST
|
70
|
73.8200
|
CHIX
|
1200048SX
|
|
02/08/2024
|
17:17:29
|
BST
|
22
|
73.8000
|
XLON
|
1042818739012502
|
|
02/08/2024
|
17:17:29
|
BST
|
3
|
73.8000
|
XLON
|
1042818739012503
|
|
02/08/2024
|
17:17:29
|
BST
|
32
|
73.8000
|
XLON
|
1042818739012504
|
|
02/08/2024
|
17:17:59
|
BST
|
48
|
73.8600
|
XLON
|
1042818739012625
|
|
02/08/2024
|
17:18:00
|
BST
|
52
|
73.8400
|
XLON
|
1042818739012628
|
|
02/08/2024
|
17:18:02
|
BST
|
39
|
73.8200
|
XLON
|
1042818739012648
|
|
02/08/2024
|
17:18:02
|
BST
|
10
|
73.8200
|
XLON
|
1042818739012649
|
|
02/08/2024
|
17:18:31
|
BST
|
50
|
73.8200
|
XLON
|
1042818739012760
|
|
02/08/2024
|
17:18:31
|
BST
|
46
|
73.8000
|
XLON
|
1042818739012762
|
|
02/08/2024
|
17:18:50
|
BST
|
49
|
73.8400
|
XLON
|
1042818739012822
|
|
02/08/2024
|
17:18:50
|
BST
|
49
|
73.8400
|
CHIX
|
1200049MU
|
|
02/08/2024
|
17:18:53
|
BST
|
5
|
73.8200
|
XLON
|
1042818739012837
|
|
02/08/2024
|
17:18:53
|
BST
|
45
|
73.8200
|
XLON
|
1042818739012838
|
|
02/08/2024
|
17:18:53
|
BST
|
49
|
73.8000
|
XLON
|
1042818739012848
|
|
02/08/2024
|
17:18:53
|
BST
|
49
|
73.8200
|
CHIX
|
1200049OY
|
|
02/08/2024
|
17:19:01
|
BST
|
49
|
73.8000
|
XLON
|
1042818739012860
|
|
02/08/2024
|
17:19:45
|
BST
|
36
|
73.8200
|
XLON
|
1042818739013018
|
|
02/08/2024
|
17:19:45
|
BST
|
15
|
73.8200
|
XLON
|
1042818739013019
|
|
02/08/2024
|
17:19:47
|
BST
|
1
|
73.8000
|
XLON
|
1042818739013024
|
|
02/08/2024
|
17:19:53
|
BST
|
1
|
73.8000
|
XLON
|
1042818739013033
|
|
02/08/2024
|
17:19:59
|
BST
|
65
|
73.8000
|
XLON
|
1042818739013045
|
|
02/08/2024
|
17:19:59
|
BST
|
46
|
73.7800
|
XLON
|
1042818739013049
|
|
02/08/2024
|
17:19:59
|
BST
|
54
|
73.7800
|
XLON
|
1042818739013065
|
|
02/08/2024
|
17:19:59
|
BST
|
74
|
73.7600
|
XLON
|
1042818739013071
|
|
02/08/2024
|
17:19:59
|
BST
|
73
|
73.7800
|
CHIX
|
120004A3Y
|
|
02/08/2024
|
17:20:09
|
BST
|
49
|
73.7400
|
XLON
|
1042818739013140
|
|
02/08/2024
|
17:20:09
|
BST
|
48
|
73.7200
|
XLON
|
1042818739013142
|
|
02/08/2024
|
17:21:00
|
BST
|
65
|
73.7000
|
XLON
|
1042818739013483
|
|
02/08/2024
|
17:21:00
|
BST
|
11
|
73.7000
|
XLON
|
1042818739013484
|
|
02/08/2024
|
17:21:11
|
BST
|
52
|
73.7000
|
XLON
|
1042818739013568
|
|
02/08/2024
|
17:21:11
|
BST
|
38
|
73.7000
|
XLON
|
1042818739013569
|
|
02/08/2024
|
17:21:11
|
BST
|
27
|
73.7000
|
CHIX
|
120004BCV
|
|
02/08/2024
|
17:21:11
|
BST
|
27
|
73.7000
|
CHIX
|
120004BCW
|
|
02/08/2024
|
17:21:19
|
BST
|
14
|
73.7400
|
XLON
|
1042818739013620
|
|
02/08/2024
|
17:21:29
|
BST
|
31
|
73.7400
|
XLON
|
1042818739013647
|
|
02/08/2024
