InterContinental Hotels Group PLC Transaction in Own Shares
2024年12月24日 - 4:00PM
RNS Regulatory News
RNS Number : 1933R
InterContinental Hotels Group PLC
24 December 2024
|
24
December 2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 23
December 2024 it purchased the following number of its ordinary
shares of 20340/399 pence each through Goldman Sachs
International ("GSI") on
the London Stock Exchange in accordance with the authority granted
by shareholders at the Company's Annual General Meeting on 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:
|
23 December 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
33,570
|
|
|
|
|
Lowest price paid per
share:
|
£ 98.8600
|
|
|
|
|
Highest price paid per
share:
|
£ 100.0000
|
|
|
|
|
Average price paid per
share:
|
£ 99.4346
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 158,512,689 ordinary shares in issue (excluding
6,241,782 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);
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44
(0)7795 257 407)
|
|
|
Schedule of Purchases
Shares purchased: 33,570 (ISIN:
GB00BHJYC057)
Date of purchases: 23 December
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
20,000
|
|
13,570
|
|
|
Highest price paid (per
ordinary share)
|
£
100.0000
|
|
£
100.0000
|
|
|
Lowest price paid (per
ordinary share)
|
£
98.8600
|
|
£
98.8800
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
99.4371
|
|
£
99.4309
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
23/12/2024
|
09:21:36
|
GMT
|
13
|
99.3400
|
XLON
|
1131286475313446
|
|
23/12/2024
|
09:22:12
|
GMT
|
45
|
99.3400
|
XLON
|
1131286475313489
|
|
23/12/2024
|
09:22:12
|
GMT
|
59
|
99.3400
|
XLON
|
1131286475313490
|
|
23/12/2024
|
09:22:12
|
GMT
|
19
|
99.3200
|
XLON
|
1131286475313509
|
|
23/12/2024
|
09:22:12
|
GMT
|
100
|
99.3200
|
XLON
|
1131286475313518
|
|
23/12/2024
|
09:22:12
|
GMT
|
129
|
99.3400
|
CHIX
|
120000B8E
|
|
23/12/2024
|
09:22:12
|
GMT
|
113
|
99.3200
|
CHIX
|
120000B8P
|
|
23/12/2024
|
09:22:45
|
GMT
|
26
|
99.3400
|
XLON
|
1131286475313570
|
|
23/12/2024
|
09:22:45
|
GMT
|
19
|
99.3400
|
XLON
|
1131286475313584
|
|
23/12/2024
|
09:23:52
|
GMT
|
32
|
99.3200
|
XLON
|
1131286475313706
|
|
23/12/2024
|
09:23:52
|
GMT
|
41
|
99.3400
|
CHIX
|
120000BFU
|
|
23/12/2024
|
09:25:29
|
GMT
|
43
|
99.3200
|
CHIX
|
120000BM4
|
|
23/12/2024
|
09:28:41
|
GMT
|
48
|
99.2000
|
XLON
|
1131286475314327
|
|
23/12/2024
|
09:28:41
|
GMT
|
49
|
99.1800
|
XLON
|
1131286475314330
|
|
23/12/2024
|
09:28:46
|
GMT
|
37
|
99.1200
|
XLON
|
1131286475314347
|
|
23/12/2024
|
09:30:26
|
GMT
|
39
|
99.1400
|
XLON
|
1131286475314449
|
|
23/12/2024
|
09:30:37
|
GMT
|
47
|
99.1200
|
XLON
|
1131286475314470
|
|
23/12/2024
|
09:30:50
|
GMT
|
37
|
99.1000
|
XLON
|
1131286475314543
|
|
23/12/2024
|
09:31:18
|
GMT
|
37
|
99.1200
|
XLON
|
1131286475314610
|
|
23/12/2024
|
09:32:35
|
GMT
|
40
|
99.0800
|
XLON
|
1131286475314817
|
|
23/12/2024
|
09:34:06
|
GMT
|
24
|
99.1200
|
XLON
|
1131286475315026
|
|
23/12/2024
|
09:34:06
|
GMT
|
13
|
99.1200
|
XLON
|
1131286475315027
|
|
23/12/2024
|
09:34:20
|
GMT
|
42
|
99.1000
|
CHIX
|
120000CFX
|
|
23/12/2024
|
09:37:02
|
GMT
|
14
|
99.0200
|
XLON
|
1131286475315338
|
|
23/12/2024
|
09:38:14
|
GMT
|
55
|
99.0800
|
XLON
|
1131286475315403
|
|
23/12/2024
|
09:38:14
|
GMT
|
38
|
99.0600
|
XLON
|
1131286475315405
|
|
23/12/2024
|
09:44:00
|
GMT
|
37
|
99.1000
|
XLON
|
1131286475315790
|
|
23/12/2024
|
09:44:17
|
GMT
|
38
|
99.0800
|
XLON
|
1131286475315859
|
|
23/12/2024
|
09:44:53
|
GMT
|
37
|
99.1200
|
XLON
|
1131286475315893
|
|
23/12/2024
|
09:44:53
|
GMT
|
9
|
99.1200
|
XLON
|
1131286475315894
|
|
23/12/2024
|
09:48:44
|
GMT
|
41
|
99.2000
|
XLON
|
1131286475316121
|
|
23/12/2024
|
09:48:59
|
GMT
|
4
|
99.2000
|
XLON
|
1131286475316160
|
|
23/12/2024
|
09:49:51
|
GMT
|
6
|
99.2000
|
XLON
|
1131286475316201
|
|
23/12/2024
|
09:49:56
|
GMT
|
53
|
99.1800
|
XLON
|
1131286475316202
|
|
23/12/2024
|
09:50:38
|
GMT
|
4
|
99.2000
|
XLON
|
1131286475316241
|
|
23/12/2024
|
09:50:38
|
GMT
|
36
|
99.2000
|
XLON
|
1131286475316242
|
|
23/12/2024
|
09:50:44
|
GMT
|
41
|
99.1800
|
XLON
|
1131286475316254
|
|
23/12/2024
|
09:52:08
|
GMT
|
44
|
99.1600
|
XLON
|
1131286475316354
|
|
23/12/2024
|
09:53:56
|
GMT
|
26
|
99.2000
|
XLON
|
1131286475316462
|
|
23/12/2024
|
09:57:07
|
GMT
|
44
|
99.2400
|
XLON
|
1131286475316660
|
|
23/12/2024
|
09:57:07
|
GMT
|
37
|
99.2200
|
XLON
|
1131286475316664
|
|
23/12/2024
|
09:57:07
|
GMT
|
46
|
99.2400
|
CHIX
|
120000E5U
|
|
23/12/2024
|
09:57:07
|
GMT
|
45
|
99.2200
|
CHIX
|
120000E62
|
|
23/12/2024
|
09:59:08
|
GMT
|
34
|
99.2600
|
XLON
|
1131286475316742
|
|
23/12/2024
|
09:59:08
|
GMT
|
11
|
99.2600
|
XLON
|
1131286475316743
|
|
23/12/2024
|
09:59:08
|
GMT
|
31
|
99.2600
|
CHIX
|
120000EBC
|
|
23/12/2024
|
09:59:08
|
GMT
|
6
|
99.2600
|
CHIX
|
120000EBD
|
|
23/12/2024
|
10:00:14
|
GMT
|
41
|
99.2600
|
CHIX
|
120000EEM
|
|
23/12/2024
|
10:00:15
|
GMT
|
41
|
99.2400
|
XLON
|
1131286475316880
|
|
23/12/2024
|
10:00:15
|
GMT
|
40
|
99.2200
|
XLON
|
1131286475316885
|
|
23/12/2024
|
10:03:08
|
GMT
|
36
|
99.2400
|
XLON
|
1131286475317099
|
|
23/12/2024
|
10:03:08
|
GMT
|
1
|
99.2400
|
XLON
|
1131286475317100
|
|
23/12/2024
|
10:07:52
|
GMT
|
37
|
99.2400
|
XLON
|
1131286475317401
|
|
23/12/2024
|
10:07:52
|
GMT
|
42
|
99.2200
|
XLON
|
1131286475317404
|
|
23/12/2024
|
10:07:52
|
GMT
|
26
|
99.2400
|
CHIX
|
120000F7H
|
|
23/12/2024
|
10:07:52
|
GMT
|
14
|
99.2400
|
CHIX
|
120000F7I
|
|
23/12/2024
|
10:08:02
|
GMT
|
38
|
99.2000
|
XLON
|
1131286475317409
|
|
23/12/2024
|
10:09:26
|
GMT
|
42
|
99.2200
|
XLON
|
1131286475317508
|
|
23/12/2024
|
10:10:20
|
GMT
|
19
|
99.1800
|
XLON
|
1131286475317733
|
|
23/12/2024
|
10:10:20
|
GMT
|
21
|
99.1800
|
XLON
|
1131286475317734
|
|
23/12/2024
|
10:10:20
|
GMT
|
33
|
99.1800
|
CHIX
|
120000FJF
|
|
23/12/2024
|
10:10:20
|
GMT
|
6
|
99.1800
|
CHIX
|
120000FJG
|
|
23/12/2024
|
10:11:30
|
GMT
|
29
|
99.2200
|
CHIX
|
120000FMW
|
|
23/12/2024
|
10:11:30
|
GMT
|
10
|
99.2200
|
CHIX
|
120000FMX
|
|
23/12/2024
|
10:11:34
|
GMT
|
38
|
99.2000
|
XLON
|
1131286475317821
|
|
23/12/2024
|
10:17:55
|
GMT
|
49
|
99.2400
|
XLON
|
1131286475318316
|
|
23/12/2024
|
10:18:19
|
GMT
|
56
|
99.2200
|
XLON
|
1131286475318351
|
|
23/12/2024
|
10:20:59
|
GMT
|
53
|
99.2800
|
XLON
|
1131286475318530
|
|
23/12/2024
|
10:20:59
|
GMT
|
22
|
99.2800
|
CHIX
|
120000GHL
|
|
23/12/2024
|
10:20:59
|
GMT
|
30
|
99.2800
|
CHIX
|
120000GHM
|
|
23/12/2024
|
10:24:00
|
GMT
|
25
|
99.3600
|
XLON
|
1131286475318698
|
|
23/12/2024
|
10:24:00
|
GMT
|
22
|
99.3600
|
XLON
|
1131286475318699
|
|
23/12/2024
|
10:24:00
|
GMT
|
39
|
99.3600
|
CHIX
|
120000GPS
|
|
23/12/2024
|
10:28:33
|
GMT
|
76
|
99.4200
|
XLON
|
1131286475319011
|
|
23/12/2024
|
10:28:33
|
GMT
|
60
|
99.4000
|
XLON
|
1131286475319014
|
|
23/12/2024
|
10:31:54
|
GMT
|
13
|
99.4600
|
XLON
|
1131286475319234
|
|
23/12/2024
|
10:34:07
|
GMT
|
64
|
99.6600
|
XLON
|
1131286475319465
|
|
23/12/2024
|
10:34:07
|
GMT
|
78
|
99.6400
|
XLON
|
1131286475319466
|
|
23/12/2024
|
10:34:08
|
GMT
|
81
|
99.6200
|
XLON
|
1131286475319469
|
|
23/12/2024
|
10:35:12
|
GMT
|
69
|
99.5800
|
CHIX
|
120000HIO
|
|
23/12/2024
|
10:36:18
|
GMT
|
41
|
99.5800
|
CHIX
|
120000HLF
|
|
23/12/2024
|
10:36:18
|
GMT
|
53
|
99.5800
|
CHIX
|
120000HLH
|
|
23/12/2024
|
10:36:18
|
GMT
|
6
|
99.5800
|
CHIX
|
120000HLI
|
|
23/12/2024
|
10:38:42
|
GMT
|
38
|
99.6000
|
XLON
|
1131286475319688
|
|
23/12/2024
|
10:38:42
|
GMT
|
1
|
99.6000
|
XLON
|
1131286475319689
|
|
23/12/2024
|
10:38:42
|
GMT
|
45
|
99.6000
|
CHIX
|
120000HT8
|
|
23/12/2024
|
10:38:42
|
GMT
|
27
|
99.6000
|
CHIX
|
120000HT9
|
|
23/12/2024
|
10:38:45
|
GMT
|
39
|
99.5800
|
XLON
|
1131286475319691
|
|
23/12/2024
|
10:38:45
|
GMT
|
35
|
