IHG.L

InterContinental Hotels Group Plc
Interco. Hotels Grp - Transaction in Own Shares
19th December 2024, 07:00
TwitterFacebookLinkedIn
To continue viewing RNS, please confirm that you are a Private Investor*

* A Private Investor is a recipient of the information who meets all of the conditions set out below, the recipient:

  1. Obtains access to the information in a personal capacity;
  2. Is not required to be regulated or supervised by a body concerned with the regulation or supervision of investment or financial services;
  3. Is not currently registered or qualified as a professional securities trader or investment adviser with any national or state exchange, regulatory authority, professional association or recognised professional body;
  4. Does not currently act in any capacity as an investment adviser, whether or not they have at some time been qualified to do so;
  5. Uses the information solely in relation to the management of their personal funds and not as a trader to the public or for the investment of corporate funds;
  6. Does not distribute, republish or otherwise provide any information or derived works to any third party in any manner or use or process information or derived works for any commercial purposes.
RNS Number : 6627Q
InterContinental Hotels Group PLC
19 December 2024
 

19 December 2024

 

InterContinental Hotels Group PLC (the Company)

 

Purchase of own shares

 

 

The Company announces that on 18 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:

18 December 2024



Aggregate number of ordinary shares purchased:

117,273



Lowest price paid per share:

£ 99.8000



Highest price paid per share:

£ 100.7000



Average price paid per share:

£ 100.3398

 

 

The Company intends to cancel the purchased shares.

 

Following the above transaction, the Company has 158,642,899 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: 117,273 (ISIN: GB00BHJYC057)

 

Date of purchases: 18 December 2024

 

Investment firm: GSI

 

Aggregated information:

 


London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

75,000

11,273

25,000

6,000

Highest price paid (per ordinary share)

£ 100.7000

£ 100.7000

£ 100.6500

£ 100.6500

Lowest price paid (per ordinary share)

£ 99.8000

£ 99.8000

£ 99.8200

£ 99.8400

Volume weighted average price paid(per ordinary share)

£ 100.3481

£ 100.3316

£ 100.3148

£ 100.3568


 

Detailed information:

 

Transaction Date

Time

Time Zone

Volume

Price (GBP)