|
17:21:29
|
BST
|
65
|
73.7400
|
XLON
|
1042818739013648
|
|
02/08/2024
|
17:21:29
|
BST
|
14
|
73.7400
|
XLON
|
1042818739013649
|
|
02/08/2024
|
17:21:31
|
BST
|
31
|
73.7400
|
XLON
|
1042818739013661
|
|
02/08/2024
|
17:21:31
|
BST
|
15
|
73.7400
|
XLON
|
1042818739013662
|
|
02/08/2024
|
17:21:36
|
BST
|
87
|
73.7200
|
XLON
|
1042818739013684
|
|
02/08/2024
|
17:21:36
|
BST
|
93
|
73.7000
|
XLON
|
1042818739013685
|
|
02/08/2024
|
17:21:36
|
BST
|
46
|
73.7200
|
CHIX
|
120004BTD
|
|
02/08/2024
|
17:22:05
|
BST
|
30
|
73.7200
|
XLON
|
1042818739013991
|
|
02/08/2024
|
17:22:05
|
BST
|
41
|
73.7200
|
XLON
|
1042818739013992
|
|
02/08/2024
|
17:22:06
|
BST
|
55
|
73.7000
|
XLON
|
1042818739014012
|
|
02/08/2024
|
17:22:06
|
BST
|
75
|
73.7000
|
CHIX
|
120004CF0
|
|
02/08/2024
|
17:22:32
|
BST
|
21
|
73.7400
|
XLON
|
1042818739014205
|
|
02/08/2024
|
17:22:32
|
BST
|
65
|
73.7400
|
XLON
|
1042818739014206
|
|
02/08/2024
|
17:22:34
|
BST
|
91
|
73.7200
|
XLON
|
1042818739014222
|
|
02/08/2024
|
17:23:06
|
BST
|
15
|
73.7400
|
XLON
|
1042818739014394
|
|
02/08/2024
|
17:23:06
|
BST
|
12
|
73.7400
|
XLON
|
1042818739014395
|
|
02/08/2024
|
17:23:06
|
BST
|
65
|
73.7400
|
XLON
|
1042818739014396
|
|
02/08/2024
|
17:23:06
|
BST
|
12
|
73.7400
|
XLON
|
1042818739014397
|
|
02/08/2024
|
17:23:06
|
BST
|
12
|
73.7400
|
XLON
|
1042818739014406
|
|
02/08/2024
|
17:23:06
|
BST
|
14
|
73.7400
|
XLON
|
1042818739014407
|
|
02/08/2024
|
17:23:06
|
BST
|
16
|
73.7400
|
XLON
|
1042818739014408
|
|
02/08/2024
|
17:23:08
|
BST
|
46
|
73.7200
|
XLON
|
1042818739014414
|
|
02/08/2024
|
17:23:09
|
BST
|
46
|
73.7000
|
XLON
|
1042818739014422
|
|
02/08/2024
|
17:23:09
|
BST
|
70
|
73.7000
|
CHIX
|
120004DA9
|
|
02/08/2024
|
17:23:25
|
BST
|
17
|
73.7200
|
XLON
|
1042818739014596
|
|
02/08/2024
|
17:23:49
|
BST
|
20
|
73.7800
|
XLON
|
1042818739014703
|
|
02/08/2024
|
17:23:51
|
BST
|
21
|
73.8000
|
XLON
|
1042818739014732
|
|
02/08/2024
|
17:23:54
|
BST
|
89
|
73.8000
|
XLON
|
1042818739014743
|
|
02/08/2024
|
17:23:54
|
BST
|
46
|
73.8000
|
XLON
|
1042818739014746
|
|
02/08/2024
|
17:23:54
|
BST
|
55
|
73.8000
|
CHIX
|
120004DWS
|
|
02/08/2024
|
17:23:55
|
BST
|
19
|
73.8000
|
XLON
|
1042818739014755
|
|
02/08/2024
|
17:24:07
|
BST
|
67
|
73.8200
|
XLON
|
1042818739014858
|
|
02/08/2024
|
17:24:07
|
BST
|
22
|
73.8200
|
XLON
|
1042818739014859
|
|
02/08/2024
|
17:24:07
|
BST
|
24
|
73.8200
|
XLON
|
1042818739014860
|
|
02/08/2024
|
17:24:12
|
BST
|
18
|
73.8600
|
XLON
|
1042818739014946
|
|
02/08/2024
|
17:24:12
|
BST
|
28
|
73.8600
|
XLON
|