99.5800
|
CHIX
|
120000HTB
|
|
23/12/2024
|
10:38:45
|
GMT
|
35
|
99.5800
|
CHIX
|
120000HTC
|
|
23/12/2024
|
10:43:07
|
GMT
|
37
|
99.6600
|
CHIX
|
120000I3G
|
|
23/12/2024
|
10:43:09
|
GMT
|
40
|
99.6400
|
XLON
|
1131286475320016
|
|
23/12/2024
|
10:43:09
|
GMT
|
38
|
99.6400
|
CHIX
|
120000I4V
|
|
23/12/2024
|
10:43:16
|
GMT
|
37
|
99.6200
|
XLON
|
1131286475320085
|
|
23/12/2024
|
10:43:16
|
GMT
|
38
|
99.6200
|
CHIX
|
120000I6G
|
|
23/12/2024
|
10:47:46
|
GMT
|
38
|
99.6400
|
XLON
|
1131286475320309
|
|
23/12/2024
|
10:47:46
|
GMT
|
40
|
99.6200
|
XLON
|
1131286475320312
|
|
23/12/2024
|
10:47:46
|
GMT
|
15
|
99.6600
|
CHIX
|
120000IGG
|
|
23/12/2024
|
10:47:46
|
GMT
|
24
|
99.6600
|
CHIX
|
120000IGH
|
|
23/12/2024
|
10:47:46
|
GMT
|
21
|
99.6400
|
CHIX
|
120000IGI
|
|
23/12/2024
|
10:47:46
|
GMT
|
22
|
99.6400
|
CHIX
|
120000IGJ
|
|
23/12/2024
|
10:47:55
|
GMT
|
26
|
99.6000
|
XLON
|
1131286475320318
|
|
23/12/2024
|
10:47:55
|
GMT
|
12
|
99.6000
|
XLON
|
1131286475320319
|
|
23/12/2024
|
10:51:11
|
GMT
|
37
|
99.6600
|
XLON
|
1131286475320469
|
|
23/12/2024
|
10:51:11
|
GMT
|
50
|
99.6600
|
CHIX
|
120000ISF
|
|
23/12/2024
|
10:51:40
|
GMT
|
37
|
99.6600
|
XLON
|
1131286475320515
|
|
23/12/2024
|
10:51:40
|
GMT
|
46
|
99.6600
|
CHIX
|
120000IUG
|
|
23/12/2024
|
10:53:50
|
GMT
|
37
|
99.6600
|
CHIX
|
120000IZC
|
|
23/12/2024
|
10:55:12
|
GMT
|
2
|
99.7400
|
XLON
|
1131286475320779
|
|
23/12/2024
|
10:55:25
|
GMT
|
47
|
99.7400
|
XLON
|
1131286475320789
|
|
23/12/2024
|
10:55:25
|
GMT
|
48
|
99.7200
|
XLON
|
1131286475320793
|
|
23/12/2024
|
10:55:25
|
GMT
|
27
|
99.7400
|
CHIX
|
120000J5I
|
|
23/12/2024
|
10:55:25
|
GMT
|
28
|
99.7400
|
CHIX
|
120000J5J
|
|
23/12/2024
|
10:56:37
|
GMT
|
38
|
99.7600
|
CHIX
|
120000J95
|
|
23/12/2024
|
10:57:06
|
GMT
|
8
|
99.7200
|
XLON
|
1131286475320932
|
|
23/12/2024
|
10:57:06
|
GMT
|
31
|
99.7200
|
XLON
|
1131286475320933
|
|
23/12/2024
|
11:00:49
|
GMT
|
43
|
99.7200
|
XLON
|
1131286475321248
|
|
23/12/2024
|
11:00:49
|
GMT
|
40
|
99.7000
|
XLON
|
1131286475321255
|
|
23/12/2024
|
11:00:49
|
GMT
|
50
|
99.6800
|
XLON
|
1131286475321257
|
|
23/12/2024
|
11:00:49
|
GMT
|
44
|
99.7200
|
CHIX
|
120000JMW
|
|
23/12/2024
|
11:00:49
|
GMT
|
37
|
99.7000
|
CHIX
|
120000JN0
|
|
23/12/2024
|
11:00:49
|
GMT
|
53
|
99.6600
|
CHIX
|
120000JN4
|
|
23/12/2024
|
11:03:28
|
GMT
|
29
|
99.7000
|
CHIX
|
120000JV2
|
|
23/12/2024
|
11:03:28
|
GMT
|
32
|
99.7000
|
CHIX
|
120000JV3
|
|
23/12/2024
|
11:03:30
|
GMT
|
41
|
99.7000
|
XLON
|
1131286475321452
|
|
23/12/2024
|
11:05:11
|
GMT
|
27
|
99.7200
|
CHIX
|
120000JYT
|
|
23/12/2024
|
11:05:11
|
GMT
|
25
|
99.7200
|
CHIX
|
120000JYU
|
|
23/12/2024
|
11:09:34
|
GMT
|
5
|
99.7400
|
XLON
|
1131286475321606
|
|
23/12/2024
|
11:09:34
|
GMT
|
32
|
99.7400
|
XLON
|
1131286475321607
|
|
23/12/2024
|
11:09:34
|
GMT
|
53
|
99.7400
|
CHIX
|
120000K6I
|
|
23/12/2024
|
11:10:54
|
GMT
|
39
|
99.7200
|
XLON
|
1131286475321632
|
|
23/12/2024
|
11:12:50
|
GMT
|
1
|
99.7200
|
XLON
|
1131286475321711
|
|
23/12/2024
|
11:15:31
|
GMT
|
38
|
99.7000
|
XLON
|
1131286475321942
|
|
23/12/2024
|
11:15:31
|
GMT
|
38
|
99.7200
|
CHIX
|
120000KNW
|
|
23/12/2024
|
11:15:31
|
GMT
|
13
|
99.7200
|
CHIX
|
120000KNX
|
|
23/12/2024
|
11:16:20
|
GMT
|
29
|
99.7200
|
XLON
|
1131286475321973
|
|
23/12/2024
|
11:16:20
|
GMT
|
38
|
99.7200
|
XLON
|
1131286475321974
|
|
23/12/2024
|
11:16:31
|
GMT
|
44
|
99.7000
|
XLON
|
1131286475321988
|
|
23/12/2024
|
11:16:31
|
GMT
|
21
|
99.7000
|
XLON
|
1131286475321989
|
|
23/12/2024
|
11:16:31
|
GMT
|
23
|
99.7000
|
CHIX
|
120000KQ1
|
|
23/12/2024
|
11:16:31
|
GMT
|
23
|
99.7000
|
CHIX
|
120000KQ2
|
|
23/12/2024
|
11:17:42
|
GMT
|
29
|
99.6800
|
XLON
|
1131286475322021
|
|
23/12/2024
|
11:17:42
|
GMT
|
8
|
99.6800
|
XLON
|
1131286475322022
|
|
23/12/2024
|
11:17:42
|
GMT
|
49
|
99.6800
|
CHIX
|
120000KS5
|
|
23/12/2024
|
11:19:51
|
GMT
|
38
|
99.6600
|
XLON
|
1131286475322132
|
|
23/12/2024
|
11:21:26
|
GMT
|
5
|
99.6400
|
CHIX
|
120000L0Q
|
|
23/12/2024
|
11:23:29
|
GMT
|
44
|
99.7000
|
XLON
|
1131286475322480
|
|
23/12/2024
|
11:23:29
|
GMT
|
1
|
99.7000
|
XLON
|
1131286475322481
|
|
23/12/2024
|
11:23:29
|
GMT
|
37
|
99.7000
|
CHIX
|
120000L5B
|
|
23/12/2024
|
11:23:30
|
GMT
|
47
|
99.6800
|
XLON
|
1131286475322494
|
|
23/12/2024
|
11:23:30
|
GMT
|
41
|
99.6600
|
XLON
|
1131286475322495
|
|
23/12/2024
|
11:24:21
|
GMT
|
41
|
99.7000
|
XLON
|
1131286475322561
|
|
23/12/2024
|
11:24:21
|
GMT
|
19
|
99.7000
|
CHIX
|
120000L8Z
|
|
23/12/2024
|
11:24:21
|
GMT
|
19
|
99.7000
|
CHIX
|
120000L90
|
|
23/12/2024
|
11:25:16
|
GMT
|
37
|
99.6800
|
CHIX
|
120000LCA
|
|
23/12/2024
|
11:27:22
|
GMT
|
34
|
99.7200
|
XLON
|
1131286475322902
|
|
23/12/2024
|
11:27:22
|
GMT
|
6
|
99.7200
|
XLON
|
1131286475322903
|
|
23/12/2024
|
11:27:22
|
GMT
|
39
|
99.7000
|
XLON
|
1131286475322908
|
|
23/12/2024
|
11:27:22
|
GMT
|
37
|
99.7000
|
CHIX
|
120000LI3
|
|
23/12/2024
|
11:28:13
|
GMT
|
38
|
99.7000
|
CHIX
|
120000LKY
|
|
23/12/2024
|
11:31:07
|
GMT
|
3
|
99.7000
|
CHIX
|
120000LR0
|
|
23/12/2024
|
11:31:08
|
GMT
|
39
|
99.6800
|
XLON
|
1131286475323145
|
|
23/12/2024
|
11:31:47
|
GMT
|
39
|
99.6600
|
XLON
|
1131286475323213
|
|
23/12/2024
|
11:32:35
|
GMT
|
22
|
99.5800
|
XLON
|
1131286475323234
|
|
23/12/2024
|
11:38:16
|
GMT
|
37
|
99.6800
|
XLON
|
1131286475323422
|
|
23/12/2024
|
11:38:16
|
GMT
|
30
|
99.6800
|
CHIX
|
120000M69
|
|
23/12/2024
|
11:38:16
|
GMT
|
23
|
99.6800
|
CHIX
|
120000M6A
|
|
23/12/2024
|
11:40:01
|
GMT
|
43
|
99.6600
|
XLON
|
1131286475323495
|
|
23/12/2024
|
11:40:01
|
GMT
|
6
|
99.6600
|
XLON
|
1131286475323496
|
|
23/12/2024
|
11:55:02
|
GMT
|
127
|
99.8000
|
XLON
|
1131286475324075
|
|
23/12/2024
|
11:55:02
|
GMT
|
87
|
99.7800
|
XLON
|
1131286475324076
|
|
23/12/2024
|
11:55:02
|
GMT
|
37
|
99.8000
|
CHIX
|
120000NCO
|
|
23/12/2024
|
11:56:26
|
GMT
|
60
|
99.8600
|
XLON
|
1131286475324210
|
|
23/12/2024
|
11:56:26
|
GMT
|
51
|
99.8600
|
CHIX
|
120000NG2
|
|
23/12/2024
|
11:57:16
|
GMT
|
38
|
99.8400
|
XLON
|
1131286475324247
|
|
23/12/2024
|
11:57:16
|
GMT
|
21
|
99.8400
|
XLON
|
1131286475324248
|
|
23/12/2024
|
11:58:08
|
GMT
|
45
|
99.8400
|
XLON
|
1131286475324279
|
|
23/12/2024
|
11:58:08
|
GMT
|
61
|
99.8200
|
XLON
|
1131286475324280
|
|
23/12/2024
|
11:58:08
|
GMT
|
38
|
99.8400
|
CHIX
|
120000NL0
|
|
23/12/2024
|
11:59:09
|
GMT
|
49
|
99.8000
|
CHIX
|
120000NO5
|
|
23/12/2024
|
12:02:10
|
GMT
|
21
|
99.7000
|
XLON
|
1131286475324459
|
|
23/12/2024
|
12:03:55
|
GMT
|
41
|
99.7200
|
XLON
|
1131286475324570
|
|
23/12/2024
|
12:03:55
|
GMT
|
34
|
99.7000
|
XLON
|
1131286475324571
|
|
23/12/2024
|
12:03:55
|
GMT
|
48
|
99.7200
|
CHIX
|
120000O0S
|
|
23/12/2024
|
12:04:31
|
GMT
|
28
|
99.7200
|
CHIX
|
120000O2U
|
|
23/12/2024
|
12:05:22
|
GMT
|
10
|
99.7200
|
CHIX
|
120000O4F
|
|
23/12/2024
|
12:05:50
|
GMT
|
33
|
99.7000
|
XLON
|
1131286475324689
|
|
23/12/2024
|
12:05:50
|
GMT
|
8
|
99.7000
|
XLON
|
1131286475324690
|
|
23/12/2024
|
12:07:42
|
GMT
|
43
|
99.6600
|
XLON
|
1131286475324838
|
|
23/12/2024
|
12:09:19
|
GMT
|
37
|
99.6600
|
XLON
|
1131286475324930
|
|
23/12/2024
|
12:09:19
|
GMT
|
38
|
99.6600
|
CHIX
|
120000OKA
|
|
23/12/2024
|
12:10:29
|
GMT
|
37
|
99.6400
|
XLON
|
1131286475325027
|
|
23/12/2024
|
12:13:28
|
GMT
|
37
|
99.6600
|
XLON
|
1131286475325195
|
|
23/12/2024
|
12:13:28
|
GMT
|
37
|
99.6400
|
XLON
|
1131286475325198
|
|
23/12/2024
|
12:15:24
|
GMT
|
37
|
99.6600
|
XLON
|
1131286475325260
|
|
23/12/2024
|
12:15:48
|
GMT
|
41
|
99.6200
|
CHIX
|
120000OXB
|
|
23/12/2024
|
12:18:01
|
GMT
|
38
|
99.6200
|
XLON
|
1131286475325355
|
|
23/12/2024
|
12:28:29
|
GMT
|
66
|
99.7000
|
XLON
|
1131286475325864
|
|
23/12/2024
|
12:30:41
|
GMT
|
67
|
99.6800
|
XLON
|
1131286475325938
|
|
23/12/2024
|
12:32:14
|
GMT
|
34
|
99.7200
|