Trading Venue

Transaction ID

18/12/2024

09:19:10

GMT

72

99.9200

XLON

1128194098860331

18/12/2024

09:19:10

GMT

45

99.9200

XLON

1128194098860332

18/12/2024

09:19:10

GMT

35

99.9200

CHIX

120000A7G

18/12/2024

09:19:10

GMT

100

99.9200

CHIX

120000A7H

18/12/2024

09:20:26

GMT

78

99.9800

XLON

1128194098860437

18/12/2024

09:20:26

GMT

44

99.9800

CHIX

120000ADB

18/12/2024

09:20:26

GMT

26

99.9800

CHIX

120000ADC

18/12/2024

09:20:45

GMT

118

99.9600

TRQX

1128194023361216

18/12/2024

09:20:45

GMT

14

99.9600

XLON

1128194098860454

18/12/2024

09:20:45

GMT

69

99.9600

XLON

1128194098860455

18/12/2024

09:20:45

GMT

14

99.9600

CHIX

120000AG6

18/12/2024

09:20:45

GMT

67

99.9600

CHIX

120000AG7

18/12/2024

09:20:45

GMT

19

99.9600

BATE

200005ZJ

18/12/2024

09:20:45

GMT

19

99.9600

BATE

200005ZK

18/12/2024

09:20:56

GMT

48

100.0000

CHIX

120000AGT

18/12/2024

09:21:17

GMT

49

99.9800

TRQX

1128194023361291

18/12/2024

09:21:17

GMT

85

99.9600

TRQX

1128194023361292

18/12/2024

09:21:17

GMT

53

99.9800

XLON

1128194098860493

18/12/2024

09:21:17

GMT

41

99.9600

XLON

1128194098860494

18/12/2024

09:21:17

GMT

41

99.9600

BATE

2000061C

18/12/2024

09:25:47

GMT

45

100.0500

TRQX

1128194023361744

18/12/2024

09:25:47

GMT

39

100.0500

CHIX

120000B19

18/12/2024

09:29:59

GMT

39

100.1000

TRQX

1128194023362151

18/12/2024

09:29:59

GMT

47

100.1000

XLON

1128194098861019

18/12/2024

09:29:59

GMT

15

100.1000

BATE

200006T1

18/12/2024

09:29:59

GMT

11

100.1000

BATE

200006T2

18/12/2024

09:29:59

GMT

8

100.1000

BATE

200006T5

18/12/2024

09:30:00

GMT

5

100.1000

BATE

200006TM

18/12/2024

09:30:18

GMT

48

100.1000

CHIX

120000BON

18/12/2024

09:31:11

GMT

8

100.1000

BATE

2000070A

18/12/2024

09:31:30

GMT

17

100.1000

BATE

2000071G

18/12/2024

09:31:35

GMT

49

100.0500

XLON

1128194098861188

18/12/2024

09:31:35

GMT

44

100.0500

CHIX

120000BVM

18/12/2024

09:31:35

GMT

43

100.0500

BATE

20000728

18/12/2024

09:31:35

GMT

13

100.0500

BATE

20000729

18/12/2024

09:32:03

GMT

17

100.0000

XLON

1128194098861255

18/12/2024

09:32:03

GMT

27

100.0000

XLON

1128194098861256

18/12/2024

09:32:32

GMT

10

99.9800

XLON

1128194098861289

18/12/2024

09:32:32

GMT

39

100.0000

CHIX

120000BZO

18/12/2024

09:33:36

GMT

51

99.9800

XLON

1128194098861420

18/12/2024

09:33:36

GMT

39

99.9800

CHIX

120000C30

18/12/2024

09:34:04

GMT

40

99.9600

XLON

1128194098861469

18/12/2024

09:34:04

GMT

38

99.9600

CHIX

120000C48

18/12/2024

09:34:04

GMT

38

99.9600

BATE

200007AF

18/12/2024

09:34:40

GMT

91

99.9600

XLON

1128194098861506

18/12/2024

09:34:40

GMT

4

99.9600

XLON

1128194098861507

18/12/2024

09:34:40

GMT

56

99.9400

XLON

1128194098861511

18/12/2024

09:34:40

GMT

54

99.9600

CHIX

120000C7Y

18/12/2024

09:34:40

GMT

45

99.9400

CHIX

120000C81

18/12/2024

09:34:42

GMT

109

99.9600

XLON

1128194098861515

18/12/2024

09:35:01

GMT

102

99.9400

XLON

1128194098861539

18/12/2024

09:35:01

GMT

43

99.9400

CHIX

120000C9M

18/12/2024

09:35:03

GMT

50

99.9600

CHIX

120000CA3

18/12/2024

09:35:03

GMT

7

99.9600

CHIX

120000CA4

18/12/2024

09:35:17

GMT

22

99.9400

XLON

1128194098861604

18/12/2024

09:35:17

GMT

50

99.9400

XLON

1128194098861605

18/12/2024

09:35:17

GMT

17

99.9600

BATE

200007EZ

18/12/2024

09:35:20

GMT

5

99.9600

BATE

200007F3

18/12/2024

09:35:24

GMT

70

99.9400

XLON

1128194098861613

18/12/2024

09:35:24

GMT

50

99.9400

CHIX

120000CC8

18/12/2024

09:35:41

GMT

68

99.9200

XLON

1128194098861629

18/12/2024

09:35:48

GMT

60

99.9000

XLON

1128194098861635

18/12/2024

09:35:48

GMT

33

99.9000

CHIX

120000CEW

18/12/2024

09:35:58

GMT

65

99.8800

BATE

200007HT

18/12/2024

09:35:59

GMT

41

99.8800

XLON

1128194098861663

18/12/2024

09:38:15

GMT

55

99.8600

XLON

1128194098861857

18/12/2024

09:38:15

GMT

52

99.8800

CHIX

120000CSF

18/12/2024

09:38:15

GMT

38

99.8600

CHIX

120000CSH

18/12/2024

09:38:34

GMT

39

99.8400

XLON

1128194098861893

18/12/2024

09:38:34

GMT

21

99.8600

BATE

200007SE

18/12/2024

09:41:03

GMT

72

99.8800

XLON

1128194098862032

18/12/2024

09:41:03

GMT

67

99.8600

XLON

1128194098862037

18/12/2024

09:41:03

GMT

31

99.8400

XLON

1128194098862038

18/12/2024

09:41:03

GMT

50

99.8800

CHIX

120000D3D

18/12/2024

09:41:03

GMT

24

99.8800

CHIX

120000D3E

18/12/2024

09:41:03

GMT

75

99.8800

BATE

200007ZK

18/12/2024

09:41:39

GMT

23

99.8400

XLON

1128194098862081

18/12/2024

09:42:03

GMT

43

99.8600

CHIX

120000D8M

18/12/2024

09:43:06

GMT

23

99.8600

BATE

2000087M

18/12/2024

09:43:07

GMT

60

99.8600

XLON

1128194098862150

18/12/2024

09:46:06

GMT

66

100.0000

XLON

1128194098862358

18/12/2024

09:46:06

GMT

54

100.0000

CHIX

120000DPK

18/12/2024

09:46:06

GMT

66

100.0000

BATE

200008HE

18/12/2024

09:48:33

GMT

61

100.0500

XLON

1128194098862474

18/12/2024

09:50:17

GMT

43

100.0000

CHIX

120000E5B

18/12/2024

09:50:29

GMT

14

99.9800

CHIX

120000E6C

18/12/2024

09:50:40

GMT

66

99.9800

XLON

1128194098862567

18/12/2024

09:50:40

GMT

24

99.9800

CHIX

120000E72

18/12/2024

09:50:40

GMT

17

100.0000

BATE

200008TV

18/12/2024

09:50:40

GMT

5

100.0000

BATE

200008TW

18/12/2024

09:50:59

GMT

55

99.9800

XLON

1128194098862589

18/12/2024

09:50:59

GMT

47

99.9800

CHIX

120000E9E

18/12/2024

09:51:02

GMT

39

99.9800

XLON

1128194098862598

18/12/2024

09:51:02

GMT

50

99.9800

CHIX

120000EAE

18/12/2024

09:51:08

GMT

28

99.9600

TRQX

1128194023364288

18/12/2024

09:51:08

GMT

47

99.9600

XLON

1128194098862602

18/12/2024

09:52:01

GMT

46

99.9600

CHIX

120000EDV

18/12/2024

09:52:01

GMT

5

99.9600

CHIX

120000EDW

18/12/2024

09:52:13

GMT

7

99.9400

XLON

1128194098862658

18/12/2024

09:52:13

GMT

56

99.9400

XLON

1128194098862659

18/12/2024

09:52:13

GMT

2

99.9400

BATE

200008ZK

18/12/2024

09:52:13

GMT

62

99.9400

BATE

200008ZL

18/12/2024

09:52:15

GMT

45

99.9400

CHIX

120000EFO

18/12/2024

09:52:52

GMT

45

99.9200

XLON

1128194098862686

18/12/2024

09:52:52

GMT

8

99.9200

XLON

1128194098862687

18/12/2024

09:52:52

GMT

41

99.9000

XLON

1128194098862689

18/12/2024

09:54:37

GMT

42

99.9000

CHIX

120000EQM

18/12/2024

09:55:09

GMT

43

99.8800

BATE

2000098O

18/12/2024

09:59:57

GMT

50

99.9600

CHIX

120000FGL

18/12/2024

10:00:22

GMT

57

99.9600

XLON

1128194098863211

18/12/2024

10:01:48

GMT

4

99.9400

XLON

1128194098863303

18/12/2024

10:01:48

GMT

53

99.9400

XLON

1128194098863304

18/12/2024

10:01:48

GMT

48

99.9400

CHIX

120000FNY

18/12/2024

10:01:48

GMT

48

99.9400

BATE

200009XG

18/12/2024

10:04:02

GMT

55

99.9400

XLON

1128194098863491

18/12/2024

10:04:02

GMT

55

99.9400

BATE

20000A3H

18/12/2024

10:08:59

GMT

47

100.0000

CHIX

120000GD9

18/12/2024

10:12:51

GMT

91

100.2000

XLON

1128194098864008

18/12/2024

10:12:51

GMT

51

100.2000

BATE

20000AW0

18/12/2024

10:14:05

GMT

42

100.1500

BATE

20000B0G

18/12/2024

10:15:05

GMT

38

100.1500

CHIX

120000H5N

18/12/2024

10:16:03

GMT

92

100.1500

XLON

1128194098864275

18/12/2024

10:16:03

GMT

9

100.1500

BATE

20000B8F

18/12/2024

10:21:10

GMT

33

100.1500

TRQX

1128194023367433

18/12/2024

10:21:10

GMT

25

100.1500

TRQX

1128194023367434

18/12/2024

10:23:29

GMT

38

100.1500

TRQX

1128194023367694

18/12/2024

10:23:29

GMT

144

100.1500

XLON

1128194098864823

18/12/2024

10:23:29

GMT

54

100.1500

CHIX

120000I75

18/12/2024

10:23:29

GMT

43

100.1500

BATE

20000BZW

18/12/2024

10:24:10

GMT

82

100.1000

XLON

1128194098864856

18/12/2024

10:24:10

GMT

50

100.1000

CHIX

120000IAK

18/12/2024

10:24:10

GMT

25

100.1000

BATE

20000C2U

18/12/2024

10:24:10

GMT

14

100.1000

BATE

20000C2V

18/12/2024

10:26:56

GMT

109

100.0500

XLON

1128194098865066

18/12/2024

10:26:56

GMT

39

100.0500

CHIX

120000INE

18/12/2024

10:26:56

GMT

39

100.0500

BATE

20000CCU

18/12/2024

10:29:02

GMT

42

100.1000

TRQX

1128194023368257

18/12/2024

10:29:02

GMT

105

100.1000

XLON

1128194098865144

18/12/2024

10:29:02

GMT

86

100.1000

CHIX

120000IW6

18/12/2024

10:29:02

GMT

51

100.1000

BATE

20000CK7

18/12/2024

10:29:03

GMT

47

100.1000

XLON

1128194098865150

18/12/2024

10:29:09

GMT

349

100.1000

XLON

1128194098865154

18/12/2024

10:32:07

GMT

44

100.1000

CHIX

120000J7Y

18/12/2024

10:32:08

GMT

53

100.1000

CHIX

120000J81

18/12/2024

10:32:30

GMT

6

100.1000

TRQX

1128194023368606

18/12/2024

10:32:30

GMT

36

100.1000

TRQX

1128194023368607

18/12/2024

10:32:30

GMT

142

100.1000

XLON

1128194098865325

18/12/2024

10:32:30

GMT

53

100.1000

BATE

20000CWC

18/12/2024

10:39:48

GMT

116

100.0500

XLON

1128194098865705

18/12/2024

10:39:48

GMT

64

100.0500

CHIX

120000JZA

18/12/2024

10:39:48

GMT

25

100.0500

CHIX

120000JZB

18/12/2024

10:39:48

GMT

47

100.0500

BATE

20000DJ7

18/12/2024

10:39:48

GMT

4

100.0500

BATE

20000DJ8

18/12/2024

10:40:11

GMT

30

100.0000

CHIX

120000K2R

18/12/2024

10:46:27

GMT

22

100.0000

CHIX

120000KP2

18/12/2024

10:48:49

GMT

107

100.0000

XLON

1128194098866273

18/12/2024

10:48:49

GMT

40

100.0000

BATE

20000EDD

18/12/2024

10:51:33

GMT

140

100.0500

XLON

1128194098866507

18/12/2024

10:51:33

GMT

3

100.0500

XLON

1128194098866508

18/12/2024

10:54:03

GMT

43

100.0500

TRQX

1128194023370779

18/12/2024

10:54:05

GMT

60

100.0500

XLON

1128194098866614

18/12/2024

10:54:05

GMT

78

100.0500

XLON

1128194098866615

18/12/2024

10:55:45

GMT

125

100.0000

XLON

1128194098866693

18/12/2024

10:55:45

GMT

6

100.0000

XLON

1128194098866694

18/12/2024

10:55:45

GMT

7

100.0000

XLON

1128194098866695

18/12/2024

10:55:45

GMT

42

100.0000

CHIX

120000LIQ

18/12/2024

10:55:45

GMT

89

100.0000

CHIX

120000LIR

18/12/2024

10:56:15

GMT

38

100.0000

BATE

20000EZW

18/12/2024

10:57:04

GMT

97

100.0000

XLON

1128194098866741

18/12/2024

10:57:04

GMT

40

100.0000

XLON

1128194098866742

18/12/2024

10:57:04

GMT

46

100.0000

CHIX

120000LN3

18/12/2024

10:57:04

GMT

94

100.0000

CHIX

120000LN4

18/12/2024

10:57:12

GMT

140

100.0000

XLON

1128194098866745

18/12/2024

10:57:12

GMT

144

99.9800

XLON

1128194098866746

18/12/2024

10:57:12

GMT

66

99.9600

XLON

1128194098866747

18/12/2024

10:57:12

GMT

119

100.0000

CHIX

120000LNY

18/12/2024

10:57:12

GMT

11

100.0000

CHIX

120000LNZ

18/12/2024

10:57:12

GMT

74

99.9800

CHIX

120000LO0

18/12/2024

10:57:14

GMT

82

99.9600

XLON

1128194098866748

18/12/2024

10:57:14

GMT

56

99.9600

CHIX

120000LO5

18/12/2024

10:58:07

GMT

50

99.9600

TRQX

1128194023371115

18/12/2024

10:58:07

GMT

140

99.9600

XLON

1128194098866799

18/12/2024

10:58:07

GMT

134

99.9400

XLON

1128194098866801

18/12/2024

10:58:07

GMT

101

99.9600

CHIX

120000LRG

18/12/2024

10:58:07

GMT

13

99.9400

CHIX

120000LRI

18/12/2024

10:58:07

GMT

36

99.9400

CHIX

120000LRJ

18/12/2024

10:58:07

GMT

36

99.9400

CHIX

120000LRK

18/12/2024

10:59:06

GMT

18

99.9200

CHIX

120000LTX

18/12/2024

10:59:41

GMT

1

99.9200

CHIX

120000LW1

18/12/2024

11:00:06

GMT

46

99.9200

CHIX

120000LYN

18/12/2024

11:00:14

GMT

19

99.9200

CHIX

120000LZ4

18/12/2024

11:01:05

GMT

61

99.9200

XLON

1128194098867028

18/12/2024

11:02:00

GMT

148

99.9600

XLON

1128194098867160

18/12/2024

11:02:00

GMT

57

99.9400

CHIX

120000M69

18/12/2024

11:02:09

GMT

38

99.9400

TRQX

1128194023371442

18/12/2024

11:02:09

GMT

108

99.9400

XLON

1128194098867185

18/12/2024

11:02:09