1042818739014947
|
|
02/08/2024
|
17:24:12
|
BST
|
16
|
73.8400
|
XLON
|
1042818739014948
|
|
02/08/2024
|
17:24:26
|
BST
|
48
|
73.8400
|
XLON
|
1042818739014994
|
|
02/08/2024
|
17:24:26
|
BST
|
62
|
73.8200
|
XLON
|
1042818739014998
|
|
02/08/2024
|
17:24:26
|
BST
|
13
|
73.8000
|
XLON
|
1042818739015010
|
|
02/08/2024
|
17:24:26
|
BST
|
56
|
73.8000
|
XLON
|
1042818739015011
|
|
02/08/2024
|
17:24:50
|
BST
|
47
|
73.8000
|
CHIX
|
120004EMB
|
|
02/08/2024
|
17:25:18
|
BST
|
79
|
73.8000
|
XLON
|
1042818739015123
|
|
02/08/2024
|
17:25:18
|
BST
|
14
|
73.7800
|
XLON
|
1042818739015128
|
|
02/08/2024
|
17:25:27
|
BST
|
93
|
73.8000
|
XLON
|
1042818739015174
|
|
02/08/2024
|
17:25:27
|
BST
|
50
|
73.8000
|
XLON
|
1042818739015175
|
|
02/08/2024
|
17:25:27
|
BST
|
47
|
73.8000
|
CHIX
|
120004EZO
|
|
02/08/2024
|
17:25:42
|
BST
|
21
|
73.8000
|
XLON
|
1042818739015246
|
|
02/08/2024
|
17:25:42
|
BST
|
13
|
73.8000
|
XLON
|
1042818739015247
|
|
02/08/2024
|
17:26:00
|
BST
|
89
|
73.8200
|
XLON
|
1042818739015321
|
|
02/08/2024
|
17:26:00
|
BST
|
13
|
73.8200
|
XLON
|
1042818739015325
|
|
02/08/2024
|
17:26:00
|
BST
|
16
|
73.8000
|
XLON
|
1042818739015330
|
|
02/08/2024
|
17:26:00
|
BST
|
10
|
73.8000
|
XLON
|
1042818739015331
|
|
02/08/2024
|
17:26:00
|
BST
|
10
|
73.8000
|
XLON
|
1042818739015332
|
|
02/08/2024
|
17:26:00
|
BST
|
56
|
73.8000
|
XLON
|
1042818739015333
|
|
02/08/2024
|
17:26:00
|
BST
|
32
|
73.7800
|
XLON
|
1042818739015338
|
|
02/08/2024
|
17:26:00
|
BST
|
6
|
73.7600
|
XLON
|
1042818739015347
|
|
02/08/2024
|
17:26:00
|
BST
|
6
|
73.7600
|
XLON
|
1042818739015348
|
|
02/08/2024
|
17:26:00
|
BST
|
35
|
73.7600
|
XLON
|
1042818739015349
|
|
02/08/2024
|
17:26:00
|
BST
|
11
|
73.7600
|
XLON
|
1042818739015350
|
|
02/08/2024
|
17:26:00
|
BST
|
7
|
73.7600
|
XLON
|
1042818739015351
|
|
02/08/2024
|
17:26:00
|
BST
|
12
|
73.7600
|
XLON
|
1042818739015352
|
|
02/08/2024
|
17:26:00
|
BST
|
10
|
73.7600
|
XLON
|
1042818739015353
|
|
02/08/2024
|
17:26:00
|
BST
|
7
|
73.7600
|
XLON
|
1042818739015354
|
|
02/08/2024
|
17:26:00
|
BST
|
53
|
73.7600
|
XLON
|
1042818739015368
|
|
02/08/2024
|
17:26:00
|
BST
|
54
|
73.8000
|
CHIX
|
120004FC7
|
|
02/08/2024
|
17:26:00
|
BST
|
46
|
73.7800
|
CHIX
|
120004FCS
|
|
02/08/2024
|
17:26:15
|
BST
|
14
|
73.7800
|
XLON
|
1042818739015464
|
|
02/08/2024
|
17:26:15
|
BST
|
65
|
73.7800
|
XLON
|
1042818739015465
|
|
02/08/2024
|
17:26:15
|
BST
|
20
|
73.7800
|
XLON
|
1042818739015466
|
|
02/08/2024
|
17:26:15
|
BST
|
14
|
73.7800
|
XLON
|
1042818739015467
|
|
02/08/2024
|
17:26:15
|