XLON
|
1131286475326077
|
|
23/12/2024
|
12:32:14
|
GMT
|
10
|
99.7200
|
XLON
|
1131286475326078
|
|
23/12/2024
|
12:32:14
|
GMT
|
39
|
99.7000
|
XLON
|
1131286475326082
|
|
23/12/2024
|
12:32:14
|
GMT
|
43
|
99.7200
|
CHIX
|
120000PTT
|
|
23/12/2024
|
12:32:44
|
GMT
|
37
|
99.6800
|
XLON
|
1131286475326094
|
|
23/12/2024
|
12:34:39
|
GMT
|
37
|
99.7000
|
XLON
|
1131286475326169
|
|
23/12/2024
|
12:34:39
|
GMT
|
45
|
99.6800
|
XLON
|
1131286475326172
|
|
23/12/2024
|
12:34:39
|
GMT
|
42
|
99.7000
|
CHIX
|
120000PYK
|
|
23/12/2024
|
12:39:22
|
GMT
|
43
|
99.6400
|
XLON
|
1131286475326413
|
|
23/12/2024
|
12:39:22
|
GMT
|
37
|
99.6600
|
CHIX
|
120000QAD
|
|
23/12/2024
|
12:42:09
|
GMT
|
37
|
99.6800
|
XLON
|
1131286475326531
|
|
23/12/2024
|
12:42:09
|
GMT
|
38
|
99.6800
|
CHIX
|
120000QER
|
|
23/12/2024
|
12:47:31
|
GMT
|
52
|
99.7400
|
XLON
|
1131286475326728
|
|
23/12/2024
|
12:47:31
|
GMT
|
38
|
99.7200
|
XLON
|
1131286475326729
|
|
23/12/2024
|
12:47:31
|
GMT
|
48
|
99.7400
|
CHIX
|
120000QQ6
|
|
23/12/2024
|
12:47:31
|
GMT
|
44
|
99.7200
|
CHIX
|
120000QQ9
|
|
23/12/2024
|
12:48:11
|
GMT
|
38
|
99.7000
|
XLON
|
1131286475326752
|
|
23/12/2024
|
12:48:38
|
GMT
|
50
|
99.6800
|
CHIX
|
120000QUI
|
|
23/12/2024
|
12:51:30
|
GMT
|
51
|
99.7200
|
XLON
|
1131286475326935
|
|
23/12/2024
|
12:53:57
|
GMT
|
38
|
99.7000
|
XLON
|
1131286475326998
|
|
23/12/2024
|
12:53:57
|
GMT
|
12
|
99.7000
|
XLON
|
1131286475326999
|
|
23/12/2024
|
12:53:57
|
GMT
|
19
|
99.7000
|
CHIX
|
120000R41
|
|
23/12/2024
|
12:53:57
|
GMT
|
19
|
99.7000
|
CHIX
|
120000R42
|
|
23/12/2024
|
12:54:30
|
GMT
|
42
|
99.7000
|
CHIX
|
120000R5Q
|
|
23/12/2024
|
13:02:57
|
GMT
|
77
|
99.7600
|
XLON
|
1131286475327279
|
|
23/12/2024
|
13:02:57
|
GMT
|
20
|
99.7600
|
CHIX
|
120000RML
|
|
23/12/2024
|
13:02:57
|
GMT
|
17
|
99.7600
|
CHIX
|
120000RMM
|
|
23/12/2024
|
13:04:42
|
GMT
|
35
|
99.7400
|
XLON
|
1131286475327321
|
|
23/12/2024
|
13:04:43
|
GMT
|
47
|
99.7400
|
XLON
|
1131286475327322
|
|
23/12/2024
|
13:04:43
|
GMT
|
46
|
99.7400
|
CHIX
|
120000RP4
|
|
23/12/2024
|
13:06:48
|
GMT
|
39
|
99.7400
|
XLON
|
1131286475327368
|
|
23/12/2024
|
13:07:26
|
GMT
|
40
|
99.7400
|
CHIX
|
120000RTR
|
|
23/12/2024
|
13:12:06
|
GMT
|
69
|
99.8200
|
XLON
|
1131286475327623
|
|
23/12/2024
|
13:12:06
|
GMT
|
56
|
99.8200
|
CHIX
|
120000S3E
|
|
23/12/2024
|
13:14:30
|
GMT
|
20
|
99.8600
|
XLON
|
1131286475327726
|
|
23/12/2024
|
13:15:40
|
GMT
|
45
|
99.9000
|
CHIX
|
120000SA3
|
|
23/12/2024
|
13:16:35
|
GMT
|
8
|
99.9000
|
CHIX
|
120000SBF
|
|
23/12/2024
|
13:17:31
|
GMT
|
53
|
99.9000
|
CHIX
|
120000SD7
|
|
23/12/2024
|
13:17:32
|
GMT
|
14
|
99.9000
|
CHIX
|
120000SDB
|
|
23/12/2024
|
13:19:39
|
GMT
|
23
|
99.9000
|
CHIX
|
120000SG4
|
|
23/12/2024
|
13:24:37
|
GMT
|
38
|
99.9400
|
CHIX
|
120000SPH
|
|
23/12/2024
|
13:25:39
|
GMT
|
116
|
99.9200
|
XLON
|
1131286475328278
|
|
23/12/2024
|
13:25:39
|
GMT
|
113
|
99.9000
|
XLON
|
1131286475328279
|
|
23/12/2024
|
13:25:39
|
GMT
|
39
|
99.9200
|
CHIX
|
120000SS6
|
|
23/12/2024
|
13:25:49
|
GMT
|
62
|
99.8800
|
XLON
|
1131286475328291
|
|
23/12/2024
|
13:25:49
|
GMT
|
39
|
99.9000
|
CHIX
|
120000STB
|
|
23/12/2024
|
13:28:03
|
GMT
|
73
|
99.8600
|
XLON
|
1131286475328416
|
|
23/12/2024
|
13:28:03
|
GMT
|
51
|
99.8600
|
CHIX
|
120000SYM
|
|
23/12/2024
|
13:28:26
|
GMT
|
71
|
99.8400
|
XLON
|
1131286475328426
|
|
23/12/2024
|
13:28:56
|
GMT
|
16
|
99.8200
|
CHIX
|
120000T0U
|
|
23/12/2024
|
13:28:56
|
GMT
|
23
|
99.8200
|
CHIX
|
120000T0V
|
|
23/12/2024
|
13:29:45
|
GMT
|
46
|
99.8600
|
XLON
|
1131286475328512
|
|
23/12/2024
|
13:32:23
|
GMT
|
10
|
99.9800
|
XLON
|
1131286475328687
|
|
23/12/2024
|
13:32:23
|
GMT
|
32
|
99.9800
|
XLON
|
1131286475328688
|
|
23/12/2024
|
13:32:23
|
GMT
|
37
|
100.0000
|
CHIX
|
120000T96
|
|
23/12/2024
|
13:32:23
|
GMT
|
45
|
99.9800
|
CHIX
|
120000T9B
|
|
23/12/2024
|
13:36:12
|
GMT
|
40
|
100.0000
|
XLON
|
1131286475328812
|
|
23/12/2024
|
13:37:02
|
GMT
|
40
|
100.0000
|
CHIX
|
120000TGO
|
|
23/12/2024
|
13:37:13
|
GMT
|
37
|
99.9800
|
XLON
|
1131286475328860
|
|
23/12/2024
|
13:37:13
|
GMT
|
37
|
99.9800
|
CHIX
|
120000TH1
|
|
23/12/2024
|
13:38:23
|
GMT
|
42
|
99.9600
|
XLON
|
1131286475328912
|
|
23/12/2024
|
13:38:23
|
GMT
|
41
|
99.9600
|
CHIX
|
120000TJP
|
|
23/12/2024
|
13:40:32
|
GMT
|
38
|
99.9600
|
XLON
|
1131286475328959
|
|
23/12/2024
|
13:45:21
|
GMT
|
38
|
99.9600
|
CHIX
|
120000TVK
|
|
23/12/2024
|
13:45:45
|
GMT
|
30
|
99.9400
|
XLON
|
1131286475329110
|
|
23/12/2024
|
13:45:45
|
GMT
|
9
|
99.9400
|
XLON
|
1131286475329111
|
|
23/12/2024
|
13:46:51
|
GMT
|
38
|
99.9200
|
XLON
|
1131286475329214
|
|
23/12/2024
|
13:48:03
|
GMT
|
37
|
99.9200
|
XLON
|
1131286475329246
|
|
23/12/2024
|
13:49:19
|
GMT
|
38
|
99.9000
|
XLON
|
1131286475329316
|
|
23/12/2024
|
13:54:20
|
GMT
|
48
|
99.9200
|
XLON
|
1131286475329520
|
|
23/12/2024
|
13:55:58
|
GMT
|
52
|
99.9000
|
XLON
|
1131286475329591
|
|
23/12/2024
|
13:55:58
|
GMT
|
38
|
99.9000
|
CHIX
|
120000UL2
|
|
23/12/2024
|
13:56:08
|
GMT
|
38
|
99.9000
|
CHIX
|
120000UM5
|
|
23/12/2024
|
14:02:16
|
GMT
|
40
|
99.9200
|
XLON
|
1131286475329913
|
|
23/12/2024
|
14:02:16
|
GMT
|
37
|
99.9200
|
CHIX
|
120000V0T
|
|
23/12/2024
|
14:02:30
|
GMT
|
42
|
99.9200
|
CHIX
|
120000V14
|
|
23/12/2024
|
14:04:28
|
GMT
|
43
|
99.9000
|
XLON
|
1131286475329990
|
|
23/12/2024
|
14:04:46
|
GMT
|
16
|
99.8800
|
XLON
|
1131286475330003
|
|
23/12/2024
|
14:04:46
|
GMT
|
21
|
99.8800
|
XLON
|
1131286475330004
|
|
23/12/2024
|
14:04:47
|
GMT
|
23
|
99.8600
|
XLON
|
1131286475330006
|
|
23/12/2024
|
14:04:47
|
GMT
|
30
|
99.8600
|
XLON
|
1131286475330007
|
|
23/12/2024
|
14:05:57
|
GMT
|
51
|
99.8600
|
CHIX
|
120000VBT
|
|
23/12/2024
|
14:05:59
|
GMT
|
8
|
99.8400
|
XLON
|
1131286475330084
|
|
23/12/2024
|
14:05:59
|
GMT
|
46
|
99.8400
|
XLON
|
1131286475330085
|
|
23/12/2024
|
14:07:50
|
GMT
|
37
|
99.8400
|
CHIX
|
120000VK1
|
|
23/12/2024
|
14:08:28
|
GMT
|
40
|
99.8200
|
XLON
|
1131286475330199
|
|
23/12/2024
|
14:11:35
|
GMT
|
45
|
99.8200
|
XLON
|
1131286475330355
|
|
23/12/2024
|
14:11:35
|
GMT
|
57
|
99.8200
|
CHIX
|
120000VYX
|
|
23/12/2024
|
14:15:04
|
GMT
|
38
|
99.8600
|
XLON
|
1131286475330504
|
|
23/12/2024
|
14:17:02
|
GMT
|
49
|
99.8600
|
XLON
|
1131286475330579
|
|
23/12/2024
|
14:17:59
|
GMT
|
54
|
99.8600
|
XLON
|
1131286475330600
|
|
23/12/2024
|
14:18:36
|
GMT
|
38
|
99.8600
|
CHIX
|
120000WD3
|
|
23/12/2024
|
14:18:53
|
GMT
|
35
|
99.8400
|
XLON
|
1131286475330635
|
|
23/12/2024
|
14:18:53
|
GMT
|
11
|
99.8400
|
XLON
|
1131286475330636
|
|
23/12/2024
|
14:22:05
|
GMT
|
42
|
99.7600
|
XLON
|
1131286475330801
|
|
23/12/2024
|
14:22:05
|
GMT
|
39
|
99.7400
|
XLON
|
1131286475330802
|
|
23/12/2024
|
14:22:05
|
GMT
|
40
|
99.7600
|
CHIX
|
120000WNK
|
|
23/12/2024
|
14:26:57
|
GMT
|
64
|
99.7400
|
CHIX
|
120000WZE
|
|
23/12/2024
|
14:30:13
|
GMT
|
37
|
99.7200
|
XLON
|
1131286475331094
|
|
23/12/2024
|
14:35:03
|
GMT
|
75
|
99.8200
|
XLON
|
1131286475331217
|
|
23/12/2024
|
14:35:54
|
GMT
|
63
|
99.8200
|
CHIX
|
120000XIA
|
|
23/12/2024
|
14:38:12
|
GMT
|
72
|
99.8000
|
XLON
|
1131286475331364
|
|
23/12/2024
|
14:38:12
|
GMT
|
55
|
99.8000
|
CHIX
|
120000XP2
|
|
23/12/2024
|
14:39:15
|
GMT
|
78
|
99.7800
|
XLON
|
1131286475331416
|
|
23/12/2024
|
14:39:15
|
GMT
|
55
|
99.7800
|
CHIX
|
120000XT3
|
|
23/12/2024
|
14:40:21
|
GMT
|
91
|
99.7600
|
XLON
|
1131286475331518
|
|
23/12/2024
|
14:40:21
|
GMT
|
42
|
99.7600
|
CHIX
|
120000XZ2
|
|
23/12/2024
|
14:40:23
|
GMT
|
8
|
99.7400
|
XLON
|
1131286475331523
|
|
23/12/2024
|
14:41:02
|
GMT
|
68
|
99.7400
|
XLON
|
1131286475331563
|
|
23/12/2024
|
14:41:02
|
GMT
|
67
|
99.7400
|
CHIX
|
120000Y1S
|
|
23/12/2024
|
14:42:10
|
GMT
|
37
|
99.7400
|
XLON
|
1131286475331681
|
|
23/12/2024
|
14:42:10
|
GMT
|
38
|
99.7200