GMT

24

99.9400

CHIX

120000M7D

18/12/2024

11:04:22

GMT

53

99.9800

CHIX

120000MI9

18/12/2024

11:04:27

GMT

26

99.9800

CHIX

120000MIQ

18/12/2024

11:05:02

GMT

26

99.9800

XLON

1128194098867321

18/12/2024

11:05:02

GMT

111

99.9800

XLON

1128194098867322

18/12/2024

11:05:10

GMT

138

99.9600

XLON

1128194098867328

18/12/2024

11:05:10

GMT

25

99.9600

CHIX

120000MMN

18/12/2024

11:05:10

GMT

54

99.9600

CHIX

120000MMO

18/12/2024

11:05:10

GMT

75

99.9600

BATE

20000FYW

18/12/2024

11:05:33

GMT

13

99.9400

XLON

1128194098867376

18/12/2024

11:05:33

GMT

23

99.9400

XLON

1128194098867377

18/12/2024

11:05:33

GMT

105

99.9400

XLON

1128194098867378

18/12/2024

11:05:33

GMT

37

99.9400

CHIX

120000MPH

18/12/2024

11:05:33

GMT

37

99.9400

CHIX

120000MPI

18/12/2024

11:05:42

GMT

143

99.9200

XLON

1128194098867398

18/12/2024

11:05:42

GMT

68

99.9200

CHIX

120000MQS

18/12/2024

11:05:50

GMT

134

99.9000

XLON

1128194098867410

18/12/2024

11:05:50

GMT

71

99.8800

XLON

1128194098867411

18/12/2024

11:05:50

GMT

59

99.9000

CHIX

120000MR6

18/12/2024

11:05:50

GMT

40

99.8800

CHIX

120000MR7

18/12/2024

11:05:50

GMT

39

99.9000

BATE

20000G1S

18/12/2024

11:05:50

GMT

17

99.9200

BATE

20000G1U

18/12/2024

11:06:18

GMT

67

99.8600

XLON

1128194098867424

18/12/2024

11:06:23

GMT

11

99.8400

CHIX

120000MSX

18/12/2024

11:06:28

GMT

17

99.8400

CHIX

120000MTM

18/12/2024

11:08:36

GMT

115

99.8400

XLON

1128194098867547

18/12/2024

11:08:36

GMT

10

99.8400

CHIX

120000N20

18/12/2024

11:10:08

GMT

40

99.8600

CHIX

120000N8I

18/12/2024

11:11:35

GMT

128

99.9200

XLON

1128194098867687

18/12/2024

11:11:35

GMT

47

99.9200

CHIX

120000NE8

18/12/2024

11:11:35

GMT

23

99.9200

CHIX

120000NE9

18/12/2024

11:11:47

GMT

48

99.9000

XLON

1128194098867697

18/12/2024

11:11:47

GMT

43

99.9000

XLON

1128194098867698

18/12/2024

11:11:47

GMT

38

99.9000

XLON

1128194098867699

18/12/2024

11:11:47

GMT

47

99.9000

BATE

20000GMF

18/12/2024

11:13:25

GMT

78

99.9200

XLON

1128194098867773

18/12/2024

11:13:25

GMT

7

99.9200

XLON

1128194098867774

18/12/2024

11:13:25

GMT

43

99.9000

XLON

1128194098867776

18/12/2024

11:13:25

GMT

43

99.9000

XLON

1128194098867777

18/12/2024

11:13:25

GMT

39

99.9200

CHIX

120000NOP

18/12/2024

11:15:15

GMT

77

99.9200

XLON

1128194098867865

18/12/2024

11:16:09

GMT

27

99.9000

TRQX

1128194023372897

18/12/2024

11:16:12

GMT

13

99.9000

TRQX

1128194023372903

18/12/2024

11:16:12

GMT

78

99.9000

XLON

1128194098867909

18/12/2024

11:16:12

GMT

38

99.9000

CHIX

120000O08

18/12/2024

11:17:52

GMT

54

99.9000

XLON

1128194098867972

18/12/2024

11:17:52

GMT

48

99.9000

CHIX

120000O72

18/12/2024

11:18:16

GMT

58

99.8800

XLON

1128194098867990

18/12/2024

11:18:16

GMT

25

99.8600

XLON

1128194098867991

18/12/2024

11:18:16

GMT

38

99.8800

CHIX

120000O9C

18/12/2024

11:18:16

GMT

42

99.8800

BATE

20000HDD

18/12/2024

11:18:17

GMT

19

99.8600

XLON

1128194098867992

18/12/2024

11:19:13

GMT

38

99.8400

XLON

1128194098868036

18/12/2024

11:19:13

GMT

56

99.8400

CHIX

120000OCP

18/12/2024

11:20:39

GMT

38

99.8400

TRQX

1128194023373348

18/12/2024

11:20:39

GMT

58

99.8400

CHIX

120000OLZ

18/12/2024

11:20:40

GMT

63

99.8400

XLON

1128194098868109

18/12/2024

11:20:40

GMT

41

99.8200

XLON

1128194098868114

18/12/2024

11:20:40

GMT

51

99.8400

CHIX

120000OM1

18/12/2024

11:20:40

GMT

40

99.8200

CHIX

120000OM2

18/12/2024

11:21:40

GMT

38

99.8000

XLON

1128194098868157

18/12/2024

11:21:40

GMT

38

99.8000

BATE

20000HT9

18/12/2024

11:22:59

GMT

81

99.8400

XLON

1128194098868240

18/12/2024

11:22:59

GMT

12

99.8400

XLON

1128194098868241

18/12/2024

11:22:59

GMT

28

99.8400

CHIX

120000OV6

18/12/2024

11:22:59

GMT

10

99.8400

CHIX

120000OV7

18/12/2024

11:28:14

GMT

38

99.9200

CHIX

120000PFJ

18/12/2024

11:29:29

GMT

38

99.9000

CHIX

120000PIY

18/12/2024

11:33:46

GMT

128

99.9400

XLON

1128194098868695

18/12/2024

11:33:46

GMT

38

99.9400

CHIX

120000PZ0

18/12/2024

11:33:55

GMT

38

99.9200

TRQX

1128194023374539

18/12/2024

11:33:55

GMT

125

99.9200

XLON

1128194098868705

18/12/2024

11:33:55

GMT

116

99.9000

XLON

1128194098868713

18/12/2024

11:33:55

GMT

53

99.9200

CHIX

120000Q0C

18/12/2024

11:33:55

GMT

51

99.9200

BATE

20000IX6

18/12/2024

11:34:23

GMT

71

99.9000

XLON

1128194098868750

18/12/2024

11:34:23

GMT

42

99.9000

CHIX

120000Q3B

18/12/2024

11:34:23

GMT

5

99.9000

CHIX

120000Q3C

18/12/2024

11:35:38

GMT

40

99.9000

CHIX

120000Q7Z

18/12/2024

11:35:38

GMT

12

99.9000

CHIX

120000Q81

18/12/2024

11:38:10

GMT

80

99.9400

XLON

1128194098869023

18/12/2024

11:38:10

GMT

41

99.9400

CHIX

120000QKY

18/12/2024

11:38:10

GMT

5

99.9400

CHIX

120000QKZ

18/12/2024

11:43:52

GMT

93

100.1000

XLON

1128194098869540

18/12/2024

11:43:52

GMT

49

100.1000

CHIX

120000RBW

18/12/2024

11:46:24

GMT

164

100.1000

XLON

1128194098869757

18/12/2024

11:46:24

GMT

22

100.1000

XLON

1128194098869758

18/12/2024

11:46:24

GMT

18

100.1000

BATE

20000K8R

18/12/2024

11:46:52

GMT

61

100.1000

XLON

1128194098869765

18/12/2024

11:46:52

GMT

70

100.1000

CHIX

120000RM1

18/12/2024

11:46:52

GMT

59

100.1000

BATE

20000KAR

18/12/2024

11:46:52

GMT

14

100.1000

BATE

20000KAS

18/12/2024

11:46:52

GMT

18

100.1000

BATE

20000KAT

18/12/2024

11:46:54

GMT

53

100.1000

XLON

1128194098869766

18/12/2024

11:47:28

GMT

58

100.1000

XLON

1128194098869799

18/12/2024

11:51:25

GMT

39

100.1000

TRQX

1128194023376176

18/12/2024

11:51:25

GMT

138

100.1000

XLON

1128194098870028

18/12/2024

11:51:25

GMT

71

100.1000

CHIX

120000S5E

18/12/2024

11:51:25

GMT

81

100.1000

BATE

20000KSS

18/12/2024

11:56:36

GMT

86

100.0500

XLON

1128194098870325

18/12/2024

11:56:36

GMT

51

100.0500

CHIX

120000SLX

18/12/2024

11:56:36

GMT

62

100.0500

BATE

20000L6M

18/12/2024

11:56:48

GMT

76

100.0500

XLON

1128194098870364

18/12/2024

11:56:48

GMT

40

100.0500

XLON

1128194098870365

18/12/2024

11:56:48

GMT

26

100.0500

XLON

1128194098870366

18/12/2024

11:57:06

GMT

27

100.0500

XLON

1128194098870391

18/12/2024

11:57:06

GMT

76

100.0500

XLON

1128194098870392

18/12/2024

11:57:06

GMT

29

100.0500

XLON

1128194098870393

18/12/2024

11:57:08

GMT

129

100.0500

XLON

1128194098870404

18/12/2024

11:57:08

GMT

28

100.0500

XLON

1128194098870405

18/12/2024

11:57:09

GMT

28

100.0500

XLON

1128194098870406

18/12/2024

11:57:09

GMT

23

100.0500

XLON

1128194098870407

18/12/2024

11:57:19

GMT

28

100.0500

XLON

1128194098870425

18/12/2024

11:57:36

GMT

49

100.0500

TRQX

1128194023376663

18/12/2024

12:02:03

GMT

20

100.1000

XLON

1128194098870650

18/12/2024

12:02:03

GMT

76

100.1000

XLON

1128194098870651

18/12/2024

12:02:05

GMT

27

100.1000

XLON

1128194098870664

18/12/2024

12:02:05

GMT

50

100.1000

XLON

1128194098870665

18/12/2024

12:09:42

GMT

2

100.1500

CHIX

120000TZS

18/12/2024

12:11:56

GMT

13

100.2000

XLON

1128194098871233

18/12/2024

12:11:56

GMT

39

100.2000

XLON

1128194098871234

18/12/2024

12:11:56

GMT

28

100.2000

XLON

1128194098871235

18/12/2024

12:11:56

GMT

30

100.2000

XLON

1128194098871236

18/12/2024

12:11:56

GMT

56

100.2000

XLON

1128194098871237

18/12/2024

12:11:57

GMT

67

100.2000

XLON

1128194098871238

18/12/2024

12:11:57

GMT

20

100.2000

XLON

1128194098871239

18/12/2024

12:11:57

GMT

28

100.2000

XLON

1128194098871240

18/12/2024

12:13:22

GMT

48

100.1500

TRQX

1128194023378035

18/12/2024

12:13:22

GMT

138

100.1500

XLON

1128194098871319

18/12/2024

12:13:22

GMT

98

100.1500

CHIX

120000UCN

18/12/2024

12:14:02

GMT

19

100.1500

BATE

20000MV4

18/12/2024

12:14:07

GMT

19

100.1500

BATE

20000MVG

18/12/2024

12:14:15

GMT

19

100.1500

BATE

20000MVW

18/12/2024

12:14:16

GMT

19

100.1500

BATE

20000MVX

18/12/2024

12:15:04

GMT

138

100.1000

XLON

1128194098871418

18/12/2024

12:15:04

GMT

89

100.1000

CHIX

120000UJ2

18/12/2024

12:15:04

GMT

46

100.1000

BATE

20000MYG

18/12/2024

12:18:03

GMT

9

100.1000

XLON

1128194098871661

18/12/2024

12:18:03

GMT

133

100.1000

XLON

1128194098871662

18/12/2024

12:18:03

GMT

74

100.1000

CHIX

120000UX3

18/12/2024

12:18:03

GMT

29

100.1000

CHIX

120000UX4

18/12/2024

12:18:18

GMT

42

100.1000

BATE

20000NBK

18/12/2024

12:30:18

GMT

43

100.1500

BATE

20000OEJ

18/12/2024

12:32:03

GMT

51

100.1500

TRQX

1128194023379690

18/12/2024

12:32:03

GMT

147

100.1500

XLON

1128194098872467

18/12/2024

12:32:03

GMT

96

100.1500

XLON

1128194098872469

18/12/2024

12:32:03

GMT

38

100.1500

XLON

1128194098872470

18/12/2024

12:32:03

GMT

26

100.1500

XLON

1128194098872476

18/12/2024

12:32:03

GMT

12

100.1500

XLON

1128194098872477

18/12/2024

12:32:03

GMT

80

100.1500

CHIX

120000WA0

18/12/2024

12:32:03

GMT

8

100.1500

CHIX

120000WA1

18/12/2024

12:32:03

GMT

35

100.1500

BATE

20000OJH

18/12/2024

12:32:03

GMT

8

100.1500

BATE

20000OJM

18/12/2024

12:32:03

GMT

12

100.1500

BATE

20000OJN

18/12/2024

12:34:47

GMT

13

100.2500

XLON

1128194098872643

18/12/2024

12:35:01

GMT

38

100.2500

TRQX

1128194023379961

18/12/2024

12:35:01

GMT

138

100.2500

XLON

1128194098872655

18/12/2024

12:35:01

GMT

38

100.2500

XLON

1128194098872656

18/12/2024

12:35:01

GMT

63

100.2500

CHIX

120000WMM

18/12/2024

12:35:01

GMT

38

100.2500

CHIX

120000WMN

18/12/2024

12:35:01

GMT

38

100.2500

CHIX

120000WMO

18/12/2024

12:35:01

GMT

87

100.2500

BATE

20000OUR

18/12/2024

12:35:13

GMT

23

100.2500

BATE

20000OV2

18/12/2024

12:35:32

GMT

24

100.2000

BATE

20000OVS

18/12/2024

12:36:01

GMT

147

100.2000

CHIX

120000WO8

18/12/2024

12:38:53

GMT

23

100.2500

XLON

1128194098872880

18/12/2024

12:38:53

GMT

15

100.2500

XLON

1128194098872881

18/12/2024

12:45:17

GMT

138

100.2000

XLON

1128194098873383

18/12/2024

12:45:17

GMT

47

100.2000

BATE

20000PPS

18/12/2024

12:45:42

GMT

10

100.2000

CHIX

120000XN3

18/12/2024

12:47:08

GMT

22

100.2500

XLON

1128194098873457

18/12/2024

12:47:08

GMT

16

100.2500

XLON

1128194098873458

18/12/2024

12:47:08

GMT

67

100.2500

XLON

1128194098873459

18/12/2024

12:51:37

GMT

40

100.2000

XLON

1128194098873705

18/12/2024

12:51:37

GMT

60

100.2000

XLON

1128194098873706

18/12/2024

12:51:37

GMT

107

100.2000

CHIX

120000Y6L

18/12/2024

12:53:45

GMT

60

100.1500

TRQX

1128194023381361

18/12/2024

12:53:45

GMT

138

100.1500

XLON

1128194098873855

18/12/2024

12:53:45

GMT

15

100.1500

CHIX

120000YDT

18/12/2024

12:53:45

GMT

115

100.1500

CHIX

120000YDU

18/12/2024

12:53:45

GMT

75

100.1500

BATE

20000QH2

18/12/2024

12:59:10

GMT

20

100.1000

TRQX

1128194023381770

18/12/2024

12:59:10

GMT

54

100.1000

CHIX

120000YT5

18/12/2024

12:59:10

GMT

71

100.1000

BATE

20000QTS

18/12/2024

13:00:36

GMT

81

100.1000

XLON

1128194098874228

18/12/2024

13:00:36

GMT

62

100.1000

XLON

1128194098874229

18/12/2024

13:01:19

GMT

17

100.1000

TRQX

1128194023381884

18/12/2024

13:01:28

GMT

4

100.1000

TRQX

1128194023381888

18/12/2024

13:20:20

GMT

39

100.1000

TRQX

1128194023383265

18/12/2024

13:20:20

GMT

139

100.1000

XLON

1128194098875138

18/12/2024

13:20:20

GMT

97

100.1000

CHIX

1200010W1

18/12/2024

13:20:20

GMT

44

100.1000

CHIX

1200010W2

18/12/2024

13:20:20

GMT

51

100.1000

BATE

20000SM5

18/12/2024

13:20:20

GMT

51

100.1000

BATE

20000SM6

18/12/2024

13:20:20

GMT

16