BST
|
24
|
73.7600
|
XLON
|
1042818739015469
|
|
02/08/2024
|
17:26:27
|
BST
|
31
|
73.7600
|
XLON
|
1042818739015502
|
|
02/08/2024
|
17:26:27
|
BST
|
45
|
73.7600
|
XLON
|
1042818739015503
|
|
02/08/2024
|
17:26:27
|
BST
|
1
|
73.7600
|
XLON
|
1042818739015504
|
|
02/08/2024
|
17:26:35
|
BST
|
40
|
73.7600
|
XLON
|
1042818739015540
|
|
02/08/2024
|
17:26:41
|
BST
|
47
|
73.7400
|
XLON
|
1042818739015612
|
|
02/08/2024
|
17:26:41
|
BST
|
63
|
73.7400
|
CHIX
|
120004FWZ
|
|
02/08/2024
|
17:26:45
|
BST
|
12
|
73.7400
|
XLON
|
1042818739015626
|
|
02/08/2024
|
17:26:46
|
BST
|
12
|
73.7400
|
XLON
|
1042818739015627
|
|
02/08/2024
|
17:26:48
|
BST
|
11
|
73.7400
|
XLON
|
1042818739015630
|
|
02/08/2024
|
17:26:48
|
BST
|
15
|
73.7400
|
XLON
|
1042818739015631
|
|
02/08/2024
|
17:26:55
|
BST
|
13
|
73.7400
|
XLON
|
1042818739015690
|
|
02/08/2024
|
17:26:55
|
BST
|
11
|
73.7400
|
XLON
|
1042818739015691
|
|
02/08/2024
|
17:26:55
|
BST
|
65
|
73.7400
|
XLON
|
1042818739015692
|
|
02/08/2024
|
17:26:55
|
BST
|
11
|
73.7400
|
XLON
|
1042818739015693
|
|
02/08/2024
|
17:26:57
|
BST
|
4
|
73.7200
|
XLON
|
1042818739015713
|
|
02/08/2024
|
17:26:57
|
BST
|
54
|
73.7200
|
XLON
|
1042818739015714
|
|
02/08/2024
|
17:27:15
|
BST
|
19
|
73.7200
|
XLON
|
1042818739015964
|
|
02/08/2024
|
17:27:16
|
BST
|
15
|
73.7200
|
XLON
|
1042818739015973
|
|
02/08/2024
|
17:27:16
|
BST
|
10
|
73.7200
|
XLON
|
1042818739015974
|
|
02/08/2024
|
17:27:16
|
BST
|
18
|
73.7200
|
XLON
|
1042818739015975
|
|
02/08/2024
|
17:27:16
|
BST
|
3
|
73.7200
|
XLON
|
1042818739015976
|
|
02/08/2024
|
17:27:18
|
BST
|
47
|
73.7000
|
XLON
|
1042818739015990
|
|
02/08/2024
|
17:27:35
|
BST
|
70
|
73.7400
|
XLON
|
1042818739016084
|
|
02/08/2024
|
17:27:35
|
BST
|
10
|
73.7400
|
XLON
|
1042818739016085
|
|
02/08/2024
|
17:27:35
|
BST
|
69
|
73.7400
|
CHIX
|
120004GVA
|
|
02/08/2024
|
17:27:45
|
BST
|
65
|
73.7600
|
XLON
|
1042818739016122
|
|
02/08/2024
|
17:27:55
|
BST
|
21
|
73.7600
|
XLON
|
1042818739016169
|
|
02/08/2024
|
17:27:55
|
BST
|
65
|
73.7600
|
XLON
|
1042818739016170
|
|
02/08/2024
|
17:27:55
|
BST
|
16
|
73.7600
|
XLON
|
1042818739016171
|
|
02/08/2024
|
17:27:56
|
BST
|
15
|
73.7600
|
XLON
|
1042818739016178
|
|
02/08/2024
|
17:27:56
|
BST
|
21
|
73.7600
|
XLON
|
1042818739016179
|
|
02/08/2024
|
17:27:56
|
BST
|
10
|
73.7600
|
XLON
|
1042818739016180
|
|
02/08/2024
|
17:28:00
|
BST
|
6
|
73.7600
|
CHIX
|
120004H74
|
|
02/08/2024
|
17:28:00
|
BST
|
40
|
73.7600
|
CHIX
|
120004H75
|
|
02/08/2024
|
17:28:10
|
BST
|
65
|
73.8200
|
XLON
|
1042818739016235
|