|
XLON
|
1131286475331682
|
|
23/12/2024
|
14:42:10
|
GMT
|
37
|
99.7400
|
CHIX
|
120000Y7C
|
|
23/12/2024
|
14:43:22
|
GMT
|
40
|
99.7000
|
XLON
|
1131286475331918
|
|
23/12/2024
|
14:46:46
|
GMT
|
39
|
99.6400
|
XLON
|
1131286475332310
|
|
23/12/2024
|
14:46:57
|
GMT
|
37
|
99.6400
|
XLON
|
1131286475332317
|
|
23/12/2024
|
14:46:57
|
GMT
|
39
|
99.6200
|
XLON
|
1131286475332318
|
|
23/12/2024
|
14:46:57
|
GMT
|
61
|
99.6200
|
CHIX
|
120000YOC
|
|
23/12/2024
|
14:48:14
|
GMT
|
39
|
99.5600
|
XLON
|
1131286475332453
|
|
23/12/2024
|
14:49:44
|
GMT
|
39
|
99.5600
|
XLON
|
1131286475332572
|
|
23/12/2024
|
14:49:44
|
GMT
|
38
|
99.5600
|
CHIX
|
120000YX3
|
|
23/12/2024
|
14:49:44
|
GMT
|
18
|
99.5600
|
CHIX
|
120000YX4
|
|
23/12/2024
|
14:51:04
|
GMT
|
48
|
99.5200
|
CHIX
|
120000Z08
|
|
23/12/2024
|
14:51:36
|
GMT
|
37
|
99.5200
|
XLON
|
1131286475332682
|
|
23/12/2024
|
14:51:38
|
GMT
|
71
|
99.5200
|
CHIX
|
120000Z49
|
|
23/12/2024
|
14:53:22
|
GMT
|
50
|
99.5800
|
CHIX
|
120000Z92
|
|
23/12/2024
|
14:55:53
|
GMT
|
46
|
99.5800
|
XLON
|
1131286475332892
|
|
23/12/2024
|
14:55:54
|
GMT
|
38
|
99.5600
|
XLON
|
1131286475332895
|
|
23/12/2024
|
14:56:21
|
GMT
|
38
|
99.5400
|
XLON
|
1131286475332908
|
|
23/12/2024
|
14:56:21
|
GMT
|
39
|
99.5200
|
XLON
|
1131286475332911
|
|
23/12/2024
|
15:01:21
|
GMT
|
33
|
99.5800
|
XLON
|
1131286475333240
|
|
23/12/2024
|
15:01:21
|
GMT
|
16
|
99.5800
|
XLON
|
1131286475333241
|
|
23/12/2024
|
15:01:21
|
GMT
|
54
|
99.5600
|
XLON
|
1131286475333246
|
|
23/12/2024
|
15:01:21
|
GMT
|
37
|
99.5800
|
CHIX
|
120000ZWR
|
|
23/12/2024
|
15:01:35
|
GMT
|
38
|
99.5800
|
XLON
|
1131286475333267
|
|
23/12/2024
|
15:01:35
|
GMT
|
38
|
99.5800
|
CHIX
|
120000ZXI
|
|
23/12/2024
|
15:06:38
|
GMT
|
37
|
99.7000
|
XLON
|
1131286475333675
|
|
23/12/2024
|
15:06:38
|
GMT
|
42
|
99.6800
|
XLON
|
1131286475333676
|
|
23/12/2024
|
15:06:38
|
GMT
|
40
|
99.7000
|
CHIX
|
1200010G3
|
|
23/12/2024
|
15:06:46
|
GMT
|
40
|
99.7000
|
XLON
|
1131286475333694
|
|
23/12/2024
|
15:06:46
|
GMT
|
48
|
99.7000
|
CHIX
|
1200010HX
|
|
23/12/2024
|
15:06:54
|
GMT
|
38
|
99.6800
|
XLON
|
1131286475333702
|
|
23/12/2024
|
15:06:54
|
GMT
|
41
|
99.6600
|
XLON
|
1131286475333704
|
|
23/12/2024
|
15:06:54
|
GMT
|
22
|
99.6600
|
CHIX
|
1200010I5
|
|
23/12/2024
|
15:06:54
|
GMT
|
2
|
99.6600
|
CHIX
|
1200010I6
|
|
23/12/2024
|
15:06:55
|
GMT
|
23
|
99.6600
|
CHIX
|
1200010IG
|
|
23/12/2024
|
15:07:13
|
GMT
|
9
|
99.6200
|
CHIX
|
1200010K3
|
|
23/12/2024
|
15:07:13
|
GMT
|
2
|
99.6200
|
CHIX
|
1200010K4
|
|
23/12/2024
|
15:07:37
|
GMT
|
26
|
99.6200
|
CHIX
|
1200010LQ
|
|
23/12/2024
|
15:07:51
|
GMT
|
38
|
99.6000
|
CHIX
|
1200010NK
|
|
23/12/2024
|
15:08:21
|
GMT
|
11
|
99.6400
|
CHIX
|
1200010OX
|
|
23/12/2024
|
15:08:21
|
GMT
|
29
|
99.6400
|
CHIX
|
1200010OY
|
|
23/12/2024
|
15:08:21
|
GMT
|
2
|
99.6400
|
CHIX
|
1200010OZ
|
|
23/12/2024
|
15:08:31
|
GMT
|
37
|
99.6200
|
CHIX
|
1200010PD
|
|
23/12/2024
|
15:08:31
|
GMT
|
5
|
99.6000
|
CHIX
|
1200010PJ
|
|
23/12/2024
|
15:09:12
|
GMT
|
43
|
99.6400
|
CHIX
|
1200010RP
|
|
23/12/2024
|
15:09:12
|
GMT
|
19
|
99.6200
|
CHIX
|
1200010RQ
|
|
23/12/2024
|
15:09:12
|
GMT
|
2
|
99.6200
|
CHIX
|
1200010RR
|
|
23/12/2024
|
15:10:17
|
GMT
|
38
|
99.6400
|
XLON
|
1131286475334036
|
|
23/12/2024
|
15:11:20
|
GMT
|
42
|
99.6200
|
XLON
|
1131286475334097
|
|
23/12/2024
|
15:11:20
|
GMT
|
8
|
99.6200
|
CHIX
|
1200010ZP
|
|
23/12/2024
|
15:11:20
|
GMT
|
13
|
99.6200
|
CHIX
|
1200010ZQ
|
|
23/12/2024
|
15:20:15
|
GMT
|
16
|
99.6600
|
CHIX
|
1200011MC
|
|
23/12/2024
|
15:20:15
|
GMT
|
32
|
99.6600
|
CHIX
|
1200011MD
|
|
23/12/2024
|
15:27:00
|
GMT
|
6
|
99.8200
|
CHIX
|
1200012CT
|
|
23/12/2024
|
15:27:00
|
GMT
|
31
|
99.8200
|
CHIX
|
1200012CU
|
|
23/12/2024
|
15:27:05
|
GMT
|
128
|
99.8000
|
XLON
|
1131286475335042
|
|
23/12/2024
|
15:28:49
|
GMT
|
125
|
99.7800
|
XLON
|
1131286475335196
|
|
23/12/2024
|
15:28:49
|
GMT
|
6
|
99.7800
|
XLON
|
1131286475335197
|
|
23/12/2024
|
15:28:49
|
GMT
|
126
|
99.7600
|
XLON
|
1131286475335198
|
|
23/12/2024
|
15:28:49
|
GMT
|
12
|
99.7600
|
CHIX
|
1200012JX
|
|
23/12/2024
|
15:28:49
|
GMT
|
20
|
99.7600
|
CHIX
|
1200012JY
|
|
23/12/2024
|
15:28:49
|
GMT
|
20
|
99.7600
|
CHIX
|
1200012JZ
|
|
23/12/2024
|
15:28:51
|
GMT
|
2
|
99.7800
|
XLON
|
1131286475335202
|
|
23/12/2024
|
15:28:51
|
GMT
|
129
|
99.7800
|
XLON
|
1131286475335203
|
|
23/12/2024
|
15:29:54
|
GMT
|
132
|
99.7600
|
XLON
|
1131286475335231
|
|
23/12/2024
|
15:29:54
|
GMT
|
34
|
99.7600
|
CHIX
|
1200012QK
|
|
23/12/2024
|
15:29:54
|
GMT
|
16
|
99.7600
|
CHIX
|
1200012QL
|
|
23/12/2024
|
15:30:11
|
GMT
|
128
|
99.7400
|
XLON
|
1131286475335531
|
|
23/12/2024
|
15:30:11
|
GMT
|
53
|
99.7200
|
XLON
|
1131286475335534
|
|
23/12/2024
|
15:30:11
|
GMT
|
57
|
99.7000
|
XLON
|
1131286475335537
|
|
23/12/2024
|
15:30:11
|
GMT
|
38
|
99.7400
|
CHIX
|
1200012ZZ
|
|
23/12/2024
|
15:30:11
|
GMT
|
41
|
99.7200
|
CHIX
|
120001303
|
|
23/12/2024
|
15:30:11
|
GMT
|
21
|
99.7000
|
CHIX
|
120001305
|
|
23/12/2024
|
15:30:11
|
GMT
|
23
|
99.7000
|
CHIX
|
120001306
|
|
23/12/2024
|
15:30:11
|
GMT
|
16
|
99.6800
|
CHIX
|
120001308
|
|
23/12/2024
|
15:30:11
|
GMT
|
29
|
99.6800
|
CHIX
|
120001309
|
|
23/12/2024
|
15:30:12
|
GMT
|
40
|
99.6600
|
CHIX
|
12000130D
|
|
23/12/2024
|
15:30:28
|
GMT
|
39
|
99.6800
|
CHIX
|
12000134B
|
|
23/12/2024
|
15:30:52
|
GMT
|
47
|
99.7000
|
CHIX
|
12000139O
|
|
23/12/2024
|
15:30:56
|
GMT
|
4
|
99.7200
|
XLON
|
1131286475335717
|
|
23/12/2024
|
15:30:56
|
GMT
|
46
|
99.7200
|
XLON
|
1131286475335718
|
|
23/12/2024
|
15:30:56
|
GMT
|
40
|
99.7200
|
CHIX
|
1200013A4
|
|
23/12/2024
|
15:30:56
|
GMT
|
1
|
99.7000
|
CHIX
|
1200013AB
|
|
23/12/2024
|
15:30:56
|
GMT
|
1
|
99.7000
|
CHIX
|
1200013AC
|
|
23/12/2024
|
15:31:11
|
GMT
|
4
|
99.7400
|
CHIX
|
1200013CZ
|
|
23/12/2024
|
15:31:11
|
GMT
|
9
|
99.7400
|
CHIX
|
1200013D0
|
|
23/12/2024
|
15:31:11
|
GMT
|
18
|
99.7400
|
CHIX
|
1200013D1
|
|
23/12/2024
|
15:31:11
|
GMT
|
7
|
99.7400
|
CHIX
|
1200013D2
|
|
23/12/2024
|
15:31:35
|
GMT
|
45
|
99.7800
|
XLON
|
1131286475335999
|
|
23/12/2024
|
15:31:35
|
GMT
|
40
|
99.7800
|
CHIX
|
1200013F4
|
|
23/12/2024
|
15:31:46
|
GMT
|
51
|
99.7800
|
CHIX
|
1200013GY
|
|
23/12/2024
|
15:32:00
|
GMT
|
1
|
99.7400
|
XLON
|
1131286475336111
|
|
23/12/2024
|
15:32:00
|
GMT
|
38
|
99.7400
|
XLON
|
1131286475336112
|
|
23/12/2024
|
15:32:00
|
GMT
|
41
|
99.7200
|
XLON
|
1131286475336114
|
|
23/12/2024
|
15:32:00
|
GMT
|
4
|
99.7200
|
XLON
|
1131286475336115
|
|
23/12/2024
|
15:32:00
|
GMT
|
45
|
99.7600
|
CHIX
|
1200013IY
|
|
23/12/2024
|
15:32:00
|
GMT
|
50
|
99.7400
|
CHIX
|
1200013J1
|
|
23/12/2024
|
15:32:10
|
GMT
|
52
|
99.7800
|
CHIX
|
1200013LE
|
|
23/12/2024
|
15:32:10
|
GMT
|
37
|
99.7600
|
CHIX
|
1200013LJ
|
|
23/12/2024
|
15:32:10
|
GMT
|
37
|
99.7400
|
CHIX
|
1200013LL
|
|
23/12/2024
|
15:32:10
|
GMT
|
49
|
99.7200
|
CHIX
|
1200013LP
|
|
23/12/2024
|
15:32:12
|
GMT
|
49
|
99.7600
|
CHIX
|
1200013M6
|
|
23/12/2024
|
15:32:39
|
GMT
|
52
|
99.7400
|
CHIX
|
1200013RF
|
|
23/12/2024
|
15:32:39
|
GMT
|
50
|
99.7200
|
CHIX
|
1200013RG
|
|
23/12/2024
|
15:33:15
|
GMT
|
39
|
99.7000
|
CHIX
|
1200013WJ
|
|
23/12/2024
|
15:34:22
|
GMT
|
50
|
99.7400
|
XLON
|
1131286475336641
|
|
23/12/2024
|
15:34:22
|
GMT
|
45
|
99.7200
|
XLON
|
1131286475336642
|
|
23/12/2024
|
15:34:22
|
GMT
|
13
|
99.7200
|
XLON
|
1131286475336643
|
|
23/12/2024
|
15:35:07
|
GMT
|
39
|
99.6800
|
XLON
|
1131286475336879
|
|
23/12/2024
|
15:35:07
|
GMT
|
40
|
99.6800
|
CHIX
|
12000149L
|
|
23/12/2024
|
15:35:33
|
GMT
|
48
|
99.6600
|
XLON
|
1131286475337276
|
|
23/12/2024
|
15:35:34
|
GMT
|
44
|
99.6400
|
XLON
|
1131286475337277
|
|
23/12/2024
|
15:35:34
|
GMT
|
38
|
99.6200
|
CHIX
|
1200014AX
|
|
23/12/2024
|
15:36:21
|
GMT
|
29
|
99.6600
|