100.1000

BATE

20000SM9

18/12/2024

13:20:20

GMT

9

100.1000

BATE

20000SMA

18/12/2024

13:20:33

GMT

46

100.1000

BATE

20000SNL

18/12/2024

13:27:57

GMT

140

100.1500

XLON

1128194098875622

18/12/2024

13:27:57

GMT

35

100.1500

XLON

1128194098875626

18/12/2024

13:27:57

GMT

75

100.1500

BATE

20000T5V

18/12/2024

13:27:59

GMT

5

100.1500

TRQX

1128194023383757

18/12/2024

13:27:59

GMT

39

100.1500

TRQX

1128194023383758

18/12/2024

13:27:59

GMT

35

100.1500

XLON

1128194098875629

18/12/2024

13:27:59

GMT

29

100.1500

XLON

1128194098875630

18/12/2024

13:27:59

GMT

32

100.1500

XLON

1128194098875631

18/12/2024

13:27:59

GMT

11

100.1500

XLON

1128194098875632

18/12/2024

13:28:50

GMT

50

100.1500

XLON

1128194098875673

18/12/2024

13:35:50

GMT

137

100.1000

XLON

1128194098876188

18/12/2024

13:35:50

GMT

125

100.1000

CHIX

12000127P

18/12/2024

13:35:50

GMT

69

100.1000

BATE

20000TSP

18/12/2024

13:35:51

GMT

48

100.1000

XLON

1128194098876193

18/12/2024

13:35:51

GMT

42

100.1000

XLON

1128194098876194

18/12/2024

13:40:36

GMT

40

100.1000

TRQX

1128194023384647

18/12/2024

13:40:36

GMT

72

100.1000

XLON

1128194098876417

18/12/2024

13:40:36

GMT

29

100.1000

XLON

1128194098876418

18/12/2024

13:40:36

GMT

22

100.1000

XLON

1128194098876419

18/12/2024

13:40:36

GMT

9

100.1000

XLON

1128194098876420

18/12/2024

13:40:38

GMT

30

100.1000

XLON

1128194098876426

18/12/2024

13:40:38

GMT

8

100.1000

XLON

1128194098876427

18/12/2024

13:41:38

GMT

33

100.1000

XLON

1128194098876492

18/12/2024

13:41:38

GMT

21

100.1000

XLON

1128194098876493

18/12/2024

13:41:38

GMT

139

100.1000

XLON

1128194098876494

18/12/2024

13:41:38

GMT

30

100.1000

XLON

1128194098876495

18/12/2024

13:41:38

GMT

20

100.1000

XLON

1128194098876496

18/12/2024

13:45:01

GMT

140

100.0500

XLON

1128194098876728

18/12/2024

13:45:01

GMT

52

100.0500

CHIX

120001381

18/12/2024

13:45:01

GMT

58

100.0500

CHIX

120001382

18/12/2024

13:45:01

GMT

45

100.0500

BATE

20000UOT

18/12/2024

13:46:50

GMT

60

100.0500

TRQX

1128194023385220

18/12/2024

13:50:00

GMT

75

100.0000

CHIX

1200013Q0

18/12/2024

13:50:52

GMT

53

100.0500

XLON

1128194098877181

18/12/2024

13:50:52

GMT

37

100.0500

XLON

1128194098877182

18/12/2024

13:52:20

GMT

53

100.0000

TRQX

1128194023385674

18/12/2024

13:52:20

GMT

143

100.0000

XLON

1128194098877306

18/12/2024

13:52:20

GMT

15

100.0000

CHIX

1200013YH

18/12/2024

13:52:20

GMT

53

99.9800

CHIX

1200013YL

18/12/2024

13:52:20

GMT

79

99.9800

CHIX

1200013YM

18/12/2024

13:52:21

GMT

144

99.9800

XLON

1128194098877335

18/12/2024

13:52:21

GMT

144

99.9600

XLON

1128194098877337

18/12/2024

13:52:21

GMT

94

99.9600

CHIX

1200013YS

18/12/2024

13:52:21

GMT

29

99.9600

CHIX

1200013YT

18/12/2024

13:52:24

GMT

95

99.9400

XLON

1128194098877340

18/12/2024

13:52:24

GMT

53

99.9400

XLON

1128194098877341

18/12/2024

13:52:24

GMT

74

99.9400

CHIX

1200013Z9

18/12/2024

13:52:24

GMT

74

99.9400

CHIX

1200013ZA

18/12/2024

13:59:21

GMT

46

100.0500

TRQX

1128194023386227

18/12/2024

13:59:21

GMT

21

100.0500

XLON

1128194098877761

18/12/2024

13:59:21

GMT

118

100.0500

XLON

1128194098877762

18/12/2024

13:59:21

GMT

133

100.0500

XLON

1128194098877763

18/12/2024

13:59:21

GMT

135

100.0500

CHIX

1200014NR

18/12/2024

13:59:21

GMT

47

100.0500

BATE

20000VVU

18/12/2024

13:59:40

GMT

77

100.0500

XLON

1128194098877779

18/12/2024

14:01:02

GMT

35

100.0500

XLON

1128194098877987

18/12/2024

14:01:02

GMT

90

100.0500

XLON

1128194098877988

18/12/2024

14:01:02

GMT

5

100.0500

XLON

1128194098877989

18/12/2024

14:01:50

GMT

46

100.0000

TRQX

1128194023386533

18/12/2024

14:01:50

GMT

120

100.0000

XLON

1128194098878075

18/12/2024

14:01:50

GMT

78

100.0000

XLON

1128194098878076

18/12/2024

14:01:50

GMT

67

100.0000

XLON

1128194098878077

18/12/2024

14:01:50

GMT

10

99.9800

XLON

1128194098878080

18/12/2024

14:01:50

GMT

138

99.9800

XLON

1128194098878081

18/12/2024

14:01:50

GMT

147

99.9600

XLON

1128194098878082

18/12/2024

14:01:50

GMT

143

100.0000

CHIX

1200015AS

18/12/2024

14:01:50

GMT

86

99.9800

CHIX

1200015AT

18/12/2024

14:01:50

GMT

48

99.9600

CHIX

1200015AU

18/12/2024

14:01:50

GMT

54

99.9600

CHIX

1200015AV

18/12/2024

14:01:50

GMT

66

100.0000

BATE

20000WFV

18/12/2024

14:01:50

GMT

18

100.0000

BATE

20000WFW

18/12/2024

14:04:21

GMT

60

99.9600

TRQX

1128194023386736

18/12/2024

14:04:21

GMT

141

99.9600

XLON

1128194098878242

18/12/2024

14:04:21

GMT

51

99.9600

CHIX

1200015MH

18/12/2024

14:04:43

GMT

73

99.9600

XLON

1128194098878262

18/12/2024

14:04:43

GMT

70

99.9600

XLON

1128194098878263

18/12/2024

14:04:47

GMT

122

99.9400

XLON

1128194098878275

18/12/2024

14:04:47

GMT

143

99.9400

XLON

1128194098878276

18/12/2024

14:04:47

GMT

92

99.9400

CHIX

1200015OX

18/12/2024

14:04:47

GMT

38

99.9400

BATE

20000WS6

18/12/2024

14:04:50

GMT

36

99.9200

CHIX

1200015P4

18/12/2024

14:10:01

GMT

146

99.9600

XLON

1128194098878581

18/12/2024

14:12:34

GMT

58

99.9600

CHIX

1200016G3

18/12/2024

14:18:46

GMT

37

100.0500

XLON

1128194098879067

18/12/2024

14:18:46

GMT

79

100.0500

XLON

1128194098879068

18/12/2024

14:18:46

GMT

63

100.0500

XLON

1128194098879069

18/12/2024

14:18:46

GMT

43

100.0500

XLON

1128194098879070

18/12/2024

14:18:46

GMT

36

100.0500

XLON

1128194098879071

18/12/2024

14:18:46

GMT

30

100.0500

XLON

1128194098879073

18/12/2024

14:18:46

GMT

1

100.0500

XLON

1128194098879074

18/12/2024

14:18:46

GMT

28

100.0500

CHIX

12000171J

18/12/2024

14:18:46

GMT

24

100.0500

CHIX

12000171K

18/12/2024

14:18:46

GMT

15

100.0500

BATE

20000Y1R

18/12/2024

14:18:46

GMT

55

100.0500

BATE

20000Y1S

18/12/2024

14:18:46

GMT

13

100.0500

BATE

20000Y1T

18/12/2024

14:21:08

GMT

28

100.0500

XLON

1128194098879260

18/12/2024

14:21:08

GMT

90

100.0500

XLON

1128194098879261

18/12/2024

14:21:08

GMT

18

100.0500

XLON

1128194098879262

18/12/2024

14:21:08

GMT

11

100.0500

XLON

1128194098879265

18/12/2024

14:22:01

GMT

138

100.0500

XLON

1128194098879293

18/12/2024

14:22:01

GMT

60

100.0500

XLON

1128194098879294

18/12/2024

14:22:01

GMT

70

100.0500

XLON

1128194098879295

18/12/2024

14:23:13

GMT

139

100.0000

XLON

1128194098879343

18/12/2024

14:23:13

GMT

117

100.0000

XLON

1128194098879344

18/12/2024

14:23:13

GMT

51

100.0000

CHIX

1200017IQ

18/12/2024

14:23:13

GMT

54

99.9800

CHIX

1200017IV

18/12/2024

14:23:13

GMT

38

100.0000

BATE

20000YJB

18/12/2024

14:23:13

GMT

49

100.0000

BATE

20000YJC

18/12/2024

14:23:14

GMT

146

99.9800

XLON

1128194098879347

18/12/2024

14:23:14

GMT

31

99.9600

CHIX

1200017IX

18/12/2024

14:23:14

GMT

18

99.9600

CHIX

1200017IY

18/12/2024

14:27:50

GMT

73

100.0500

CHIX

1200017ZB

18/12/2024

14:28:06

GMT

1

100.0500

XLON

1128194098879574

18/12/2024

14:29:00

GMT

32

100.0500

XLON

1128194098879588

18/12/2024

14:29:00

GMT

1

100.0500

XLON

1128194098879589

18/12/2024

14:30:05

GMT

93

100.0500

XLON

1128194098879626

18/12/2024

14:30:05

GMT

2

100.0500

XLON

1128194098879627

18/12/2024

14:33:44

GMT

3

100.1000

XLON

1128194098879875

18/12/2024

14:33:45

GMT

3

100.1000

XLON

1128194098879876

18/12/2024

14:33:46

GMT

23

100.1000

XLON

1128194098879877

18/12/2024

14:33:48

GMT

32

100.1000

XLON

1128194098879878

18/12/2024

14:33:48

GMT

6

100.1000

XLON

1128194098879879

18/12/2024

14:33:54

GMT

31

100.1000

XLON

1128194098879880

18/12/2024

14:33:54

GMT

7

100.1000

XLON

1128194098879881

18/12/2024

14:37:43

GMT

61

100.1000

XLON

1128194098880122

18/12/2024

14:44:09

GMT

31

100.1500

XLON

1128194098880504

18/12/2024

14:44:09

GMT

111

100.1500

XLON

1128194098880505

18/12/2024

14:44:56

GMT

82

100.1500

XLON

1128194098880535

18/12/2024

14:46:46

GMT

22

100.1500

XLON

1128194098880731

18/12/2024

14:46:46

GMT

88

100.1500

XLON

1128194098880732

18/12/2024

14:55:33

GMT

41

100.1500

XLON

1128194098881226

18/12/2024

14:55:34

GMT

33

100.1500

XLON

1128194098881227

18/12/2024

14:55:44

GMT

147

100.1000

XLON

1128194098881232

18/12/2024

14:55:44

GMT

140

100.1000

XLON

1128194098881233

18/12/2024

14:55:44

GMT

77

100.1000

BATE

2000126Q

18/12/2024

14:55:45

GMT

8

100.1500

BATE

2000126X

18/12/2024

14:55:51

GMT

13

100.2000

XLON

1128194098881283

18/12/2024

14:55:51

GMT

3

100.2000

XLON

1128194098881284

18/12/2024

14:56:00

GMT

79

100.2000

XLON

1128194098881299

18/12/2024

14:57:07

GMT

53

100.2000

TRQX

1128194023391916

18/12/2024

14:57:07

GMT

112

100.2500

XLON

1128194098881414

18/12/2024

14:57:07

GMT

15

100.2000

XLON

1128194098881418

18/12/2024

14:57:07

GMT

101

100.2000

XLON

1128194098881419

18/12/2024

14:57:07

GMT

22

100.2000

XLON

1128194098881420

18/12/2024

14:57:07

GMT

141

100.2000

XLON

1128194098881421

18/12/2024

14:57:07

GMT

139

100.2000

CHIX

120001BO4

18/12/2024

14:57:07

GMT

123

100.2000

BATE

200012FE

18/12/2024

14:57:07

GMT

28

100.2000

BATE

200012FF

18/12/2024

14:57:08

GMT

10

100.2000

BATE

200012FJ

18/12/2024

14:57:08

GMT

8

100.2000

BATE

200012FK

18/12/2024

14:57:08

GMT

5

100.2000

BATE

200012FL

18/12/2024

14:57:27

GMT

138

100.1500

XLON

1128194098881446

18/12/2024

14:57:27

GMT

67

100.1500

XLON

1128194098881447

18/12/2024

14:57:27

GMT

77

100.1500

XLON

1128194098881448

18/12/2024

14:57:27

GMT

111

100.1500

CHIX

120001BPY

18/12/2024

14:57:27

GMT

37

100.1500

CHIX

120001BPZ

18/12/2024

14:57:27

GMT

28

100.2000

BATE

200012H3

18/12/2024

14:57:27

GMT

6

100.2000

BATE

200012H4

18/12/2024

14:57:34

GMT

28

100.2000

BATE

200012HK

18/12/2024

15:00:02

GMT

46

100.2000

XLON

1128194098881657

18/12/2024

15:00:02

GMT

112

100.2000

XLON

1128194098881658

18/12/2024

15:00:02

GMT

28

100.2000

XLON

1128194098881659

18/12/2024

15:00:02

GMT

73

100.2000

XLON

1128194098881660

18/12/2024

15:00:03

GMT

21

100.2000

XLON

1128194098881669

18/12/2024

15:00:03

GMT

112

100.2000

XLON

1128194098881670

18/12/2024

15:00:03

GMT

33

100.2000

XLON

1128194098881671

18/12/2024

15:00:03

GMT

20

100.2000

XLON

1128194098881672

18/12/2024

15:00:03

GMT

2

100.2000

XLON

1128194098881673

18/12/2024

15:00:03

GMT

24

100.2000

XLON

1128194098881674

18/12/2024

15:00:03

GMT

12

100.2000

XLON

1128194098881675

18/12/2024

15:00:03

GMT

100

100.2000

XLON

1128194098881676

18/12/2024

15:00:15

GMT

20

100.2000

XLON

1128194098881733

18/12/2024

15:00:15

GMT

18

100.2000

XLON

1128194098881734

18/12/2024

15:00:15

GMT

94

100.2000

XLON

1128194098881735

18/12/2024

15:00:15

GMT

31

100.2000

XLON

1128194098881736

18/12/2024

15:00:18

GMT

30

100.2000

XLON

1128194098881747

18/12/2024

15:01:09

GMT

16

100.2500

XLON

1128194098881796

18/12/2024

15:01:09

GMT

40

100.2500

XLON

1128194098881797

18/12/2024

15:01:10

GMT

1

100.2500

XLON

1128194098881798

18/12/2024

15:01:12

GMT

36

100.2500

XLON

1128194098881799

18/12/2024

15:02:07

GMT

50

100.2500

TRQX

1128194023392523

18/12/2024

15:02:07

GMT

140

100.2500

XLON

1128194098881876

18/12/2024

15:02:07

GMT

74

100.2500

XLON

1128194098881877

18/12/2024

15:02:07

GMT

63

100.2500

XLON

1128194098881878

18/12/2024

15:02:07

GMT

129

100.2500

CHIX

120001CF1

18/12/2024

15:02:07

GMT

15

100.2500

CHIX

120001CF2

18/12/2024

15:02:07

GMT

54

100.2500

BATE

2000134H

18/12/2024

15:02:08

GMT

28