|
02/08/2024
|
17:28:12
|
BST
|
77
|
73.8000
|
XLON
|
1042818739016250
|
|
02/08/2024
|
17:28:12
|
BST
|
59
|
73.7800
|
XLON
|
1042818739016258
|
|
02/08/2024
|
17:28:12
|
BST
|
62
|
73.7600
|
XLON
|
1042818739016272
|
|
02/08/2024
|
17:28:12
|
BST
|
46
|
73.8000
|
CHIX
|
120004HCE
|
|
02/08/2024
|
17:28:42
|
BST
|
68
|
73.7800
|
XLON
|
1042818739016498
|
|
02/08/2024
|
17:28:42
|
BST
|
14
|
73.8000
|
XLON
|
1042818739016500
|
|
02/08/2024
|
17:28:42
|
BST
|
65
|
73.8000
|
XLON
|
1042818739016501
|
|
02/08/2024
|
17:28:49
|
BST
|
58
|
73.8000
|
CHIX
|
120004HX7
|
|
02/08/2024
|
17:28:54
|
BST
|
16
|
73.8000
|
XLON
|
1042818739016550
|
|
02/08/2024
|
17:28:54
|
BST
|
30
|
73.8000
|
XLON
|
1042818739016551
|
|
02/08/2024
|
17:28:54
|
BST
|
35
|
73.8000
|
XLON
|
1042818739016554
|
|
02/08/2024
|
17:28:54
|
BST
|
11
|
73.8000
|
XLON
|
1042818739016555
|
|
02/08/2024
|
17:28:59
|
BST
|
60
|
73.7800
|
XLON
|
1042818739016580
|
|
02/08/2024
|
17:29:15
|
BST
|
13
|
73.7800
|
XLON
|
1042818739016661
|
|
02/08/2024
|
17:29:15
|
BST
|
65
|
73.7800
|
XLON
|
1042818739016662
|
|
02/08/2024
|
17:29:15
|
BST
|
14
|
73.7800
|
XLON
|
1042818739016663
|
|
02/08/2024
|
17:29:15
|
BST
|
26
|
73.7800
|
XLON
|
1042818739016664
|
|
02/08/2024
|
17:29:15
|
BST
|
66
|
73.7800
|
XLON
|
1042818739016670
|
|
02/08/2024
|
17:29:15
|
BST
|
46
|
73.7800
|
CHIX
|
120004IDM
|
|
02/08/2024
|
17:29:25
|
BST
|
17
|
73.7400
|
XLON
|
1042818739016781
|
|
02/08/2024
|
17:29:25
|
BST
|
14
|
73.7400
|
XLON
|
1042818739016782
|
|
02/08/2024
|
17:29:25
|
BST
|
17
|
73.7400
|
XLON
|
1042818739016783
|
|
02/08/2024
|
17:29:25
|
BST
|
13
|
73.7400
|
XLON
|
1042818739016784
|
|
02/08/2024
|
17:29:25
|
BST
|
17
|
73.7400
|
XLON
|
1042818739016785
|
|
02/08/2024
|
17:29:48
|
BST
|
18
|
73.8000
|
XLON
|
1042818739016937
|
|
02/08/2024
|
17:29:48
|
BST
|
65
|
73.8000
|
XLON
|
1042818739016938
|
|
02/08/2024
|
17:29:48
|
BST
|
93
|
73.7600
|
XLON
|
1042818739016947
|
|
02/08/2024
|
17:29:48
|
BST
|
38
|
73.7400
|
CHIX
|
120004IS9
|
|
02/08/2024
|
17:29:48
|
BST
|
6
|
73.7400
|
CHIX
|
120004ISA
|
|
02/08/2024
|
17:29:48
|
BST
|
2
|
73.7400
|
CHIX
|
120004ISB
|
|
02/08/2024
|
17:29:55
|
BST
|
19
|
73.7400
|
XLON
|
1042818739017091
|
|
02/08/2024
|
17:29:55
|
BST
|
11
|
73.7600
|
XLON
|
1042818739017092
|
|
02/08/2024
|
17:29:55
|
BST
|
5
|
73.7400
|
XLON
|
1042818739017093
|
|
|
|
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
POSFLFFTTIIFIIS
Intercontinental Hotels (LSE:IHG)
過去 株価チャート
から 1 2025 まで 2 2025
Intercontinental Hotels (LSE:IHG)
過去 株価チャート
から 2 2024 まで 2 2025