XLON
|
1131286475337410
|
|
23/12/2024
|
15:36:21
|
GMT
|
10
|
99.6600
|
XLON
|
1131286475337411
|
|
23/12/2024
|
15:36:21
|
GMT
|
40
|
99.6600
|
CHIX
|
1200014EJ
|
|
23/12/2024
|
15:36:40
|
GMT
|
39
|
99.6400
|
XLON
|
1131286475337481
|
|
23/12/2024
|
15:37:19
|
GMT
|
45
|
99.6400
|
XLON
|
1131286475337665
|
|
23/12/2024
|
15:37:19
|
GMT
|
44
|
99.6200
|
XLON
|
1131286475337668
|
|
23/12/2024
|
15:37:42
|
GMT
|
39
|
99.6200
|
CHIX
|
1200014M2
|
|
23/12/2024
|
15:38:48
|
GMT
|
43
|
99.6000
|
XLON
|
1131286475338006
|
|
23/12/2024
|
15:39:53
|
GMT
|
11
|
99.6200
|
XLON
|
1131286475338251
|
|
23/12/2024
|
15:39:53
|
GMT
|
27
|
99.6200
|
XLON
|
1131286475338252
|
|
23/12/2024
|
15:40:06
|
GMT
|
44
|
99.6000
|
XLON
|
1131286475338294
|
|
23/12/2024
|
15:40:33
|
GMT
|
42
|
99.6200
|
XLON
|
1131286475338323
|
|
23/12/2024
|
15:40:38
|
GMT
|
41
|
99.6000
|
XLON
|
1131286475338329
|
|
23/12/2024
|
15:40:41
|
GMT
|
2
|
99.5800
|
XLON
|
1131286475338333
|
|
23/12/2024
|
15:40:41
|
GMT
|
42
|
99.5800
|
XLON
|
1131286475338334
|
|
23/12/2024
|
15:42:07
|
GMT
|
44
|
99.6000
|
XLON
|
1131286475338550
|
|
23/12/2024
|
15:42:07
|
GMT
|
48
|
99.6200
|
CHIX
|
1200015F1
|
|
23/12/2024
|
15:43:09
|
GMT
|
38
|
99.5800
|
XLON
|
1131286475338665
|
|
23/12/2024
|
15:45:05
|
GMT
|
42
|
99.5600
|
XLON
|
1131286475338832
|
|
23/12/2024
|
15:46:02
|
GMT
|
95
|
99.5600
|
XLON
|
1131286475339049
|
|
23/12/2024
|
15:46:02
|
GMT
|
56
|
99.5400
|
XLON
|
1131286475339051
|
|
23/12/2024
|
15:46:02
|
GMT
|
67
|
99.5600
|
XLON
|
1131286475339057
|
|
23/12/2024
|
15:46:02
|
GMT
|
45
|
99.5600
|
CHIX
|
1200015YC
|
|
23/12/2024
|
15:46:04
|
GMT
|
11
|
99.5600
|
XLON
|
1131286475339072
|
|
23/12/2024
|
15:46:18
|
GMT
|
75
|
99.5400
|
XLON
|
1131286475339153
|
|
23/12/2024
|
15:46:18
|
GMT
|
40
|
99.5400
|
CHIX
|
12000163X
|
|
23/12/2024
|
15:46:19
|
GMT
|
34
|
99.5200
|
CHIX
|
120001648
|
|
23/12/2024
|
15:46:19
|
GMT
|
6
|
99.5200
|
CHIX
|
120001649
|
|
23/12/2024
|
15:46:45
|
GMT
|
16
|
99.5800
|
XLON
|
1131286475339209
|
|
23/12/2024
|
15:46:45
|
GMT
|
24
|
99.5800
|
XLON
|
1131286475339210
|
|
23/12/2024
|
15:46:45
|
GMT
|
58
|
99.5800
|
CHIX
|
120001688
|
|
23/12/2024
|
15:47:07
|
GMT
|
44
|
99.5800
|
XLON
|
1131286475339232
|
|
23/12/2024
|
15:47:07
|
GMT
|
23
|
99.5800
|
CHIX
|
12000169L
|
|
23/12/2024
|
15:47:07
|
GMT
|
23
|
99.5800
|
CHIX
|
12000169M
|
|
23/12/2024
|
15:47:45
|
GMT
|
44
|
99.5600
|
XLON
|
1131286475339311
|
|
23/12/2024
|
15:47:45
|
GMT
|
50
|
99.5600
|
CHIX
|
1200016DS
|
|
23/12/2024
|
15:48:41
|
GMT
|
40
|
99.6200
|
XLON
|
1131286475339454
|
|
23/12/2024
|
15:48:41
|
GMT
|
47
|
99.6400
|
CHIX
|
1200016HT
|
|
23/12/2024
|
15:48:41
|
GMT
|
20
|
99.6200
|
CHIX
|
1200016HW
|
|
23/12/2024
|
15:48:41
|
GMT
|
25
|
99.6200
|
CHIX
|
1200016HX
|
|
23/12/2024
|
15:49:00
|
GMT
|
47
|
99.6200
|
CHIX
|
1200016J2
|
|
23/12/2024
|
15:49:01
|
GMT
|
35
|
99.6000
|
XLON
|
1131286475339505
|
|
23/12/2024
|
15:49:01
|
GMT
|
4
|
99.6000
|
XLON
|
1131286475339506
|
|
23/12/2024
|
15:49:01
|
GMT
|
9
|
99.6000
|
CHIX
|
1200016J8
|
|
23/12/2024
|
15:49:01
|
GMT
|
37
|
99.6000
|
CHIX
|
1200016J9
|
|
23/12/2024
|
15:49:06
|
GMT
|
40
|
99.5800
|
XLON
|
1131286475339523
|
|
23/12/2024
|
15:49:11
|
GMT
|
41
|
99.5600
|
XLON
|
1131286475339532
|
|
23/12/2024
|
15:49:11
|
GMT
|
45
|
99.5600
|
CHIX
|
1200016LR
|
|
23/12/2024
|
15:49:53
|
GMT
|
14
|
99.5400
|
XLON
|
1131286475339621
|
|
23/12/2024
|
15:49:53
|
GMT
|
30
|
99.5400
|
XLON
|
1131286475339622
|
|
23/12/2024
|
15:49:53
|
GMT
|
57
|
99.5600
|
CHIX
|
1200016PV
|
|
23/12/2024
|
15:49:58
|
GMT
|
1
|
99.5000
|
CHIX
|
1200016RO
|
|
23/12/2024
|
15:50:00
|
GMT
|
49
|
99.5000
|
CHIX
|
1200016S5
|
|
23/12/2024
|
15:50:29
|
GMT
|
37
|
99.5000
|
CHIX
|
1200016UO
|
|
23/12/2024
|
15:50:37
|
GMT
|
40
|
99.4800
|
XLON
|
1131286475339703
|
|
23/12/2024
|
15:52:16
|
GMT
|
58
|
99.5600
|
XLON
|
1131286475339852
|
|
23/12/2024
|
15:52:20
|
GMT
|
51
|
99.5400
|
XLON
|
1131286475339854
|
|
23/12/2024
|
15:52:23
|
GMT
|
22
|
99.5200
|
XLON
|
1131286475339867
|
|
23/12/2024
|
15:52:30
|
GMT
|
17
|
99.5200
|
XLON
|
1131286475339882
|
|
23/12/2024
|
15:53:04
|
GMT
|
50
|
99.5200
|
XLON
|
1131286475339913
|
|
23/12/2024
|
15:53:40
|
GMT
|
45
|
99.5200
|
XLON
|
1131286475340029
|
|
23/12/2024
|
15:54:05
|
GMT
|
37
|
99.5200
|
XLON
|
1131286475340067
|
|
23/12/2024
|
15:56:15
|
GMT
|
45
|
99.5600
|
XLON
|
1131286475340271
|
|
23/12/2024
|
15:56:40
|
GMT
|
82
|
99.5800
|
XLON
|
1131286475340327
|
|
23/12/2024
|
15:56:40
|
GMT
|
38
|
99.5800
|
CHIX
|
1200017VV
|
|
23/12/2024
|
15:58:42
|
GMT
|
70
|
99.6200
|
XLON
|
1131286475340543
|
|
23/12/2024
|
15:58:42
|
GMT
|
38
|
99.6200
|
CHIX
|
1200018EB
|
|
23/12/2024
|
16:00:25
|
GMT
|
52
|
99.6000
|
XLON
|
1131286475341027
|
|
23/12/2024
|
16:00:25
|
GMT
|
17
|
99.6000
|
XLON
|
1131286475341028
|
|
23/12/2024
|
16:00:25
|
GMT
|
35
|
99.5800
|
XLON
|
1131286475341029
|
|
23/12/2024
|
16:00:25
|
GMT
|
2
|
99.5800
|
XLON
|
1131286475341030
|
|
23/12/2024
|
16:00:25
|
GMT
|
41
|
99.5800
|
CHIX
|
1200018VF
|
|
23/12/2024
|
16:00:39
|
GMT
|
82
|
99.5600
|
XLON
|
1131286475341062
|
|
23/12/2024
|
16:00:39
|
GMT
|
51
|
99.5600
|
CHIX
|
1200018X0
|
|
23/12/2024
|
16:01:41
|
GMT
|
96
|
99.5400
|
XLON
|
1131286475341161
|
|
23/12/2024
|
16:02:09
|
GMT
|
88
|
99.5200
|
XLON
|
1131286475341197
|
|
23/12/2024
|
16:02:44
|
GMT
|
69
|
99.5000
|
XLON
|
1131286475341294
|
|
23/12/2024
|
16:02:45
|
GMT
|
41
|
99.4800
|
XLON
|
1131286475341300
|
|
23/12/2024
|
16:02:56
|
GMT
|
41
|
99.4600
|
XLON
|
1131286475341321
|
|
23/12/2024
|
16:03:51
|
GMT
|
41
|
99.5000
|
XLON
|
1131286475341464
|
|
23/12/2024
|
16:03:51
|
GMT
|
46
|
99.5000
|
CHIX
|
1200019UW
|
|
23/12/2024
|
16:04:03
|
GMT
|
42
|
99.4800
|
XLON
|
1131286475341484
|
|
23/12/2024
|
16:04:03
|
GMT
|
37
|
99.4800
|
CHIX
|
1200019W0
|
|
23/12/2024
|
16:04:08
|
GMT
|
39
|
99.4600
|
XLON
|
1131286475341497
|
|
23/12/2024
|
16:04:27
|
GMT
|
46
|
99.4600
|
CHIX
|
1200019YH
|
|
23/12/2024
|
16:04:46
|
GMT
|
32
|
99.4400
|
XLON
|
1131286475341582
|
|
23/12/2024
|
16:04:46
|
GMT
|
13
|
99.4400
|
XLON
|
1131286475341583
|
|
23/12/2024
|
16:05:39
|
GMT
|
40
|
99.4400
|
XLON
|
1131286475341651
|
|
23/12/2024
|
16:05:41
|
GMT
|
38
|
99.4200
|
XLON
|
1131286475341653
|
|
23/12/2024
|
16:05:41
|
GMT
|
49
|
99.4200
|
CHIX
|
120001A5G
|
|
23/12/2024
|
16:05:53
|
GMT
|
20
|
99.4000
|
CHIX
|
120001A6T
|
|
23/12/2024
|
16:05:53
|
GMT
|
20
|
99.4000
|
CHIX
|
120001A6U
|
|
23/12/2024
|
16:06:51
|
GMT
|
25
|
99.4000
|
XLON
|
1131286475341814
|
|
23/12/2024
|
16:06:51
|
GMT
|
14
|
99.4000
|
XLON
|
1131286475341815
|
|
23/12/2024
|
16:06:58
|
GMT
|
37
|
99.3800
|
XLON
|
1131286475341837
|
|
23/12/2024
|
16:07:07
|
GMT
|
37
|
99.3800
|
CHIX
|
120001ADP
|
|
23/12/2024
|
16:07:19
|
GMT
|
38
|
99.3600
|
XLON
|
1131286475341878
|
|
23/12/2024
|
16:08:02
|
GMT
|
45
|
99.4000
|
XLON
|
1131286475341949
|
|
23/12/2024
|
16:08:04
|
GMT
|
25
|
99.3800
|
XLON
|
1131286475341952
|
|
23/12/2024
|
16:08:04
|
GMT
|
14
|
99.3800
|
XLON
|
1131286475341953
|
|
23/12/2024
|
16:08:21
|
GMT
|
42
|
99.3600
|
CHIX
|
120001AMU
|
|
23/12/2024
|
16:09:07
|
GMT
|
46
|
99.3200
|
XLON
|
1131286475342262
|
|
23/12/2024
|
16:09:45
|
GMT
|
37
|
99.3000
|
XLON
|
1131286475342513
|
|
23/12/2024
|
16:10:08
|
GMT
|
43
|
99.2800
|
XLON
|
1131286475342632
|
|
23/12/2024
|
16:10:12
|
GMT
|
12
|
99.2800
|
CHIX
|
120001B0F
|
|
23/12/2024
|
16:10:12
|
GMT
|
26
|
99.2800
|
CHIX
|
120001B0G
|
|
23/12/2024
|
16:10:16
|
GMT
|
40
|
99.2600
|
XLON
|
1131286475342662
|
|
23/12/2024
|
16:10:50
|
GMT
|
41
|
99.2400
|
XLON
|
1131286475342827
|
|
23/12/2024
|
16:10:50
|
GMT
|
39
|
99.2200
|
XLON
|
1131286475342831
|
|
23/12/2024
|
16:12:04
|
GMT
|
46
|
99.1400
|
XLON
|
1131286475343053
|
|
23/12/2024
|
16:12:20
|
GMT
|
37
|
99.1400
|