100.2500

XLON

1128194098881879

18/12/2024

15:07:28

GMT

39

100.3000

TRQX

1128194023393146

18/12/2024

15:08:09

GMT

9

100.3500

XLON

1128194098882557

18/12/2024

15:08:09

GMT

90

100.3500

XLON

1128194098882558

18/12/2024

15:08:09

GMT

46

100.3500

XLON

1128194098882559

18/12/2024

15:08:10

GMT

39

100.3500

XLON

1128194098882560

18/12/2024

15:08:10

GMT

112

100.3500

XLON

1128194098882561

18/12/2024

15:08:10

GMT

23

100.3500

XLON

1128194098882562

18/12/2024

15:08:10

GMT

12

100.3500

XLON

1128194098882563

18/12/2024

15:08:10

GMT

17

100.3500

XLON

1128194098882564

18/12/2024

15:09:14

GMT

112

100.4000

XLON

1128194098882719

18/12/2024

15:09:14

GMT

69

100.4000

CHIX

120001DFC

18/12/2024

15:09:15

GMT

20

100.4000

XLON

1128194098882720

18/12/2024

15:09:15

GMT

112

100.4000

XLON

1128194098882721

18/12/2024

15:09:42

GMT

39

100.4000

XLON

1128194098882748

18/12/2024

15:10:05

GMT

140

100.4000

XLON

1128194098882780

18/12/2024

15:10:05

GMT

138

100.4000

XLON

1128194098882784

18/12/2024

15:10:09

GMT

34

100.4500

XLON

1128194098882786

18/12/2024

15:10:09

GMT

82

100.4500

XLON

1128194098882787

18/12/2024

15:10:09

GMT

38

100.4500

XLON

1128194098882788

18/12/2024

15:10:10

GMT

20

100.4500

XLON

1128194098882789

18/12/2024

15:10:10

GMT

112

100.4500

XLON

1128194098882790

18/12/2024

15:10:10

GMT

23

100.4500

XLON

1128194098882791

18/12/2024

15:10:10

GMT

110

100.4500

XLON

1128194098882792

18/12/2024

15:10:11

GMT

22

100.4500

XLON

1128194098882793

18/12/2024

15:10:11

GMT

112

100.4500

XLON

1128194098882794

18/12/2024

15:10:20

GMT

98

100.4500

XLON

1128194098882800

18/12/2024

15:10:20

GMT

31

100.4500

XLON

1128194098882801

18/12/2024

15:10:20

GMT

56

100.4500

XLON

1128194098882802

18/12/2024

15:10:20

GMT

21

100.4500

XLON

1128194098882803

18/12/2024

15:10:28

GMT

105

100.4500

XLON

1128194098882804

18/12/2024

15:10:35

GMT

112

100.4500

XLON

1128194098882812

18/12/2024

15:10:35

GMT

21

100.4500

XLON

1128194098882813

18/12/2024

15:10:35

GMT

32

100.4500

XLON

1128194098882814

18/12/2024

15:10:47

GMT

51

100.4500

XLON

1128194098882827

18/12/2024

15:10:47

GMT

25

100.4500

XLON

1128194098882828

18/12/2024

15:10:47

GMT

98

100.4500

XLON

1128194098882829

18/12/2024

15:11:13

GMT

23

100.4500

XLON

1128194098882852

18/12/2024

15:11:13

GMT

15

100.4500

XLON

1128194098882853

18/12/2024

15:11:24

GMT

43

100.4000

TRQX

1128194023393668

18/12/2024

15:11:24

GMT

45

100.4000

XLON

1128194098882868

18/12/2024

15:11:24

GMT

99

100.4000

XLON

1128194098882869

18/12/2024

15:11:24

GMT

26

100.4000

XLON

1128194098882870

18/12/2024

15:11:24

GMT

115

100.4000

XLON

1128194098882871

18/12/2024

15:11:24

GMT

13

100.4000

CHIX

120001DS1

18/12/2024

15:11:43

GMT

108

100.4500

CHIX

120001DTS

18/12/2024

15:13:06

GMT

52

100.5000

XLON

1128194098882978

18/12/2024

15:13:11

GMT

22

100.5000

XLON

1128194098882985

18/12/2024

15:13:11

GMT

16

100.5000

XLON

1128194098882986

18/12/2024

15:13:46

GMT

65

100.5000

XLON

1128194098883062

18/12/2024

15:13:46

GMT

80

100.5000

XLON

1128194098883063

18/12/2024

15:13:46

GMT

9

100.5000

XLON

1128194098883064

18/12/2024

15:13:46

GMT

56

100.5000

XLON

1128194098883065

18/12/2024

15:13:46

GMT

25

100.5000

BATE

200014OY

18/12/2024

15:13:46

GMT

28

100.5000

BATE

200014OZ

18/12/2024

15:13:47

GMT

2

100.5000

BATE

200014P0

18/12/2024

15:13:47

GMT

1

100.5000

BATE

200014P1

18/12/2024

15:13:47

GMT

28

100.5000

BATE

200014P2

18/12/2024

15:13:47

GMT

28

100.5000

BATE

200014P4

18/12/2024

15:13:48

GMT

2

100.5000

BATE

200014P5

18/12/2024

15:13:48

GMT

1

100.5000

BATE

200014P6

18/12/2024

15:13:48

GMT

28

100.5000

BATE

200014P7

18/12/2024

15:13:48

GMT

28

100.5000

BATE

200014P8

18/12/2024

15:14:46

GMT

14

100.5000

CHIX

120001EB9

18/12/2024

15:14:55

GMT

21

100.5000

XLON

1128194098883217

18/12/2024

15:14:55

GMT

13

100.5000

CHIX

120001EBM

18/12/2024

15:14:55

GMT

62

100.5000

CHIX

120001EBN

18/12/2024

15:14:55

GMT

14

100.5000

CHIX

120001EBO

18/12/2024

15:15:56

GMT

136

100.5000

CHIX

120001EJR

18/12/2024

15:15:57

GMT

16

100.5000

CHIX

120001EJS

18/12/2024

15:16:36

GMT

141

100.4500

XLON

1128194098883358

18/12/2024

15:16:36

GMT

11

100.4500

XLON

1128194098883360

18/12/2024

15:16:36

GMT

52

100.5000

XLON

1128194098883361

18/12/2024

15:16:36

GMT

107

100.5000

XLON

1128194098883362

18/12/2024

15:16:36

GMT

32

100.5000

XLON

1128194098883363

18/12/2024

15:20:18

GMT

44

100.5000

XLON

1128194098883623

18/12/2024

15:20:18

GMT

62

100.5000

XLON

1128194098883624

18/12/2024

15:20:18

GMT

33

100.5000

XLON

1128194098883625

18/12/2024

15:20:18

GMT

116

100.5000

CHIX

120001F4X

18/12/2024

15:20:19

GMT

28

100.5000

CHIX

120001F4Y

18/12/2024

15:21:03

GMT

44

100.5000

TRQX

1128194023394665

18/12/2024

15:21:03

GMT

147

100.5000

XLON

1128194098883684

18/12/2024

15:21:03

GMT

139

100.5000

XLON

1128194098883685

18/12/2024

15:21:03

GMT

46

100.5000

XLON

1128194098883686

18/12/2024

15:21:03

GMT

112

100.5000

XLON

1128194098883687

18/12/2024

15:21:56

GMT

20

100.5000

XLON

1128194098883720

18/12/2024

15:21:56

GMT

32

100.5000

XLON

1128194098883721

18/12/2024

15:21:56

GMT

23

100.5000

XLON

1128194098883722

18/12/2024

15:21:56

GMT

37

100.5000

XLON

1128194098883723

18/12/2024

15:23:16

GMT

49

100.5000

XLON

1128194098883833

18/12/2024

15:23:16

GMT

65

100.5000

XLON

1128194098883834

18/12/2024

15:23:16

GMT

57

100.5000

XLON

1128194098883835

18/12/2024

15:23:46

GMT

140

100.5000

XLON

1128194098883850

18/12/2024

15:23:46

GMT

17

100.5000

XLON

1128194098883851

18/12/2024

15:24:59

GMT

39

100.4500

TRQX

1128194023395072

18/12/2024

15:24:59

GMT

131

100.4500

XLON

1128194098884024

18/12/2024

15:24:59

GMT

148

100.4500

XLON

1128194098884028

18/12/2024

15:24:59

GMT

140

100.4500

CHIX

120001FU6

18/12/2024

15:25:00

GMT

75

100.4500

BATE

200016AD

18/12/2024

15:25:05

GMT

36

100.4500

BATE

200016BA

18/12/2024

15:25:09

GMT

82

100.4500

BATE

200016BQ

18/12/2024

15:27:06

GMT

8

100.4500

XLON

1128194098884277

18/12/2024

15:27:06

GMT

25

100.4500

XLON

1128194098884278

18/12/2024

15:27:06

GMT

30

100.4500

XLON

1128194098884279

18/12/2024

15:27:46

GMT

7

100.4500

XLON

1128194098884384

18/12/2024

15:27:46

GMT

43

100.4500

XLON

1128194098884385

18/12/2024

15:27:46

GMT

74

100.4500

XLON

1128194098884386

18/12/2024

15:28:01

GMT

39

100.4000

TRQX

1128194023395365

18/12/2024

15:28:01

GMT

139

100.4000

XLON

1128194098884479

18/12/2024

15:28:01

GMT

143

100.4000

XLON

1128194098884480

18/12/2024

15:28:01

GMT

57

100.4000

CHIX

120001GA4

18/12/2024

15:28:01

GMT

91

100.4000

CHIX

120001GA5

18/12/2024

15:28:01

GMT

9

100.3500

CHIX

120001GAD

18/12/2024

15:28:01

GMT

128

100.4000

BATE

200016PA

18/12/2024

15:28:52

GMT

31

100.3500

CHIX

120001GE4

18/12/2024

15:29:27

GMT

33

100.4000

XLON

1128194098884575

18/12/2024

15:29:59

GMT

100

100.4000

XLON

1128194098884630

18/12/2024

15:29:59

GMT

37

100.4000

XLON

1128194098884631

18/12/2024

15:30:00

GMT

79

100.4000

XLON

1128194098884730

18/12/2024

15:30:00

GMT

69

100.4000

XLON

1128194098884731

18/12/2024

15:30:01

GMT

23

100.4500

TRQX

1128194023395662

18/12/2024

15:30:01

GMT

126

100.4500

CHIX

120001GNO

18/12/2024

15:30:05

GMT

76

100.5500

TRQX

1128194023395780

18/12/2024

15:30:05

GMT

146

100.5500

XLON

1128194098884955

18/12/2024

15:30:05

GMT

10

100.5500

XLON

1128194098884956

18/12/2024

15:30:05

GMT

132

100.5500

XLON

1128194098884957

18/12/2024

15:30:05

GMT

11

100.5500

CHIX

120001GX6

18/12/2024

15:30:05

GMT

132

100.5500

CHIX

120001GX7

18/12/2024

15:30:05

GMT

88

100.5500

BATE

2000177U

18/12/2024

15:30:05

GMT

59

100.5500

BATE

2000177V

18/12/2024

15:30:09

GMT

140

100.5500

XLON

1128194098885050

18/12/2024

15:30:23

GMT

89

100.5000

TRQX

1128194023395897

18/12/2024

15:30:23

GMT

55

100.5000

TRQX

1128194023395899

18/12/2024

15:30:23

GMT

65

100.5000

XLON

1128194098885148

18/12/2024

15:30:23

GMT

75

100.5000

XLON

1128194098885149

18/12/2024

15:30:23

GMT

139

100.5000

XLON

1128194098885150

18/12/2024

15:30:23

GMT

136

100.5000

XLON

1128194098885162

18/12/2024

15:30:23

GMT

5

100.5000

XLON

1128194098885163

18/12/2024

15:30:23

GMT

55

100.5000

XLON

1128194098885164

18/12/2024

15:30:23

GMT

36

100.5000

XLON

1128194098885165

18/12/2024

15:30:23

GMT

56

100.5000

XLON

1128194098885166

18/12/2024

15:30:23

GMT

60

100.5000

XLON

1128194098885182

18/12/2024

15:30:23

GMT

102

100.5000

CHIX

120001H48

18/12/2024

15:30:23

GMT

44

100.5000

CHIX

120001H49

18/12/2024

15:30:23

GMT

3

100.5000

CHIX

120001H4D

18/12/2024

15:30:23

GMT

136

100.5500

CHIX

120001H4E

18/12/2024

15:30:23

GMT

28

100.5500

CHIX

120001H4F

18/12/2024

15:30:23

GMT

7

100.5500

CHIX

120001H4G

18/12/2024

15:30:23

GMT

12

100.5500

CHIX

120001H4H

18/12/2024

15:30:23

GMT

142

100.5000

CHIX

120001H4L

18/12/2024

15:30:23

GMT

148

100.5000

BATE

200017DS

18/12/2024

15:30:23

GMT

35

100.5000

BATE

200017DT

18/12/2024

15:30:23

GMT

35

100.5500

BATE

200017DU

18/12/2024

15:30:23

GMT

7

100.5500

BATE

200017DV

18/12/2024

15:30:23

GMT

4

100.5000

BATE

200017DX

18/12/2024

15:30:23

GMT

20

100.5000

BATE

200017DY

18/12/2024

15:30:23

GMT

39

100.5000

BATE

200017DZ

18/12/2024

15:30:23

GMT

47

100.5000

BATE

200017E0

18/12/2024

15:30:23

GMT

33

100.5000

BATE

200017E8

18/12/2024

15:30:42

GMT

21

100.4500

TRQX

1128194023395976

18/12/2024

15:30:42

GMT

8

100.4500

XLON

1128194098885329

18/12/2024

15:30:42

GMT

132

100.4500

XLON

1128194098885330

18/12/2024

15:30:42

GMT

138

100.4500

XLON

1128194098885333

18/12/2024

15:30:42

GMT

60

100.4500

CHIX

120001H9D

18/12/2024

15:30:42

GMT

16

100.4500

CHIX

120001H9E

18/12/2024

15:30:42

GMT

10

100.4500

CHIX

120001H9F

18/12/2024

15:30:42

GMT

10

100.4500

CHIX

120001H9G

18/12/2024

15:30:42

GMT

42

100.4500

CHIX

120001H9H

18/12/2024

15:30:42

GMT

97

100.4500

CHIX

120001H9M

18/12/2024

15:30:42

GMT

30

100.4500

CHIX

120001H9N

18/12/2024

15:30:42

GMT

126

100.4500

CHIX

120001H9O

18/12/2024

15:30:42

GMT

141

100.4500

BATE

200017HQ

18/12/2024

15:30:47

GMT

59

100.4500

CHIX

120001H9Z

18/12/2024

15:30:50

GMT

103

100.4000

XLON

1128194098885381

18/12/2024

15:30:55

GMT

32

100.4000

XLON

1128194098885387

18/12/2024

15:30:55

GMT

143

100.4000

XLON

1128194098885388

18/12/2024

15:30:59

GMT

30

100.4000

TRQX

1128194023396021

18/12/2024

15:30:59

GMT

10

100.4000

TRQX

1128194023396022

18/12/2024

15:30:59

GMT

30

100.4000

TRQX

1128194023396023

18/12/2024

15:30:59

GMT

16

100.4000

CHIX

120001HD4

18/12/2024

15:30:59

GMT

100

100.4000

CHIX

120001HD5

18/12/2024

15:30:59

GMT

23

100.4000

CHIX

120001HD6

18/12/2024

15:30:59

GMT

11

100.4000

BATE

200017JN

18/12/2024

15:31:01

GMT

5

100.4000

BATE

200017KG

18/12/2024

15:31:01

GMT

100

100.4000

BATE

200017KH

18/12/2024

15:31:17

GMT

8

100.3500

XLON

1128194098885541

18/12/2024

15:31:17

GMT

30

100.3500

XLON

1128194098885542

18/12/2024

15:31:17

GMT

7

100.3500

XLON

1128194098885543

18/12/2024

15:31:17

GMT

47

100.3500

XLON

1128194098885544

18/12/2024

15:31:17

GMT

7

100.3500

XLON

1128194098885545

18/12/2024

15:31:17

GMT

13

100.3500

XLON

1128194098885546