XLON
|
1131286475343111
|
|
23/12/2024
|
16:12:38
|
GMT
|
26
|
99.1800
|
CHIX
|
120001BJ4
|
|
23/12/2024
|
16:13:49
|
GMT
|
15
|
99.1800
|
CHIX
|
120001BOW
|
|
23/12/2024
|
16:16:00
|
GMT
|
112
|
99.2400
|
XLON
|
1131286475343607
|
|
23/12/2024
|
16:16:00
|
GMT
|
37
|
99.2400
|
CHIX
|
120001C12
|
|
23/12/2024
|
16:20:38
|
GMT
|
132
|
99.3600
|
XLON
|
1131286475343955
|
|
23/12/2024
|
16:20:38
|
GMT
|
26
|
99.3600
|
CHIX
|
120001CR4
|
|
23/12/2024
|
16:20:38
|
GMT
|
20
|
99.3600
|
CHIX
|
120001CR5
|
|
23/12/2024
|
16:20:42
|
GMT
|
7
|
99.3400
|
XLON
|
1131286475343959
|
|
23/12/2024
|
16:20:50
|
GMT
|
100
|
99.3400
|
XLON
|
1131286475343979
|
|
23/12/2024
|
16:20:50
|
GMT
|
29
|
99.3400
|
XLON
|
1131286475343980
|
|
23/12/2024
|
16:20:50
|
GMT
|
8
|
99.3200
|
XLON
|
1131286475343981
|
|
23/12/2024
|
16:20:50
|
GMT
|
78
|
99.3200
|
XLON
|
1131286475343982
|
|
23/12/2024
|
16:20:50
|
GMT
|
14
|
99.3200
|
XLON
|
1131286475343983
|
|
23/12/2024
|
16:20:50
|
GMT
|
48
|
99.3400
|
CHIX
|
120001CT9
|
|
23/12/2024
|
16:21:15
|
GMT
|
35
|
99.3200
|
XLON
|
1131286475344026
|
|
23/12/2024
|
16:21:15
|
GMT
|
34
|
99.3200
|
CHIX
|
120001CVR
|
|
23/12/2024
|
16:21:15
|
GMT
|
7
|
99.3200
|
CHIX
|
120001CVS
|
|
23/12/2024
|
16:22:13
|
GMT
|
32
|
99.3400
|
XLON
|
1131286475344106
|
|
23/12/2024
|
16:22:13
|
GMT
|
29
|
99.3400
|
XLON
|
1131286475344107
|
|
23/12/2024
|
16:22:13
|
GMT
|
50
|
99.3400
|
CHIX
|
120001D29
|
|
23/12/2024
|
16:22:23
|
GMT
|
37
|
99.3200
|
XLON
|
1131286475344129
|
|
23/12/2024
|
16:22:23
|
GMT
|
67
|
99.3200
|
XLON
|
1131286475344130
|
|
23/12/2024
|
16:22:23
|
GMT
|
46
|
99.3200
|
CHIX
|
120001D3P
|
|
23/12/2024
|
16:22:44
|
GMT
|
13
|
99.3000
|
XLON
|
1131286475344174
|
|
23/12/2024
|
16:22:46
|
GMT
|
67
|
99.3400
|
XLON
|
1131286475344177
|
|
23/12/2024
|
16:23:53
|
GMT
|
37
|
99.3400
|
XLON
|
1131286475344338
|
|
23/12/2024
|
16:23:56
|
GMT
|
40
|
99.3400
|
CHIX
|
120001DEL
|
|
23/12/2024
|
16:24:03
|
GMT
|
14
|
99.3200
|
XLON
|
1131286475344358
|
|
23/12/2024
|
16:24:03
|
GMT
|
8
|
99.3200
|
XLON
|
1131286475344359
|
|
23/12/2024
|
16:24:03
|
GMT
|
41
|
99.3400
|
CHIX
|
120001DF8
|
|
23/12/2024
|
16:24:10
|
GMT
|
3
|
99.3200
|
XLON
|
1131286475344373
|
|
23/12/2024
|
16:25:19
|
GMT
|
87
|
99.3400
|
XLON
|
1131286475344518
|
|
23/12/2024
|
16:25:19
|
GMT
|
56
|
99.3400
|
CHIX
|
120001DN9
|
|
23/12/2024
|
16:25:24
|
GMT
|
45
|
99.3200
|
XLON
|
1131286475344525
|
|
23/12/2024
|
16:26:34
|
GMT
|
48
|
99.3200
|
CHIX
|
120001DTT
|
|
23/12/2024
|
16:27:49
|
GMT
|
118
|
99.3600
|
XLON
|
1131286475344728
|
|
23/12/2024
|
16:27:51
|
GMT
|
89
|
99.3600
|
XLON
|
1131286475344733
|
|
23/12/2024
|
16:27:51
|
GMT
|
132
|
99.3400
|
XLON
|
1131286475344743
|
|
23/12/2024
|
16:27:51
|
GMT
|
50
|
99.3400
|
CHIX
|
120001E1C
|
|
23/12/2024
|
16:27:52
|
GMT
|
37
|
99.3200
|
CHIX
|
120001E1F
|
|
23/12/2024
|
16:29:47
|
GMT
|
4
|
99.3800
|
XLON
|
1131286475344921
|
|
23/12/2024
|
16:29:47
|
GMT
|
60
|
99.3800
|
XLON
|
1131286475344922
|
|
23/12/2024
|
16:29:47
|
GMT
|
54
|
99.3800
|
CHIX
|
120001ECQ
|
|
23/12/2024
|
16:29:58
|
GMT
|
74
|
99.3600
|
XLON
|
1131286475344979
|
|
23/12/2024
|
16:31:08
|
GMT
|
67
|
99.4200
|
XLON
|
1131286475345121
|
|
23/12/2024
|
16:31:08
|
GMT
|
40
|
99.4200
|
CHIX
|
120001EKJ
|
|
23/12/2024
|
16:31:17
|
GMT
|
64
|
99.4000
|
XLON
|
1131286475345169
|
|
23/12/2024
|
16:31:17
|
GMT
|
42
|
99.4000
|
CHIX
|
120001EL2
|
|
23/12/2024
|
16:31:18
|
GMT
|
50
|
99.3800
|
CHIX
|
120001ELD
|
|
23/12/2024
|
16:32:15
|
GMT
|
41
|
99.4000
|
XLON
|
1131286475345261
|
|
23/12/2024
|
16:32:15
|
GMT
|
47
|
99.4000
|
CHIX
|
120001ERG
|
|
23/12/2024
|
16:32:38
|
GMT
|
51
|
99.4000
|
XLON
|
1131286475345296
|
|
23/12/2024
|
16:32:38
|
GMT
|
37
|
99.4000
|
CHIX
|
120001EVM
|
|
23/12/2024
|
16:32:43
|
GMT
|
39
|
99.3800
|
XLON
|
1131286475345300
|
|
23/12/2024
|
16:32:43
|
GMT
|
8
|
99.3800
|
XLON
|
1131286475345301
|
|
23/12/2024
|
16:34:08
|
GMT
|
50
|
99.4200
|
XLON
|
1131286475345420
|
|
23/12/2024
|
16:34:08
|
GMT
|
14
|
99.4200
|
CHIX
|
120001F2L
|
|
23/12/2024
|
16:34:08
|
GMT
|
25
|
99.4200
|
CHIX
|
120001F2M
|
|
23/12/2024
|
16:34:08
|
GMT
|
11
|
99.4200
|
CHIX
|
120001F2N
|
|
23/12/2024
|
16:34:13
|
GMT
|
54
|
99.4000
|
XLON
|
1131286475345439
|
|
23/12/2024
|
16:35:07
|
GMT
|
37
|
99.4000
|
CHIX
|
120001F7C
|
|
23/12/2024
|
16:36:06
|
GMT
|
67
|
99.4000
|
XLON
|
1131286475345583
|
|
23/12/2024
|
16:36:06
|
GMT
|
40
|
99.4000
|
CHIX
|
120001FBI
|
|
23/12/2024
|
16:36:42
|
GMT
|
18
|
99.3800
|
XLON
|
1131286475345643
|
|
23/12/2024
|
16:36:42
|
GMT
|
21
|
99.3800
|
XLON
|
1131286475345644
|
|
23/12/2024
|
16:36:42
|
GMT
|
41
|
99.3600
|
XLON
|
1131286475345646
|
|
23/12/2024
|
16:36:42
|
GMT
|
44
|
99.3800
|
CHIX
|
120001FFT
|
|
23/12/2024
|
16:36:42
|
GMT
|
41
|
99.3600
|
CHIX
|
120001FFV
|
|
23/12/2024
|
16:36:44
|
GMT
|
4
|
99.3600
|
XLON
|
1131286475345647
|
|
23/12/2024
|
16:38:18
|
GMT
|
57
|
99.4000
|
XLON
|
1131286475345739
|
|
23/12/2024
|
16:38:18
|
GMT
|
47
|
99.4000
|
CHIX
|
120001FNS
|
|
23/12/2024
|
16:39:17
|
GMT
|
76
|
99.4000
|
XLON
|
1131286475345806
|
|
23/12/2024
|
16:39:17
|
GMT
|
59
|
99.4000
|
CHIX
|
120001FU8
|
|
23/12/2024
|
16:39:21
|
GMT
|
45
|
99.3800
|
XLON
|
1131286475345814
|
|
23/12/2024
|
16:39:21
|
GMT
|
50
|
99.3800
|
CHIX
|
120001FVR
|
|
23/12/2024
|
16:39:54
|
GMT
|
47
|
99.3800
|
XLON
|
1131286475345928
|
|
23/12/2024
|
16:39:54
|
GMT
|
48
|
99.3800
|
CHIX
|
120001G01
|
|
23/12/2024
|
16:40:14
|
GMT
|
37
|
99.3600
|
XLON
|
1131286475345972
|
|
23/12/2024
|
16:40:14
|
GMT
|
25
|
99.3600
|
CHIX
|
120001G1N
|
|
23/12/2024
|
16:40:14
|
GMT
|
24
|
99.3600
|
CHIX
|
120001G1O
|
|
23/12/2024
|
16:40:26
|
GMT
|
42
|
99.3400
|
XLON
|
1131286475345988
|
|
23/12/2024
|
16:40:26
|
GMT
|
49
|
99.3400
|
CHIX
|
120001G2B
|
|
23/12/2024
|
16:42:26
|
GMT
|
57
|
99.3600
|
XLON
|
1131286475346230
|
|
23/12/2024
|
16:42:26
|
GMT
|
9
|
99.3600
|
CHIX
|
120001GDZ
|
|
23/12/2024
|
16:42:26
|
GMT
|
38
|
99.3600
|
CHIX
|
120001GE0
|
|
23/12/2024
|
16:42:26
|
GMT
|
28
|
99.3600
|
CHIX
|
120001GE1
|
|
23/12/2024
|
16:42:55
|
GMT
|
39
|
99.3400
|
XLON
|
1131286475346301
|
|
23/12/2024
|
16:42:55
|
GMT
|
21
|
99.3400
|
CHIX
|
120001GGP
|
|
23/12/2024
|
16:42:55
|
GMT
|
45
|
99.3400
|
CHIX
|
120001GGQ
|
|
23/12/2024
|
16:43:01
|
GMT
|
40
|
99.3200
|
XLON
|
1131286475346314
|
|
23/12/2024
|
16:43:01
|
GMT
|
54
|
99.3000
|
XLON
|
1131286475346376
|
|
23/12/2024
|
16:43:01
|
GMT
|
46
|
99.3200
|
CHIX
|
120001GIY
|
|
23/12/2024
|
16:43:01
|
GMT
|
64
|
99.3000
|
CHIX
|
120001GKZ
|
|
23/12/2024
|
16:43:18
|
GMT
|
40
|
99.2800
|
XLON
|
1131286475346403
|
|
23/12/2024
|
16:43:18
|
GMT
|
41
|
99.2800
|
CHIX
|
120001GNR
|
|
23/12/2024
|
16:43:37
|
GMT
|
39
|
99.2600
|
CHIX
|
120001GP1
|
|
23/12/2024
|
16:43:37
|
GMT
|
12
|
99.2600
|
CHIX
|
120001GP2
|
|
23/12/2024
|
16:44:23
|
GMT
|
37
|
99.2600
|
XLON
|
1131286475346572
|
|
23/12/2024
|
16:44:28
|
GMT
|
37
|
99.2400
|
XLON
|
1131286475346611
|
|
23/12/2024
|
16:44:28
|
GMT
|
55
|
99.2400
|
CHIX
|
120001GU7
|
|
23/12/2024
|
16:45:37
|
GMT
|
5
|
99.2600
|
XLON
|
1131286475346792
|
|
23/12/2024
|
16:45:37
|
GMT
|
32
|
99.2600
|
XLON
|
1131286475346793
|
|
23/12/2024
|
16:45:37
|
GMT
|
40
|
99.2600
|
CHIX
|
120001H0H
|
|
23/12/2024
|
16:45:57
|
GMT
|
37
|
99.2400
|
XLON
|
1131286475346833
|
|
23/12/2024
|
16:45:57
|
GMT
|
40
|
99.2400
|
CHIX
|
120001H2L
|
|
23/12/2024
|
16:46:01
|
GMT
|
37
|
99.2200
|
XLON
|
1131286475346904
|
|
23/12/2024
|
16:46:01
|
GMT
|
40
|
99.2200
|
CHIX
|
120001H4H
|
|
23/12/2024
|
16:46:52
|
GMT
|
37
|
99.2000
|
XLON
|
1131286475347015
|
|
23/12/2024
|
16:46:52
|
GMT
|
37
|
99.2000
|
CHIX
|
120001HG6
|
|
23/12/2024
|
16:47:19
|
GMT
|
71
|
99.2400
|
XLON
|
1131286475347124
|
|
23/12/2024
|
16:47:19
|
GMT
|
39
|
99.2400
|
CHIX
|
120001HIS
|
|
23/12/2024