18/12/2024

15:31:17

GMT

5

100.3500

XLON

1128194098885547

18/12/2024

15:31:17

GMT

67

100.3500

XLON

1128194098885548

18/12/2024

15:31:17

GMT

8

100.4000

BATE

200017OO

18/12/2024

15:31:17

GMT

10

100.4000

BATE

200017OP

18/12/2024

15:31:20

GMT

14

100.3500

CHIX

120001HJ8

18/12/2024

15:31:20

GMT

91

100.3500

CHIX

120001HJ9

18/12/2024

15:31:24

GMT

46

100.3500

BATE

200017PT

18/12/2024

15:31:55

GMT

41

100.3500

TRQX

1128194023396270

18/12/2024

15:31:55

GMT

41

100.3500

CHIX

120001HPT

18/12/2024

15:31:55

GMT

9

100.3500

BATE

200017U5

18/12/2024

15:32:22

GMT

86

100.3000

XLON

1128194098885934

18/12/2024

15:32:22

GMT

139

100.3000

XLON

1128194098885935

18/12/2024

15:32:22

GMT

59

100.3000

CHIX

120001HU2

18/12/2024

15:32:22

GMT

59

100.3000

CHIX

120001HU3

18/12/2024

15:32:22

GMT

20

100.3000

CHIX

120001HU4

18/12/2024

15:34:14

GMT

40

100.3500

XLON

1128194098886289

18/12/2024

15:34:14

GMT

38

100.3500

XLON

1128194098886290

18/12/2024

15:34:14

GMT

42

100.3500

XLON

1128194098886291

18/12/2024

15:34:14

GMT

38

100.3500

XLON

1128194098886292

18/12/2024

15:34:14

GMT

28

100.3500

XLON

1128194098886293

18/12/2024

15:34:14

GMT

31

100.3500

XLON

1128194098886294

18/12/2024

15:34:14

GMT

39

100.3500

XLON

1128194098886295

18/12/2024

15:34:14

GMT

10

100.3500

XLON

1128194098886297

18/12/2024

15:34:14

GMT

140

100.3500

XLON

1128194098886298

18/12/2024

15:34:32

GMT

23

100.3500

XLON

1128194098886340

18/12/2024

15:34:32

GMT

30

100.3500

XLON

1128194098886341

18/12/2024

15:34:32

GMT

110

100.3500

XLON

1128194098886342

18/12/2024

15:34:32

GMT

42

100.3500

XLON

1128194098886343

18/12/2024

15:34:32

GMT

34

100.3500

XLON

1128194098886344

18/12/2024

15:34:40

GMT

103

100.4000

XLON

1128194098886368

18/12/2024

15:34:40

GMT

76

100.4000

XLON

1128194098886369

18/12/2024

15:34:41

GMT

22

100.4000

XLON

1128194098886370

18/12/2024

15:34:45

GMT

24

100.4000

XLON

1128194098886382

18/12/2024

15:34:46

GMT

24

100.4000

XLON

1128194098886383

18/12/2024

15:34:47

GMT

21

100.4000

XLON

1128194098886387

18/12/2024

15:34:47

GMT

140

100.4000

XLON

1128194098886388

18/12/2024

15:34:48

GMT

2

100.4000

XLON

1128194098886391

18/12/2024

15:34:49

GMT

22

100.4000

XLON

1128194098886393

18/12/2024

15:34:50

GMT

122

100.4000

XLON

1128194098886394

18/12/2024

15:34:50

GMT

24

100.4000

XLON

1128194098886395

18/12/2024

15:34:52

GMT

74

100.3500

TRQX

1128194023396717

18/12/2024

15:34:52

GMT

148

100.3500

XLON

1128194098886465

18/12/2024

15:34:52

GMT

4

100.3500

XLON

1128194098886466

18/12/2024

15:34:52

GMT

143

100.3500

XLON

1128194098886467

18/12/2024

15:34:52

GMT

67

100.3000

XLON

1128194098886478

18/12/2024

15:34:52

GMT

30

100.3000

XLON

1128194098886479

18/12/2024

15:34:52

GMT

71

100.3500

CHIX

120001ICE

18/12/2024

15:34:52

GMT

69

100.3500

CHIX

120001ICF

18/12/2024

15:34:52

GMT

42

100.3500

BATE

200018EF

18/12/2024

15:34:53

GMT

136

100.3500

CHIX

120001ICI

18/12/2024

15:34:55

GMT

143

100.3500

XLON

1128194098886491

18/12/2024

15:34:55

GMT

46

100.3000

XLON

1128194098886492

18/12/2024

15:34:55

GMT

13

100.3000

XLON

1128194098886493

18/12/2024

15:35:40

GMT

136

100.3500

CHIX

120001IIV

18/12/2024

15:35:40

GMT

23

100.3500

CHIX

120001IIW

18/12/2024

15:35:40

GMT

136

100.3500

CHIX

120001IJ1

18/12/2024

15:35:41

GMT

42

100.3500

CHIX

120001IJC

18/12/2024

15:35:41

GMT

42

100.3500

CHIX

120001IJD

18/12/2024

15:35:41

GMT

23

100.3500

CHIX

120001IJE

18/12/2024

15:35:41

GMT

38

100.3500

CHIX

120001IJS

18/12/2024

15:36:00

GMT

60

100.3500

TRQX

1128194023396955

18/12/2024

15:36:00

GMT

30

100.3500

XLON

1128194098886697

18/12/2024

15:36:00

GMT

13

100.3500

XLON

1128194098886700

18/12/2024

15:36:00

GMT

25

100.3500

XLON

1128194098886701

18/12/2024

15:36:00

GMT

138

100.3500

CHIX

120001IM7

18/12/2024

15:36:00

GMT

15

100.3500

CHIX

120001IM8

18/12/2024

15:36:01

GMT

35

100.3500

XLON

1128194098886703

18/12/2024

15:36:03

GMT

99

100.3500

CHIX

120001IMJ

18/12/2024

15:36:18

GMT

156

100.3500

XLON

1128194098886745

18/12/2024

15:36:56

GMT

29

100.3500

XLON

1128194098886838

18/12/2024

15:36:56

GMT

35

100.3500

XLON

1128194098886839

18/12/2024

15:36:56

GMT

37

100.3500

XLON

1128194098886840

18/12/2024

15:36:56

GMT

7

100.3500

XLON

1128194098886841

18/12/2024

15:37:15

GMT

20

100.3500

XLON

1128194098886923

18/12/2024

15:37:15

GMT

139

100.3500

XLON

1128194098886924

18/12/2024

15:37:15

GMT

1

100.3500

XLON

1128194098886925

18/12/2024

15:37:15

GMT

52

100.3500

XLON

1128194098886926

18/12/2024

15:37:59

GMT

9

100.3500

XLON

1128194098887078

18/12/2024

15:38:15

GMT

137

100.3500

XLON

1128194098887123

18/12/2024

15:38:15

GMT

52

100.3500

XLON

1128194098887124

18/12/2024

15:38:15

GMT

93

100.3500

XLON

1128194098887125

18/12/2024

15:38:15

GMT

58

100.3000

XLON

1128194098887127

18/12/2024

15:38:15

GMT

32

100.3000

XLON

1128194098887128

18/12/2024

15:38:15

GMT

10

100.3000

XLON

1128194098887129

18/12/2024

15:38:15

GMT

27

100.3000

XLON

1128194098887130

18/12/2024

15:38:15

GMT

131

100.3500

CHIX

120001J3X

18/12/2024

15:38:15

GMT

10

100.3500

CHIX

120001J3Y

18/12/2024

15:38:15

GMT

6

100.3500

BATE

2000192M

18/12/2024

15:38:18

GMT

6

100.3500

XLON

1128194098887160

18/12/2024

15:38:27

GMT

10

100.3500

XLON

1128194098887167

18/12/2024

15:38:27

GMT

74

100.3500

XLON

1128194098887168

18/12/2024

15:38:28

GMT

9

100.3500

XLON

1128194098887169

18/12/2024

15:38:28

GMT

6

100.3500

XLON

1128194098887170

18/12/2024

15:38:31

GMT

81

100.3500

TRQX

1128194023397345

18/12/2024

15:38:31

GMT

10

100.3500

XLON

1128194098887175

18/12/2024

15:38:31

GMT

24

100.3500

XLON

1128194098887176

18/12/2024

15:38:31

GMT

137

100.3500

XLON

1128194098887177

18/12/2024

15:38:31

GMT

141

100.3500

CHIX

120001J4Z

18/12/2024

15:38:31

GMT

18

100.3500

CHIX

120001J52

18/12/2024

15:38:31

GMT

6

100.3000

CHIX

120001J55

18/12/2024

15:38:31

GMT

125

100.3500

BATE

2000193D

18/12/2024

15:38:31

GMT

18

100.3500

BATE

2000193E

18/12/2024

15:38:54

GMT

139

100.3000

XLON

1128194098887207

18/12/2024

15:38:54

GMT

74

100.3000

CHIX

120001J6O

18/12/2024

15:38:54

GMT

35

100.3500

BATE

2000194V

18/12/2024

15:38:54

GMT

5

100.3500

BATE

20001955

18/12/2024

15:38:54

GMT

35

100.3500

BATE

20001956

18/12/2024

15:38:54

GMT

34

100.3500

BATE

20001957

18/12/2024

15:39:01

GMT

34

100.3000

XLON

1128194098887219

18/12/2024

15:39:01

GMT

53

100.3000

XLON

1128194098887220

18/12/2024

15:39:03

GMT

9

100.3000

XLON

1128194098887221

18/12/2024

15:39:03

GMT

6

100.3000

XLON

1128194098887222

18/12/2024

15:39:06

GMT

38

100.3000

TRQX

1128194023397438

18/12/2024

15:39:06

GMT

38

100.2500

TRQX

1128194023397441

18/12/2024

15:39:06

GMT

36

100.3000

XLON

1128194098887223

18/12/2024

15:39:06

GMT

39

100.2500

XLON

1128194098887226

18/12/2024

15:39:06

GMT

10

100.2500

XLON

1128194098887227

18/12/2024

15:39:06

GMT

88

100.2500

XLON

1128194098887228

18/12/2024

15:39:06

GMT

12

100.2500

XLON

1128194098887229

18/12/2024

15:39:06

GMT

106

100.2500

XLON

1128194098887230

18/12/2024

15:39:06

GMT

64

100.3000

CHIX

120001J9A

18/12/2024

15:39:06

GMT

53

100.2500

CHIX

120001J9E

18/12/2024

15:39:06

GMT

30

100.2500

CHIX

120001J9F

18/12/2024

15:39:06

GMT

13

100.2500

CHIX

120001J9G

18/12/2024

15:39:06

GMT

30

100.2500

CHIX

120001J9H

18/12/2024

15:39:06

GMT

16

100.2500

CHIX

120001J9I

18/12/2024

15:39:06

GMT

100

100.3000

CHIX

120001J9P

18/12/2024

15:39:06

GMT

38

100.3000

BATE

20001976

18/12/2024

15:39:08

GMT

38

100.2500

BATE

2000197I

18/12/2024

15:39:49

GMT

35

100.2500

BATE

200019C2

18/12/2024

15:39:49

GMT

29

100.2500

BATE

200019C6

18/12/2024

15:39:49

GMT

35

100.2500

BATE

200019C7

18/12/2024

15:39:49

GMT

5

100.2500

BATE

200019C8

18/12/2024

15:40:01

GMT

33

100.3000

XLON

1128194098887408

18/12/2024

15:40:01

GMT

140

100.3000

XLON

1128194098887409

18/12/2024

15:40:03

GMT

30

100.3000

BATE

200019DT

18/12/2024

15:40:32

GMT

35

100.3000

BATE

200019IU

18/12/2024

15:40:32

GMT

6

100.3000

BATE

200019IV

18/12/2024

15:40:33

GMT

35

100.3000

BATE

200019IY

18/12/2024

15:40:33

GMT

26

100.3000

BATE

200019IZ

18/12/2024

15:40:33

GMT

6

100.3000

BATE

200019J0

18/12/2024

15:40:33

GMT

35

100.3000

BATE

200019J2

18/12/2024

15:40:33

GMT

6

100.3000

BATE

200019J3

18/12/2024

15:40:37

GMT

84

100.3000

BATE

200019JA

18/12/2024

15:40:46

GMT

117

100.3000

XLON

1128194098887556

18/12/2024

15:43:14

GMT

11

100.3500

XLON

1128194098887833

18/12/2024

15:43:15

GMT

112

100.4000

XLON

1128194098887835

18/12/2024

15:43:15

GMT

41

100.4000

XLON

1128194098887836

18/12/2024

15:43:17

GMT

153

100.4000

XLON

1128194098887838

18/12/2024

15:43:17

GMT

33

100.4000

XLON

1128194098887839

18/12/2024

15:43:18

GMT

24

100.4000

XLON

1128194098887840

18/12/2024

15:43:18

GMT

140

100.4000

XLON

1128194098887841

18/12/2024

15:43:19

GMT

150

100.4000

XLON

1128194098887842

18/12/2024

15:43:46

GMT

148

100.4000

XLON

1128194098887893

18/12/2024

15:43:46

GMT

5

100.4000

XLON

1128194098887894

18/12/2024

15:44:05

GMT

95

100.4000

XLON

1128194098887910

18/12/2024

15:44:38

GMT

20

100.4500

XLON

1128194098887953

18/12/2024

15:44:38

GMT

18

100.4500

XLON

1128194098887954

18/12/2024

15:44:45

GMT

98

100.4500

XLON

1128194098887962

18/12/2024

15:44:50

GMT

20

100.4500

XLON

1128194098887978

18/12/2024

15:44:50

GMT

18

100.4500

XLON

1128194098887979

18/12/2024

15:44:58

GMT

111

100.4000

XLON

1128194098887991

18/12/2024

15:44:58

GMT

27

100.4000

XLON

1128194098887992

18/12/2024

15:44:58

GMT

123

100.4000

XLON

1128194098887993

18/12/2024

15:44:58

GMT

10

100.4000

XLON

1128194098887994

18/12/2024

15:44:58

GMT

12

100.4000

XLON

1128194098887995

18/12/2024

15:45:10

GMT

121

100.4000

CHIX

120001KQ3

18/12/2024

15:45:10

GMT

125

100.4000

BATE

20001AIW

18/12/2024

15:45:11

GMT

112

100.4000

TRQX

1128194023398732

18/12/2024

15:45:11

GMT

41

100.3500

XLON

1128194098888057

18/12/2024

15:45:11

GMT

91

100.4000

XLON

1128194098888064

18/12/2024

15:45:11

GMT

48

100.4000

XLON

1128194098888065

18/12/2024

15:45:11

GMT

38

100.4000

XLON

1128194098888066

18/12/2024

15:45:11

GMT

14

100.4000

XLON

1128194098888067

18/12/2024

15:45:11

GMT

87

100.4000

XLON

1128194098888068

18/12/2024

15:45:11

GMT

10

100.3500

XLON

1128194098888071

18/12/2024

15:45:11

GMT

10

100.3500

XLON

1128194098888072

18/12/2024

15:45:11

GMT

30

100.3500

XLON

1128194098888073

18/12/2024

15:45:11

GMT

19

100.4000

CHIX

120001KQ4

18/12/2024

15:45:11

GMT

15

100.4000

CHIX

120001KQ8

18/12/2024

15:45:11

GMT

18

100.4000

BATE

20001AIY

18/12/2024

15:45:11

GMT

5

100.4000

BATE

20001AIZ

18/12/2024

15:45:11

GMT

7

100.4000

BATE

20001AJ3

18/12/2024

15:46:12

GMT

38

100.3500

XLON

1128194098888230

18/12/2024

15:46:12

GMT

139

100.3500

XLON

1128194098888231

18/12/2024

15:46:12

GMT

35

100.4000

BATE

20001ATD

18/12/2024

15:46:41

GMT

9

100.4000

TRQX

1128194023398997

18/12/2024

15:46:41

GMT

42

100.4000

TRQX

1128194023398998

18/12/2024

15:46:41

GMT

10

100.4000

TRQX

1128194023398999

18/12/2024

15:46:41

GMT

10

100.4000

TRQX

1128194023399000

18/12/2024

15:46:41

GMT

20

100.4000

TRQX

1128194023399001

18/12/2024

15:46:41

GMT

7

100.4000

XLON

1128194098888278

18/12/2024

15:46:41

GMT

136

100.4000

XLON

1128194098888279

18/12/2024

15:46:41

GMT

142

100.4000

XLON

1128194098888280

18/12/2024

15:46:41

GMT

92

100.4000

CHIX

120001L6Z

18/12/2024

15:46:41

GMT

16

100.4000

CHIX

120001L70

18/12/2024

15:46:41

GMT

31

100.4000

CHIX

120001L71

18/12/2024

15:46:41

GMT

17

100.4000

CHIX

120001L75

18/12/2024

15:46:41

GMT

10

100.4000

BATE

20001AXA

18/12/2024

15:46:41

GMT

29

100.4000

BATE

20001AXC

18/12/2024

15:46:41

GMT

73

100.4000

BATE

20001AXD

18/12/2024

15:46:45

GMT

10

100.4000

CHIX

120001L7I

18/12/2024

15:46:45

GMT

97

100.4000

CHIX

120001L7J

18/12/2024

15:46:46

GMT

10

100.4000

CHIX

120001L7K

18/12/2024

15:46:46

GMT

97

100.4000

CHIX

120001L7L

18/12/2024

15:46:57

GMT

13

100.4000

CHIX

120001L8I

18/12/2024

15:46:57

GMT

70

100.4000

CHIX

120001L8J

18/12/2024

15:47:31

GMT

28

100.4000

TRQX

1128194023399126

18/12/2024

15:47:31

GMT

24

100.4000

TRQX

1128194023399127

18/12/2024

15:47:31

GMT

18

100.4000

XLON

1128194098888433

18/12/2024

15:47:31

GMT

122

100.4000

XLON

1128194098888434

18/12/2024

15:47:31

GMT

73

100.4000

XLON

1128194098888435

18/12/2024

15:47:31

GMT

64

100.4000

XLON

1128194098888436

18/12/2024

15:48:53

GMT

8

100.4500

TRQX

1128194023399316

18/12/2024

15:48:53

GMT

57

100.4500

TRQX

1128194023399317

18/12/2024

15:48:53

GMT

90

100.4500

XLON

1128194098888616

18/12/2024

15:48:53

GMT

55

100.4500

XLON

1128194098888617

18/12/2024

15:48:53

GMT

147

100.4500

XLON

1128194098888618

18/12/2024

15:48:53

GMT

9

100.4000

XLON

1128194098888642

18/12/2024

15:48:53

GMT

9

100.4000

XLON

1128194098888643

18/12/2024

15:48:53

GMT

29

100.4000

XLON

1128194098888644

18/12/2024

15:48:53

GMT

8

100.4000

XLON

1128194098888645

18/12/2024

15:48:53

GMT

13

100.4000

XLON

1128194098888646

18/12/2024

15:48:53

GMT

30

100.4000

XLON

1128194098888647

18/12/2024

15:48:53

GMT

9

100.4000

XLON

1128194098888648

18/12/2024

15:48:53

GMT

10

100.4000

XLON

1128194098888649

18/12/2024

15:48:53

GMT

23

100.4000

XLON

1128194098888650

18/12/2024

15:48:53

GMT

2

100.4000

CHIX

120001LL9

18/12/2024

15:48:55

GMT

144

100.4500

XLON

1128194098888660

18/12/2024

15:48:55

GMT

7

100.4500

XLON

1128194098888662

18/12/2024

15:48:59

GMT

115

100.4500

XLON

1128194098888665

18/12/2024

15:48:59

GMT

83

100.4500

CHIX

120001LMP

18/12/2024

15:48:59

GMT

125

100.4500

BATE

20001BBM

18/12/2024

15:48:59

GMT

23

100.4500

BATE

20001BBN

18/12/2024

15:49:05

GMT

57

100.4500

CHIX

120001LO4

18/12/2024

15:50:10

GMT

9

100.5000

CHIX

120001LYL

18/12/2024

15:50:17

GMT

9

100.5000

CHIX

120001M05

18/12/2024

15:51:00

GMT

95

100.5000

BATE

20001BRW

18/12/2024

15:51:01

GMT

43

100.5000

BATE

20001BRZ

18/12/2024

15:51:10

GMT

110

100.5500

XLON

1128194098889170

18/12/2024

15:51:10

GMT

49

100.5500

XLON

1128194098889171

18/12/2024

15:51:26

GMT

20

100.5500

XLON

1128194098889193

18/12/2024

15:51:26

GMT

176

100.5500

XLON

1128194098889194

18/12/2024

15:51:26

GMT

1

100.5500

XLON

1128194098889195

18/12/2024

15:52:26

GMT

22

100.5500

XLON

1128194098889298

18/12/2024

15:52:26

GMT

150

100.5500

XLON

1128194098889299

18/12/2024

15:52:42

GMT

24

100.5500

XLON

1128194098889326

18/12/2024

15:52:42

GMT

14

100.5500

XLON

1128194098889327

18/12/2024

15:52:43

GMT

55

100.5000

TRQX

1128194023400029

18/12/2024

15:52:43

GMT

147

100.5000

XLON

1128194098889386

18/12/2024

15:52:43

GMT

55

100.5000

XLON

1128194098889387

18/12/2024

15:52:43

GMT

86

100.5000

XLON

1128194098889388

18/12/2024

15:52:43

GMT

76

100.5000

CHIX

120001MKT

18/12/2024

15:52:43

GMT

64

100.5000

CHIX

120001MKU

18/12/2024

15:54:05

GMT

49

100.5000

TRQX

1128194023400256

18/12/2024

15:54:05

GMT

139

100.5000

XLON

1128194098889617

18/12/2024

15:54:05

GMT

109

100.5000

XLON

1128194098889618

18/12/2024

15:54:05

GMT

28

100.5000

XLON

1128194098889619

18/12/2024

15:54:05

GMT

40

100.4500

XLON

1128194098889638

18/12/2024

15:54:05

GMT

30

100.4500

XLON

1128194098889639

18/12/2024

15:54:05

GMT

72

100.4500

XLON

1128194098889640

18/12/2024

15:54:05

GMT

3

100.4500

XLON

1128194098889641

18/12/2024

15:54:05

GMT

27

100.4500

XLON

1128194098889642

18/12/2024

15:54:05

GMT

48

100.4500

XLON

1128194098889643

18/12/2024

15:54:05

GMT

16

100.4500

XLON

1128194098889644

18/12/2024

15:54:05

GMT

28

100.4500

XLON

1128194098889645

18/12/2024

15:54:05

GMT

20

100.4500

XLON

1128194098889646

18/12/2024

15:54:05

GMT

13

100.5000

CHIX

120001MVG

18/12/2024

15:54:05

GMT

9

100.5000

CHIX

120001MVH

18/12/2024

15:54:05

GMT

28

100.5000

CHIX

120001MVI

18/12/2024

15:54:05

GMT

14

100.5000

CHIX

120001MVJ

18/12/2024

15:54:05

GMT

30

100.5000

CHIX

120001MVK

18/12/2024

15:54:05

GMT

50

100.5000

CHIX

120001MVL

18/12/2024

15:54:05

GMT

6

100.4500

CHIX

120001MVU

18/12/2024

15:54:05

GMT

132

100.4500

CHIX

120001MVV

18/12/2024

15:54:05

GMT

116

100.5000

BATE

20001CFM

18/12/2024

15:54:05

GMT

97

100.4500

BATE

20001CFP

18/12/2024

15:54:05

GMT

3

100.4500

BATE

20001CFQ

18/12/2024

15:54:05

GMT

45

100.4500

BATE

20001CFR

18/12/2024

15:54:06

GMT

144

100.5000

CHIX

120001MWL

18/12/2024

15:54:06

GMT

48

100.4500

CHIX

120001MWP

18/12/2024

15:54:09

GMT

90

100.4500

CHIX

120001MX1

18/12/2024

15:55:05

GMT

34

100.4500

TRQX

1128194023400461

18/12/2024

15:55:05

GMT

16

100.4500

TRQX

1128194023400462

18/12/2024

15:55:05

GMT

38

100.4500

BATE

20001CNS

18/12/2024

15:55:05

GMT

72

100.4000

BATE

20001CON

18/12/2024

15:56:01

GMT

125

100.4500

XLON

1128194098890129

18/12/2024

15:56:01

GMT

22

100.4500

XLON

1128194098890130

18/12/2024

15:56:01

GMT

140

100.4500

XLON

1128194098890131

18/12/2024

15:56:30

GMT

38

100.4500

CHIX

120001NL4

18/12/2024

15:56:30

GMT

99

100.4500

CHIX

120001NL5

18/12/2024

15:57:28

GMT

23

100.4500

XLON

1128194098890669

18/12/2024

15:57:28

GMT

115

100.4500

XLON

1128194098890670

18/12/2024

15:57:28

GMT

82

100.4500

XLON

1128194098890671

18/12/2024

15:57:30

GMT

65

100.4500

XLON

1128194098890686

18/12/2024

15:57:30

GMT

44

100.4500

BATE

20001DBE

18/12/2024

15:57:51

GMT

176

100.5000

XLON

1128194098890772

18/12/2024

15:57:51

GMT

10

100.5000

XLON

1128194098890773

18/12/2024

15:57:51

GMT

23

100.5000

XLON

1128194098890774

18/12/2024

15:57:51

GMT

125

100.5000

CHIX

120001O0C

18/12/2024

15:57:51

GMT

15

100.5000

CHIX

120001O0D

18/12/2024

15:58:11

GMT

22

100.5000

XLON

1128194098890837

18/12/2024

15:58:11

GMT

151

100.5000

XLON

1128194098890838

18/12/2024

15:58:11

GMT

25

100.5000

XLON

1128194098890839

18/12/2024

15:58:11

GMT

13

100.5000

XLON

1128194098890840

18/12/2024

15:58:25

GMT

51

100.5000

XLON

1128194098890850

18/12/2024

15:58:25

GMT

88

100.5000

XLON

1128194098890851

18/12/2024

15:58:46

GMT

24

100.5000

XLON

1128194098890893

18/12/2024

15:58:46

GMT

20

100.5000

XLON

1128194098890894

18/12/2024

15:58:46

GMT

22

100.5000

XLON

1128194098890895

18/12/2024

15:59:10

GMT

95

100.5000

XLON

1128194098891075

18/12/2024

15:59:15

GMT

135

100.4500

XLON

1128194098891109

18/12/2024

15:59:15

GMT

4

100.4500

XLON

1128194098891110

18/12/2024

15:59:15

GMT

62

100.4500

XLON

1128194098891111

18/12/2024

15:59:15

GMT

34

100.4500

XLON

1128194098891112

18/12/2024

15:59:47

GMT

18

100.5000

CHIX

120001OIC

18/12/2024

15:59:47

GMT

32

100.5000

CHIX

120001OID

18/12/2024

16:00:02

GMT

21

100.5000

CHIX

120001OMP

18/12/2024

16:00:53

GMT

48

100.5500

TRQX

1128194023402098

18/12/2024

16:00:53

GMT

59

100.5500

TRQX

1128194023402099

18/12/2024

16:00:53

GMT

139

100.5500

XLON

1128194098891487

18/12/2024

16:00:53

GMT

63

100.5500

XLON

1128194098891488

18/12/2024

16:00:53

GMT

76

100.5500

XLON

1128194098891489

18/12/2024

16:00:53

GMT

140

100.5500

CHIX

120001OXD

18/12/2024

16:00:55

GMT

43

100.5500

XLON

1128194098891506

18/12/2024

16:00:55

GMT

21

100.5500

XLON

1128194098891507

18/12/2024

16:01:04

GMT

141

100.5500

XLON

1128194098891523

18/12/2024

16:01:04

GMT

16

100.5500

XLON

1128194098891524

18/12/2024

16:01:04

GMT

127

100.5500

XLON

1128194098891525

18/12/2024

16:01:04

GMT

139

100.5500

CHIX

120001OZJ

18/12/2024

16:01:05

GMT

140

100.5000

XLON

1128194098891533

18/12/2024

16:01:05

GMT

141

100.5000

XLON

1128194098891534

18/12/2024

16:02:24

GMT

139

100.6000

XLON

1128194098891781

18/12/2024

16:02:24

GMT

142

100.6000

XLON

1128194098891783

18/12/2024

16:02:50

GMT

148

100.6000

XLON

1128194098891940

18/12/2024

16:02:50

GMT

145

100.6000

XLON

1128194098891941

18/12/2024

16:02:50

GMT

136

100.6000

CHIX

120001PFL

18/12/2024

16:03:43

GMT

29

100.6500

XLON

1128194098892062

18/12/2024

16:03:43

GMT

176

100.6500

XLON

1128194098892063

18/12/2024

16:03:43

GMT

8

100.6500

XLON

1128194098892064

18/12/2024

16:04:37

GMT

13

100.6500

TRQX

1128194023402871

18/12/2024

16:04:37

GMT

89

100.6500

TRQX

1128194023402872

18/12/2024

16:04:37

GMT

13

100.6500

CHIX

120001PRN

18/12/2024

16:04:37

GMT

13

100.6500

CHIX

120001PRO

18/12/2024

16:04:46

GMT

176

100.6500

XLON

1128194098892255

18/12/2024

16:04:46

GMT

2

100.6500

XLON

1128194098892256

18/12/2024

16:04:51

GMT

58

100.6000

TRQX

1128194023402909

18/12/2024

16:04:51

GMT

38

100.6000

TRQX

1128194023402910

18/12/2024

16:04:51

GMT

5

100.6000

XLON

1128194098892259

18/12/2024

16:04:51

GMT

132

100.6000

XLON

1128194098892260

18/12/2024

16:04:51

GMT

68

100.6000

XLON

1128194098892261

18/12/2024

16:04:51

GMT

79

100.6000

XLON

1128194098892262

18/12/2024

16:04:51

GMT

8

100.6000

CHIX

120001PVG

18/12/2024

16:04:57

GMT

21

100.6000

CHIX

120001PWB

18/12/2024

16:06:19

GMT

147

100.6000

XLON

1128194098892513

18/12/2024

16:06:19

GMT

74

100.6000

XLON

1128194098892514

18/12/2024

16:06:21

GMT

11

100.6000

XLON

1128194098892518

18/12/2024

16:06:21

GMT

53

100.6000

XLON

1128194098892519

18/12/2024

16:06:21

GMT

128

100.6000

BATE

20001FIA

18/12/2024

16:07:05

GMT

121

100.6500

XLON

1128194098892631

18/12/2024

16:07:05

GMT

4

100.6500

XLON

1128194098892632

18/12/2024

16:07:05

GMT

2

100.6500

XLON

1128194098892633

18/12/2024

16:07:05

GMT

9

100.6500

XLON

1128194098892634

18/12/2024

16:07:05

GMT

24

100.6500

XLON

1128194098892635

18/12/2024

16:07:25

GMT

9

100.6500

XLON

1128194098892703

18/12/2024

16:07:25

GMT

122

100.6500

XLON

1128194098892704

18/12/2024

16:07:26

GMT

136

100.6500

CHIX

120001QJ2

18/12/2024

16:07:26

GMT

125

100.6500

CHIX

120001QJ3

18/12/2024

16:08:10

GMT

107

100.7000

XLON

1128194098892900

18/12/2024

16:08:10

GMT

30

100.7000

XLON

1128194098892901

18/12/2024

16:08:15

GMT

20

100.7000

XLON

1128194098892914

18/12/2024

16:08:15

GMT

176

100.7000

XLON

1128194098892915

18/12/2024

16:08:15

GMT

20

100.7000

XLON

1128194098892916

18/12/2024

16:08:24

GMT

146

100.6500

XLON

1128194098892923

18/12/2024

16:08:24

GMT

137

100.6500

XLON

1128194098892924

18/12/2024

16:08:24

GMT

138

100.6500

CHIX

120001QRA

18/12/2024

16:08:24

GMT

26

100.6500

BATE

20001FVG

18/12/2024

16:09:06

GMT

66

100.6500

TRQX

1128194023403505

18/12/2024

16:09:06

GMT

148

100.6500

XLON

1128194098893067

18/12/2024

16:09:06

GMT

142

100.6500

XLON

1128194098893068

18/12/2024

16:09:59