|
16:47:23
|
GMT
|
40
|
99.2200
|
CHIX
|
120001HJ0
|
|
23/12/2024
|
16:47:30
|
GMT
|
66
|
99.2000
|
XLON
|
1131286475347180
|
|
23/12/2024
|
16:47:30
|
GMT
|
34
|
99.2000
|
CHIX
|
120001HKA
|
|
23/12/2024
|
16:47:30
|
GMT
|
6
|
99.2000
|
CHIX
|
120001HKB
|
|
23/12/2024
|
16:48:15
|
GMT
|
37
|
99.2000
|
CHIX
|
120001HOP
|
|
23/12/2024
|
16:48:16
|
GMT
|
38
|
99.1800
|
CHIX
|
120001HPL
|
|
23/12/2024
|
16:49:07
|
GMT
|
37
|
99.2200
|
XLON
|
1131286475347427
|
|
23/12/2024
|
16:50:55
|
GMT
|
49
|
99.2200
|
CHIX
|
120001I7L
|
|
23/12/2024
|
16:51:04
|
GMT
|
39
|
99.2000
|
XLON
|
1131286475347646
|
|
23/12/2024
|
16:51:04
|
GMT
|
40
|
99.2000
|
CHIX
|
120001I97
|
|
23/12/2024
|
16:51:14
|
GMT
|
37
|
99.1800
|
XLON
|
1131286475347657
|
|
23/12/2024
|
16:51:14
|
GMT
|
39
|
99.1800
|
CHIX
|
120001I9Y
|
|
23/12/2024
|
16:52:19
|
GMT
|
38
|
99.1800
|
CHIX
|
120001IH2
|
|
23/12/2024
|
16:52:41
|
GMT
|
34
|
99.1800
|
CHIX
|
120001IIX
|
|
23/12/2024
|
16:52:41
|
GMT
|
3
|
99.1800
|
CHIX
|
120001IIY
|
|
23/12/2024
|
16:53:25
|
GMT
|
37
|
99.1600
|
XLON
|
1131286475347911
|
|
23/12/2024
|
16:53:25
|
GMT
|
52
|
99.1600
|
CHIX
|
120001INX
|
|
23/12/2024
|
16:56:25
|
GMT
|
37
|
99.2000
|
CHIX
|
120001J98
|
|
23/12/2024
|
16:57:10
|
GMT
|
97
|
99.1800
|
XLON
|
1131286475348160
|
|
23/12/2024
|
16:57:10
|
GMT
|
38
|
99.1800
|
CHIX
|
120001JDJ
|
|
23/12/2024
|
16:57:20
|
GMT
|
106
|
99.1600
|
XLON
|
1131286475348232
|
|
23/12/2024
|
16:57:20
|
GMT
|
45
|
99.1600
|
CHIX
|
120001JH0
|
|
23/12/2024
|
16:57:41
|
GMT
|
47
|
99.1400
|
XLON
|
1131286475348368
|
|
23/12/2024
|
16:57:41
|
GMT
|
90
|
99.1400
|
XLON
|
1131286475348369
|
|
23/12/2024
|
16:57:41
|
GMT
|
47
|
99.1400
|
CHIX
|
120001JKQ
|
|
23/12/2024
|
16:58:40
|
GMT
|
4
|
99.1200
|
XLON
|
1131286475348501
|
|
23/12/2024
|
16:58:40
|
GMT
|
1
|
99.1200
|
XLON
|
1131286475348502
|
|
23/12/2024
|
16:58:40
|
GMT
|
132
|
99.1200
|
XLON
|
1131286475348512
|
|
23/12/2024
|
16:58:40
|
GMT
|
64
|
99.1200
|
CHIX
|
120001JUF
|
|
23/12/2024
|
16:58:45
|
GMT
|
84
|
99.1000
|
XLON
|
1131286475348522
|
|
23/12/2024
|
16:58:45
|
GMT
|
60
|
99.1000
|
CHIX
|
120001JVX
|
|
23/12/2024
|
17:00:17
|
GMT
|
84
|
99.1200
|
XLON
|
1131286475348854
|
|
23/12/2024
|
17:00:17
|
GMT
|
49
|
99.1200
|
CHIX
|
120001KBD
|
|
23/12/2024
|
17:00:47
|
GMT
|
52
|
99.1200
|
CHIX
|
120001KFV
|
|
23/12/2024
|
17:01:18
|
GMT
|
46
|
99.1000
|
XLON
|
1131286475349038
|
|
23/12/2024
|
17:01:18
|
GMT
|
64
|
99.0800
|
XLON
|
1131286475349042
|
|
23/12/2024
|
17:01:18
|
GMT
|
47
|
99.1000
|
CHIX
|
120001KMR
|
|
23/12/2024
|
17:01:34
|
GMT
|
53
|
99.1000
|
CHIX
|
120001KO4
|
|
23/12/2024
|
17:01:36
|
GMT
|
60
|
99.0800
|
XLON
|
1131286475349104
|
|
23/12/2024
|
17:01:36
|
GMT
|
42
|
99.0800
|
CHIX
|
120001KOI
|
|
23/12/2024
|
17:02:04
|
GMT
|
69
|
99.0600
|
XLON
|
1131286475349151
|
|
23/12/2024
|
17:02:04
|
GMT
|
72
|
99.0400
|
XLON
|
1131286475349154
|
|
23/12/2024
|
17:02:04
|
GMT
|
38
|
99.0600
|
CHIX
|
120001KRU
|
|
23/12/2024
|
17:02:04
|
GMT
|
37
|
99.0400
|
CHIX
|
120001KRW
|
|
23/12/2024
|
17:02:28
|
GMT
|
3
|
99.0000
|
CHIX
|
120001KU0
|
|
23/12/2024
|
17:02:28
|
GMT
|
55
|
99.0000
|
CHIX
|
120001KU1
|
|
23/12/2024
|
17:02:34
|
GMT
|
43
|
99.0000
|
CHIX
|
120001KUA
|
|
23/12/2024
|
17:04:16
|
GMT
|
42
|
99.0400
|
CHIX
|
120001L2R
|
|
23/12/2024
|
17:04:40
|
GMT
|
26
|
99.0400
|
XLON
|
1131286475349350
|
|
23/12/2024
|
17:04:40
|
GMT
|
51
|
99.0400
|
XLON
|
1131286475349351
|
|
23/12/2024
|
17:04:40
|
GMT
|
68
|
99.0400
|
CHIX
|
120001L4G
|
|
23/12/2024
|
17:04:47
|
GMT
|
42
|
99.0200
|
XLON
|
1131286475349352
|
|
23/12/2024
|
17:04:48
|
GMT
|
37
|
99.0000
|
XLON
|
1131286475349355
|
|
23/12/2024
|
17:05:35
|
GMT
|
58
|
99.0000
|
XLON
|
1131286475349409
|
|
23/12/2024
|
17:05:35
|
GMT
|
1
|
99.0000
|
CHIX
|
120001LA5
|
|
23/12/2024
|
17:05:35
|
GMT
|
38
|
99.0000
|
CHIX
|
120001LA6
|
|
23/12/2024
|
17:05:54
|
GMT
|
34
|
98.9800
|
XLON
|
1131286475349456
|
|
23/12/2024
|
17:05:54
|
GMT
|
7
|
98.9800
|
XLON
|
1131286475349457
|
|
23/12/2024
|
17:07:02
|
GMT
|
48
|
99.0000
|
XLON
|
1131286475349571
|
|
23/12/2024
|
17:07:02
|
GMT
|
46
|
99.0000
|
CHIX
|
120001LJ6
|
|
23/12/2024
|
17:07:03
|
GMT
|
47
|
98.9800
|
XLON
|
1131286475349574
|
|
23/12/2024
|
17:07:33
|
GMT
|
43
|
98.9600
|
XLON
|
1131286475349645
|
|
23/12/2024
|
17:07:33
|
GMT
|
49
|
98.9600
|
CHIX
|
120001LN0
|
|
23/12/2024
|
17:07:34
|
GMT
|
49
|
98.9400
|
XLON
|
1131286475349648
|
|
23/12/2024
|
17:07:34
|
GMT
|
37
|
98.9400
|
CHIX
|
120001LNP
|
|
23/12/2024
|
17:07:45
|
GMT
|
41
|
98.9400
|
CHIX
|
120001LP6
|
|
23/12/2024
|
17:07:47
|
GMT
|
48
|
98.9200
|
XLON
|
1131286475349711
|
|
23/12/2024
|
17:07:50
|
GMT
|
7
|
98.9000
|
XLON
|
1131286475349715
|
|
23/12/2024
|
17:07:50
|
GMT
|
31
|
98.9000
|
XLON
|
1131286475349716
|
|
23/12/2024
|
17:07:50
|
GMT
|
38
|
98.9000
|
CHIX
|
120001LQ8
|
|
23/12/2024
|
17:08:17
|
GMT
|
39
|
98.9000
|
XLON
|
1131286475349776
|
|
23/12/2024
|
17:08:41
|
GMT
|
42
|
98.9000
|
CHIX
|
120001LXX
|
|
23/12/2024
|
17:09:51
|
GMT
|
42
|
98.8800
|
XLON
|
1131286475349914
|
|
23/12/2024
|
17:09:51
|
GMT
|
42
|
98.8800
|
CHIX
|
120001M56
|
|
23/12/2024
|
17:10:12
|
GMT
|
42
|
98.8600
|
XLON
|
1131286475349939
|
|
23/12/2024
|
17:10:31
|
GMT
|
60
|
98.9000
|
XLON
|
1131286475350018
|
|
23/12/2024
|
17:10:33
|
GMT
|
38
|
98.9200
|
XLON
|
1131286475350034
|
|
23/12/2024
|
17:10:35
|
GMT
|
65
|
98.9200
|
CHIX
|
120001MCE
|
|
23/12/2024
|
17:10:40
|
GMT
|
39
|
98.9000
|
XLON
|
1131286475350046
|
|
23/12/2024
|
17:10:40
|
GMT
|
38
|
98.9000
|
CHIX
|
120001MD7
|
|
23/12/2024
|
17:10:40
|
GMT
|
4
|
98.8800
|
CHIX
|
120001MDA
|
|
23/12/2024
|
17:13:02
|
GMT
|
53
|
98.9600
|
XLON
|
1131286475350281
|
|
23/12/2024
|
17:13:02
|
GMT
|
54
|
98.9600
|
CHIX
|
120001MU3
|
|
23/12/2024
|
17:13:09
|
GMT
|
47
|
98.9400
|
XLON
|
1131286475350287
|
|
23/12/2024
|
17:13:09
|
GMT
|
52
|
98.9400
|
CHIX
|
120001MVF
|
|
23/12/2024
|
17:14:01
|
GMT
|
29
|
98.9600
|
CHIX
|
120001N1R
|
|
23/12/2024
|
17:14:01
|
GMT
|
8
|
98.9600
|
CHIX
|
120001N1V
|
|
23/12/2024
|
17:14:02
|
GMT
|
97
|
98.9600
|
XLON
|
1131286475350365
|
|
23/12/2024
|
17:14:02
|
GMT
|
38
|
98.9600
|
CHIX
|
120001N1W
|
|
23/12/2024
|
17:15:34
|
GMT
|
112
|
99.0000
|
XLON
|
1131286475350535
|
|
23/12/2024
|
17:15:34
|
GMT
|
50
|
99.0000
|
XLON
|
1131286475350536
|
|
23/12/2024
|
17:15:34
|
GMT
|
1
|
99.0000
|
XLON
|
1131286475350537
|
|
23/12/2024
|
17:15:34
|
GMT
|
1
|
99.0000
|
XLON
|
1131286475350538
|
|
23/12/2024
|
17:15:34
|
GMT
|
1
|
99.0000
|
XLON
|
1131286475350539
|
|
23/12/2024
|
17:15:34
|
GMT
|
22
|
99.0000
|
CHIX
|
120001NCY
|
|
23/12/2024
|
17:15:34
|
GMT
|
53
|
99.0000
|
CHIX
|
120001NCZ
|
|
23/12/2024
|
17:15:58
|
GMT
|
118
|
98.9800
|
XLON
|
1131286475350585
|
|
23/12/2024
|
17:15:58
|
GMT
|
61
|
98.9800
|
CHIX
|
120001NFD
|
|
23/12/2024
|
17:15:58
|
GMT
|
37
|
98.9600
|
CHIX
|
120001NFF
|
|
23/12/2024
|
17:15:58
|
GMT
|
9
|
98.9600
|
CHIX
|
120001NFG
|
|
23/12/2024
|
17:16:00
|
GMT
|
105
|
98.9600
|
XLON
|
1131286475350606
|
|
23/12/2024
|
17:16:04
|
GMT
|
18
|
98.9600
|
CHIX
|
120001NHV
|
|
23/12/2024
|
17:16:05
|
GMT
|
24
|
98.9600
|
CHIX
|
120001NI2
|
|
23/12/2024
|
17:16:13
|
GMT
|
39
|
98.9600
|
XLON
|
1131286475350665
|
|
23/12/2024
|
17:16:13
|
GMT
|
38
|
98.9600
|
CHIX
|
120001NJI
|
|
23/12/2024
|
17:17:13
|
GMT
|
39
|
98.9600
|
XLON
|
1131286475350785
|
|
23/12/2024
|
17:17:13
|
GMT
|
49
|
98.9600
|
CHIX
|
120001NT8
|
|
23/12/2024
|
17:17:19
|
GMT
|
53
|
98.9600
|
XLON
|
1131286475350818
|
|
23/12/2024
|
17:17:19
|
GMT
|
10
|
98.9400
|
CHIX
|
120001NUC
|
|
23/12/2024
|
17:17:19
|
GMT
|
33
|
98.9600
|
CHIX
|
120001NUK
|
|
23/12/2024
|
17:17:19
|
GMT
|
3
|
98.9600
|
CHIX
|
120001NUL
|
|
23/12/2024
|
17:17:19
|
GMT
|
26
|
98.9600
|
CHIX
|
120001NUM
|
|
23/12/2024
|
17:17:30
|
GMT
|
37
|
98.9400
|
XLON
|
1131286475350856
|
|
23/12/2024
|
17:17:30
|
GMT
|
52
|
98.9400
|
CHIX
|
120001NX7
|
|
23/12/2024
|
17:17:30
|
GMT
|
9
|
98.9400
|
CHIX
|
120001NX8
|
|
23/12/2024
|
17:18:04
|
GMT
|
14
|
98.9400
|
CHIX
|
120001O2R
|
|
23/12/2024
|
17:18:04
|
GMT
|
1
|
98.9400
|
CHIX
|
120001O2V
|
|
23/12/2024
|
17:18:04
|
GMT
|
12
|
98.9400
|
CHIX
|
120001O2W
|
|
23/12/2024
|
17:18:04
|
GMT
|
11
|
98.9400
|
CHIX
|
120001O2X
|
|
23/12/2024
|
17:18:44
|
GMT
|
76
|
98.9600
|
XLON
|
1131286475350974
|
|
23/12/2024
|
17:18:44
|
GMT
|
54
|
98.9600
|
CHIX
|
120001O70
|
|
23/12/2024
|
17:19:08
|
GMT
|
46
|
98.9600
|
CHIX
|
120001OCM
|
|
23/12/2024
|
17:20:02
|
GMT
|
102
|
98.9800
|
XLON
|
1131286475351150
|
|
23/12/2024
|
17:20:02
|
GMT
|
40
|
98.9800
|
CHIX
|
120001OKS
|
|
23/12/2024
|
17:20:31
|
GMT
|
37
|
98.9800
|
XLON
|
1131286475351223
|
|
23/12/2024
|
17:20:31
|
GMT
|
18
|
98.9800
|
XLON
|
1131286475351224
|
|
23/12/2024
|
17:20:31
|
GMT
|
1
|
98.9800
|
XLON
|
1131286475351225
|
|
23/12/2024
|
17:20:31
|
GMT
|
1
|
98.9800
|
XLON
|
1131286475351226
|
|
23/12/2024
|
17:20:31
|
GMT
|
1
|
98.9800
|
XLON
|
1131286475351227
|
|
23/12/2024
|
17:20:31
|
GMT
|
16
|
98.9800
|
XLON
|
1131286475351228
|
|
23/12/2024
|
17:20:58
|
GMT
|
88
|
99.0000
|
XLON
|
1131286475351305
|
|
23/12/2024
|
17:20:58
|
GMT
|
2
|
99.0000
|
CHIX
|
120001OW6
|
|
23/12/2024
|
17:20:58
|
GMT
|
8
|
99.0000
|
CHIX
|
120001OW7
|
|
23/12/2024
|
17:20:58
|
GMT
|
45
|
99.0000
|
CHIX
|
120001OW8
|
|
23/12/2024
|
17:21:13
|
GMT
|
17
|
99.0400
|
XLON
|
1131286475351334
|
|
23/12/2024
|
17:21:13
|
GMT
|
26
|
99.0400
|
XLON
|
1131286475351335
|
|
23/12/2024
|
17:21:16
|
GMT
|
37
|
99.0200
|
XLON
|
1131286475351344
|
|
23/12/2024
|
17:21:16
|
GMT
|
18
|
99.0200
|
CHIX
|
120001OZ7
|
|
23/12/2024
|
17:21:16
|
GMT
|
32
|
99.0200
|
CHIX
|
120001OZ8
|
|
23/12/2024
|
17:21:29
|
GMT
|
49
|
99.0400
|
XLON
|
1131286475351390
|
|
23/12/2024
|
17:21:29
|
GMT
|
72
|
99.0400
|
CHIX
|
120001P1K
|
|
23/12/2024
|
17:22:08
|
GMT
|
60
|
99.0600
|
CHIX
|
120001P6S
|
|
23/12/2024
|
17:22:59
|
GMT
|
15
|
99.0800
|
XLON
|
1131286475351520
|
|
23/12/2024
|
17:22:59
|
GMT
|
18
|
99.0800
|
XLON
|
1131286475351521
|
|
23/12/2024
|
17:22:59
|
GMT
|
49
|
99.0800
|
XLON
|
1131286475351522
|
|
23/12/2024
|
17:22:59
|
GMT
|
10
|
99.0800
|
XLON
|
1131286475351523
|
|
23/12/2024
|
17:22:59
|
GMT
|
18
|
99.0800
|
XLON
|
1131286475351524
|
|
23/12/2024
|
17:22:59
|
GMT
|
40
|
99.0600
|
CHIX
|
120001PHK
|
|
23/12/2024
|
17:23:00
|
GMT
|
67
|
99.1000
|
XLON
|
1131286475351526
|
|
23/12/2024
|
17:23:00
|
GMT
|
6
|
99.1000
|
CHIX
|
120001PHY
|
|
23/12/2024
|
17:23:00
|
GMT
|
61
|
99.1000
|
CHIX
|
120001PHZ
|
|
23/12/2024
|
17:23:00
|
GMT
|
8
|
99.0800
|
CHIX
|
120001PI1
|
|
23/12/2024
|
17:23:01
|
GMT
|
77
|
99.0800
|
XLON
|
1131286475351527
|
|
23/12/2024
|
17:23:01
|
GMT
|
46
|
99.0800
|
CHIX
|
120001PI3
|
|
23/12/2024
|
17:23:45
|
GMT
|
40
|
99.1000
|
XLON
|
1131286475351712
|
|
23/12/2024
|
17:24:02
|
GMT
|
21
|
99.1000
|
XLON
|
1131286475351771
|
|
23/12/2024
|
17:24:02
|
GMT
|
16
|
99.1000
|
XLON
|
1131286475351772
|
|
23/12/2024
|
17:24:02
|
GMT
|
4
|
99.1000
|
XLON
|
1131286475351773
|
|
23/12/2024
|
17:24:03
|
GMT
|
56
|
99.0800
|
XLON
|
1131286475351777
|
|
23/12/2024
|
17:24:03
|
GMT
|
37
|
99.0800
|
CHIX
|
120001PQC
|
|
23/12/2024
|
17:24:35
|
GMT
|
25
|
99.0800
|
XLON
|
1131286475351826
|
|
23/12/2024
|
17:24:35
|
GMT
|
12
|
99.0800
|
XLON
|
1131286475351827
|
|
23/12/2024
|
17:24:35
|
GMT
|
124
|
99.0600
|
XLON
|
1131286475351829
|
|
23/12/2024
|
17:24:35
|
GMT
|
46
|
99.0600
|
CHIX
|
120001PV9
|
|
23/12/2024
|
17:24:37
|
GMT
|
55
|
99.0400
|
XLON
|
1131286475351876
|
|
23/12/2024
|
17:24:37
|
GMT
|
47
|
99.0400
|
CHIX
|
120001PXW
|
|
23/12/2024
|
17:25:04
|
GMT
|
52
|
99.0600
|
CHIX
|
120001Q3L
|
|
23/12/2024
|
17:25:33
|
GMT
|
15
|
99.0800
|
XLON
|
1131286475352015
|
|
23/12/2024
|
17:25:33
|
GMT
|
19
|
99.0800
|
XLON
|
1131286475352016
|
|
23/12/2024
|
17:25:33
|
GMT
|
15
|
99.0800
|
XLON
|
1131286475352017
|
|
23/12/2024
|
17:25:33
|
GMT
|
21
|
99.0800
|
XLON
|
1131286475352018
|
|
23/12/2024
|
17:25:33
|
GMT
|
4
|
99.0800
|
XLON
|
1131286475352019
|
|
23/12/2024
|
17:25:48
|
GMT
|
37
|
99.0400
|
XLON
|
1131286475352141
|
|
23/12/2024
|
17:25:48
|
GMT
|
38
|
99.0200
|
XLON
|
1131286475352148
|
|
23/12/2024
|
17:25:48
|
GMT
|
35
|
99.0400
|
CHIX
|
120001QE1
|
|
23/12/2024
|
17:25:48
|
GMT
|
24
|
99.0400
|
CHIX
|
120001QE2
|
|
23/12/2024
|
17:26:03
|
GMT
|
43
|
99.0600
|
XLON
|
1131286475352176
|
|
23/12/2024
|
17:26:03
|
GMT
|
57
|
99.0600
|
CHIX
|
120001QGR
|
|
23/12/2024
|
17:26:27
|
GMT
|
65
|
99.0800
|
XLON
|
1131286475352255
|
|
23/12/2024
|
17:26:27
|
GMT
|
5
|
99.0800
|
XLON
|
1131286475352256
|
|
23/12/2024
|
17:26:31
|
GMT
|
66
|
99.0600
|
CHIX
|
120001QO6
|
|
23/12/2024
|
17:27:04
|
GMT
|
24
|
99.0800
|
XLON
|
1131286475352335
|
|
23/12/2024
|
17:27:04
|
GMT
|
20
|
99.0800
|
XLON
|
1131286475352336
|
|
23/12/2024
|
17:27:04
|
GMT
|
20
|
99.0800
|
XLON
|
1131286475352337
|
|
23/12/2024
|
17:27:04
|
GMT
|
49
|
99.0800
|
XLON
|
1131286475352338
|
|
23/12/2024
|
17:27:04
|
GMT
|
35
|
99.0800
|
XLON
|
1131286475352339
|
|
23/12/2024
|
17:27:04
|
GMT
|
1
|
99.0800
|
XLON
|
1131286475352340
|
|
23/12/2024
|
17:27:04
|
GMT
|
17
|
99.0600
|
XLON
|
1131286475352341
|
|
23/12/2024
|
17:27:04
|
GMT
|
44
|
99.0600
|
XLON
|
1131286475352342
|
|
23/12/2024
|
17:27:04
|
GMT
|
39
|
99.0600
|
CHIX
|
120001QUU
|
|
23/12/2024
|
17:27:04
|
GMT
|
56
|
99.0600
|
CHIX
|
120001QUW
|
|
23/12/2024
|
17:27:34
|
GMT
|
7
|
99.0600
|
CHIX
|
120001R18
|
|
23/12/2024
|
17:27:35
|
GMT
|
44
|
99.0600
|
CHIX
|
120001R19
|
|
23/12/2024
|
17:27:38
|
GMT
|
17
|
99.0800
|
XLON
|
1131286475352419
|
|
23/12/2024
|
17:27:38
|
GMT
|
17
|
99.0800
|
XLON
|
1131286475352420
|
|
23/12/2024
|
17:27:38
|
GMT
|
13
|
99.0800
|
XLON
|
1131286475352422
|
|
23/12/2024
|
17:27:38
|
GMT
|
31
|
99.0800
|
CHIX
|
120001R2B
|
|
23/12/2024
|
17:27:38
|
GMT
|
9
|
99.0800
|
CHIX
|
120001R2C
|
|
23/12/2024
|
17:28:04
|
GMT
|
48
|
99.1000
|
XLON
|
1131286475352464
|
|
23/12/2024
|
17:28:04
|
GMT
|
48
|
99.0800
|
XLON
|
1131286475352469
|
|
23/12/2024
|
17:28:04
|
GMT
|
37
|
99.1000
|
CHIX
|
120001R82
|
|
23/12/2024
|
17:28:04
|
GMT
|
43
|
99.1000
|
CHIX
|
120001R8C
|
|
23/12/2024
|
17:28:04
|
GMT
|
80
|
99.0800
|
CHIX
|
120001R8G
|
|
23/12/2024
|
17:28:12
|
GMT
|
53
|
99.1200
|
XLON
|
1131286475352515
|
|
23/12/2024
|
17:28:12
|
GMT
|
79
|
99.1200
|
CHIX
|
120001RBM
|
|
23/12/2024
|
17:28:31
|
GMT
|
10
|
99.1200
|
CHIX
|
120001RG1
|
|
23/12/2024
|
17:28:31
|
GMT
|
15
|
99.1200
|
CHIX
|
120001RG2
|
|
23/12/2024
|
17:28:31
|
GMT
|
15
|
99.1200
|
CHIX
|
120001RG3
|
|
23/12/2024
|
17:28:35
|
GMT
|
16
|
99.1400
|
XLON
|
1131286475352584
|
|
23/12/2024
|
17:28:35
|
GMT
|
19
|
99.1400
|
XLON
|
1131286475352585
|
|
23/12/2024
|
17:28:35
|
GMT
|
17
|
99.1400
|
XLON
|
1131286475352586
|
|
23/12/2024
|
17:28:35
|
GMT
|
19
|
99.1400
|
XLON
|
1131286475352587
|
|
23/12/2024
|
17:28:42
|
GMT
|
65
|
99.1000
|
XLON
|
1131286475352614
|
|
23/12/2024
|
17:28:42
|
GMT
|
44
|
99.1000
|
CHIX
|
120001RJ9
|
|
23/12/2024
|
17:29:14
|
GMT
|
38
|
99.1000
|
CHIX
|
120001RSG
|
|
23/12/2024
|
17:29:14
|
GMT
|
62
|
99.1000
|
CHIX
|
120001RSH
|
|
23/12/2024
|
17:29:24
|
GMT
|
55
|
99.1000
|
CHIX
|
120001RW7
|
|
23/12/2024
|
17:29:24
|
GMT
|
2
|
99.1000
|
CHIX
|
120001RW8
|
|
23/12/2024
|
17:29:33
|
GMT
|
1
|
99.1200
|
XLON
|
1131286475352825
|
|
23/12/2024
|
17:29:33
|
GMT
|
48
|
99.1200
|
XLON
|
1131286475352826
|
|
23/12/2024
|
17:29:45
|
GMT
|
75
|
99.1000
|
CHIX
|
120001S4Y
|
|
|
|
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
POSFLFVTFDLVFIS
Intercontinental Hotels (LSE:IHG)
過去 株価チャート
から 12 2024 まで 1 2025
Intercontinental Hotels (LSE:IHG)
過去 株価チャート
から 1 2024 まで 1 2025