GMT

86

100.6500

XLON

1128194098893265

18/12/2024

16:09:59

GMT

121

100.6500

CHIX

120001R27

18/12/2024

16:09:59

GMT

18

100.6500

CHIX

120001R28

18/12/2024

16:10:02

GMT

144

100.6000

CHIX

120001R2E

18/12/2024

16:10:02

GMT

13

100.6000

BATE

20001G7C

18/12/2024

16:10:51

GMT

82

100.6000

TRQX

1128194023403801

18/12/2024

16:10:51

GMT

147

100.6000

XLON

1128194098893365

18/12/2024

16:10:51

GMT

138

100.6000

XLON

1128194098893366

18/12/2024

16:12:27

GMT

100

100.6000

XLON

1128194098893557

18/12/2024

16:12:27

GMT

30

100.6000

XLON

1128194098893558

18/12/2024

16:12:32

GMT

48

100.6000

XLON

1128194098893563

18/12/2024

16:12:36

GMT

10

100.6000

XLON

1128194098893566

18/12/2024

16:12:36

GMT

2

100.6000

XLON

1128194098893567

18/12/2024

16:12:56

GMT

48

100.6000

XLON

1128194098893578

18/12/2024

16:13:01

GMT

69

100.6000

TRQX

1128194023404238

18/12/2024

16:13:01

GMT

10

100.6000

XLON

1128194098893650

18/12/2024

16:13:01

GMT

23

100.6000

XLON

1128194098893651

18/12/2024

16:13:01

GMT

43

100.6000

XLON

1128194098893652

18/12/2024

16:13:01

GMT

98

100.6000

XLON

1128194098893654

18/12/2024

16:13:01

GMT

30

100.6000

XLON

1128194098893656

18/12/2024

16:13:01

GMT

156

100.6000

XLON

1128194098893657

18/12/2024

16:13:01

GMT

136

100.6000

CHIX

120001RXZ

18/12/2024

16:13:01

GMT

56

100.6000

BATE

20001GW2

18/12/2024

16:13:01

GMT

87

100.6000

BATE

20001GW3

18/12/2024

16:13:23

GMT

94

100.5500

TRQX

1128194023404307

18/12/2024

16:13:23

GMT

137

100.5500

XLON

1128194098893705

18/12/2024

16:13:23

GMT

35

100.5500

XLON

1128194098893706

18/12/2024

16:13:23

GMT

109

100.5500

XLON

1128194098893707

18/12/2024

16:13:23

GMT

95

100.5500

CHIX

120001S14

18/12/2024

16:13:23

GMT

49

100.5500

CHIX

120001S15

18/12/2024

16:13:23

GMT

69

100.6000

CHIX

120001S1B

18/12/2024

16:13:23

GMT

147

100.5500

BATE

20001GYL

18/12/2024

16:13:24

GMT

37

100.5500

TRQX

1128194023404309

18/12/2024

16:13:24

GMT

22

100.5500

TRQX

1128194023404310

18/12/2024

16:14:13

GMT

22

100.6000

XLON

1128194098893820

18/12/2024

16:14:13

GMT

156

100.6000

XLON

1128194098893821

18/12/2024

16:14:35

GMT

176

100.6000

XLON

1128194098893945

18/12/2024

16:14:35

GMT

20

100.6000

XLON

1128194098893946

18/12/2024

16:14:35

GMT

59

100.6000

XLON

1128194098893947

18/12/2024

16:15:27

GMT

6

100.6000

CHIX

120001SDT

18/12/2024

16:15:27

GMT

68

100.6000

CHIX

120001SDU

18/12/2024

16:15:27

GMT

9

100.6000

CHIX

120001SDV

18/12/2024

16:15:27

GMT

13

100.6000

CHIX

120001SDW

18/12/2024

16:15:27

GMT

1

100.6000

CHIX

120001SDX

18/12/2024

16:15:35

GMT

1

100.5500

XLON

1128194098894036

18/12/2024

16:16:03

GMT

5

100.5500

XLON

1128194098894108

18/12/2024

16:16:27

GMT

8

100.6000

CHIX

120001SK3

18/12/2024

16:16:27

GMT

73

100.6000

CHIX

120001SK4

18/12/2024

16:16:27

GMT

7

100.6000

CHIX

120001SK5

18/12/2024

16:16:41

GMT

3

100.5500

XLON

1128194098894234

18/12/2024

16:16:48

GMT

2

100.5500

XLON

1128194098894259

18/12/2024

16:16:50

GMT

45

100.5500

TRQX

1128194023404790

18/12/2024

16:16:50

GMT

128

100.5500

XLON

1128194098894266

18/12/2024

16:16:50

GMT

144

100.5500

XLON

1128194098894267

18/12/2024

16:16:50

GMT

157

100.5500

XLON

1128194098894268

18/12/2024

16:16:50

GMT

19

100.5500

XLON

1128194098894269

18/12/2024

16:16:50

GMT

30

100.5500

XLON

1128194098894270

18/12/2024

16:16:50

GMT

33

100.5500

XLON

1128194098894271

18/12/2024

16:16:50

GMT

3

100.5500

XLON

1128194098894272

18/12/2024

16:16:50

GMT

101

100.5500

XLON

1128194098894273

18/12/2024

16:16:50

GMT

143

100.5500

CHIX

120001SPS

18/12/2024

16:16:50

GMT

102

100.5500

BATE

20001HJA

18/12/2024

16:17:06

GMT

26

100.5500

XLON

1128194098894305

18/12/2024

16:17:06

GMT

1

100.5500

XLON

1128194098894306

18/12/2024

16:17:06

GMT

69

100.5500

XLON

1128194098894307

18/12/2024

16:17:07

GMT

22

100.5500

XLON

1128194098894308

18/12/2024

16:17:07

GMT

41

100.5500

XLON

1128194098894309

18/12/2024

16:17:07

GMT

110

100.5500

XLON

1128194098894310

18/12/2024

16:17:36

GMT

5

100.5500

XLON

1128194098894388

18/12/2024

16:17:36

GMT

41

100.5500

XLON

1128194098894389

18/12/2024

16:17:36

GMT

1

100.5500

XLON

1128194098894390

18/12/2024

16:17:55

GMT

8

100.5500

XLON

1128194098894410

18/12/2024

16:17:55

GMT

39

100.5500

XLON

1128194098894411

18/12/2024

16:17:55

GMT

101

100.5500

XLON

1128194098894412

18/12/2024

16:17:55

GMT

75

100.5500

XLON

1128194098894413

18/12/2024

16:18:35

GMT

106

100.5500

XLON

1128194098894477

18/12/2024

16:18:37

GMT

73

100.5500

CHIX

120001T1P

18/12/2024

16:18:37

GMT

33

100.5500

CHIX

120001T1Q

18/12/2024

16:18:37

GMT

63

100.5500

CHIX

120001T1R

18/12/2024

16:18:37

GMT

19

100.5500

CHIX

120001T1S

18/12/2024

16:18:46

GMT

16

100.5500

XLON

1128194098894501

18/12/2024

16:18:46

GMT

11

100.5500

XLON

1128194098894502

18/12/2024

16:18:46

GMT

141

100.5500

XLON

1128194098894503

18/12/2024

16:18:55

GMT

135

100.5500

XLON

1128194098894504

18/12/2024

16:19:06

GMT

76

100.5500

XLON

1128194098894513

18/12/2024

16:19:07

GMT

67

100.5500

XLON

1128194098894517

18/12/2024

16:19:07

GMT

139

100.5500

XLON

1128194098894518

18/12/2024

16:19:56

GMT

20

100.5000

XLON

1128194098894703

18/12/2024

16:20:06

GMT

17

100.5500

XLON

1128194098894714

18/12/2024

16:20:06

GMT

75

100.5500

XLON

1128194098894715

18/12/2024

16:20:27

GMT

27

100.5500

CHIX

120001TE4

18/12/2024

16:20:27

GMT

54

100.5500

CHIX

120001TE5

18/12/2024

16:20:36

GMT

101

100.5500

XLON

1128194098894790

18/12/2024

16:20:36

GMT

23

100.5500

XLON

1128194098894791

18/12/2024

16:20:36

GMT

4

100.5500

XLON

1128194098894792

18/12/2024

16:20:36

GMT

22

100.5500

XLON

1128194098894793

18/12/2024

16:20:36

GMT

21

100.5500

XLON

1128194098894794

18/12/2024

16:20:55

GMT

21

100.5500

XLON

1128194098894883

18/12/2024

16:20:55

GMT

71

100.5500

XLON

1128194098894884

18/12/2024

16:20:57

GMT

19

100.5000

XLON

1128194098894885

18/12/2024

16:20:57

GMT

80

100.5000

XLON

1128194098894886

18/12/2024

16:20:57

GMT

1

100.5000

XLON

1128194098894887

18/12/2024

16:21:17

GMT

19

100.5500

CHIX

120001TKT

18/12/2024

16:21:17

GMT

8

100.5500

CHIX

120001TKU

18/12/2024

16:21:17

GMT

23

100.5500

CHIX

120001TKV

18/12/2024

16:21:26

GMT

46

100.5500

XLON

1128194098894966

18/12/2024

16:21:26

GMT

1

100.5500

XLON

1128194098894967

18/12/2024

16:21:26

GMT

35

100.5500

XLON

1128194098894968

18/12/2024

16:21:26

GMT

28

100.5500

XLON

1128194098894969

18/12/2024

16:21:30

GMT

9

100.5000

XLON

1128194098894981

18/12/2024

16:21:35

GMT

40

100.5000

XLON

1128194098894984

18/12/2024

16:21:47

GMT

2

100.5500

CHIX

120001TMI

18/12/2024

16:21:47

GMT

29

100.5500

CHIX

120001TMJ

18/12/2024

16:21:47

GMT

9

100.5500

CHIX

120001TMK

18/12/2024

16:21:47

GMT

4

100.5500

CHIX

120001TML

18/12/2024

16:21:47

GMT

35

100.5500

CHIX

120001TMM

18/12/2024

16:22:23

GMT

1

100.5500

XLON

1128194098895044

18/12/2024

16:22:23

GMT

70

100.5500

XLON

1128194098895045

18/12/2024

16:22:23

GMT

106

100.5500

XLON

1128194098895046

18/12/2024

16:22:23

GMT

37

100.5500

XLON

1128194098895047

18/12/2024

16:22:23

GMT

9

100.5500

XLON

1128194098895048

18/12/2024

16:22:23

GMT

32

100.5500

XLON

1128194098895049

18/12/2024

16:22:27

GMT

23

100.5500

CHIX

120001TPE

18/12/2024

16:22:27

GMT

57

100.5500

CHIX

120001TPF

18/12/2024

16:22:45

GMT

12

100.5500

XLON

1128194098895085

18/12/2024

16:22:45

GMT

24

100.5500

XLON

1128194098895086

18/12/2024

16:22:45

GMT

16

100.5500

XLON

1128194098895087

18/12/2024

16:23:04

GMT

65

100.5500

TRQX

1128194023405820

18/12/2024

16:23:04

GMT

142

100.5500

XLON

1128194098895099

18/12/2024

16:23:04

GMT

141

100.5500

XLON

1128194098895101

18/12/2024

16:23:04

GMT

111

100.5500

XLON

1128194098895102

18/12/2024

16:23:04

GMT

32

100.5500

XLON

1128194098895103

18/12/2024

16:23:04

GMT

61

100.5000

XLON

1128194098895107

18/12/2024

16:23:04

GMT

30

100.5000

XLON

1128194098895108

18/12/2024

16:23:04

GMT

137

100.5500

CHIX

120001TTT

18/12/2024

16:23:11

GMT

59

100.5500

TRQX

1128194023405853

18/12/2024

16:23:12

GMT

39

100.6000

TRQX

1128194023405855

18/12/2024

16:23:12

GMT

29

100.6000

BATE

20001IKL

18/12/2024

16:23:16

GMT

45

100.6000

XLON

1128194098895180

18/12/2024

16:23:18

GMT

95

100.6000

XLON

1128194098895192

18/12/2024

16:23:18

GMT

5

100.6000

XLON

1128194098895193

18/12/2024

16:23:19

GMT

100

100.6000

XLON

1128194098895195

18/12/2024

16:23:20

GMT

41

100.6000

XLON

1128194098895209

18/12/2024

16:23:41

GMT

30

100.6500

XLON

1128194098895275

18/12/2024

16:23:42

GMT

53

100.6500

XLON

1128194098895276

18/12/2024

16:23:43

GMT

42

100.6500

TRQX

1128194023405951

18/12/2024

16:23:43

GMT

62

100.6500

XLON

1128194098895277

18/12/2024

16:23:43

GMT

145

100.6500

XLON

1128194098895278

18/12/2024

16:23:44

GMT

81

100.6500

CHIX

120001U03

18/12/2024

16:23:44

GMT

39

100.6500

CHIX

120001U04

18/12/2024

16:23:44

GMT

17

100.6500

CHIX

120001U05

18/12/2024

16:24:02

GMT

139

100.6000

CHIX

120001U1S

18/12/2024

16:24:02

GMT

6

100.6500

BATE

20001IQN

18/12/2024

16:24:18

GMT

39

100.6500

TRQX

1128194023406017

18/12/2024

16:24:18

GMT

144

100.6500

XLON

1128194098895321

18/12/2024

16:24:18

GMT

104

100.6500

XLON

1128194098895322

18/12/2024

16:24:18

GMT

42

100.6500

BATE

20001IT1

18/12/2024

16:24:18

GMT

42

100.6500

BATE

20001IT4

18/12/2024

16:24:23

GMT

50

100.6500

XLON

1128194098895349

18/12/2024

16:24:23

GMT

91

100.6500

XLON

1128194098895350

18/12/2024

16:24:23

GMT

146

100.6500

CHIX

120001U5W

18/12/2024

16:24:23

GMT

34

100.6500

BATE

20001ITI

18/12/2024

16:24:28

GMT

43

100.6500

TRQX

1128194023406022

18/12/2024

16:24:28

GMT

108

100.6500

BATE

20001ITW

18/12/2024

16:24:29

GMT

42

100.6500

BATE

20001ITX

18/12/2024

16:24:29

GMT

6

100.6500

BATE

20001ITY

18/12/2024

16:24:40

GMT

50

100.6000

XLON

1128194098895422

18/12/2024

16:24:40

GMT

89

100.6000

XLON

1128194098895423

18/12/2024

16:24:40

GMT

23

100.6000

XLON

1128194098895424

18/12/2024

16:24:40

GMT

123

100.6000

XLON

1128194098895425

18/12/2024

16:24:40

GMT

69

100.6000

BATE

20001IUT

18/12/2024

16:24:50

GMT

47

100.6000

TRQX

1128194023406080

18/12/2024

16:24:50

GMT

21

100.6000

CHIX

120001U7K

18/12/2024

16:24:50

GMT

122

100.6000

CHIX

120001U7L

18/12/2024

16:24:50

GMT

77

100.6000

BATE

20001IVM

18/12/2024

16:26:17

GMT

41

100.5500

TRQX

1128194023406351

18/12/2024

16:26:17

GMT

103

100.5500

XLON

1128194098895656

18/12/2024

16:26:17

GMT

38

100.5500

XLON

1128194098895657

18/12/2024

16:26:17

GMT

148

100.5500

XLON

1128194098895658

18/12/2024

16:26:17

GMT

146

100.5500

CHIX

120001UQM

18/12/2024

16:26:17

GMT

147

100.5500

BATE

20001J9X

18/12/2024

16:27:02

GMT

49

100.5000

TRQX

1128194023406496

18/12/2024

16:27:02

GMT

49

100.5000

XLON

1128194098895747

18/12/2024

16:27:02

GMT

27

100.5000

XLON

1128194098895748

18/12/2024

16:27:02

GMT

45

100.5000

XLON

1128194098895749

18/12/2024

16:27:02

GMT

45

100.5000

CHIX

120001UZ8

18/12/2024

16:27:02

GMT

22

100.5000

CHIX

120001UZ9

18/12/2024

16:27:02

GMT

125

100.5000

BATE

20001JHJ

18/12/2024

16:27:02

GMT

16

100.5000

BATE

20001JHK

18/12/2024

16:29:00

GMT

53

100.5000

XLON

1128194098896122

18/12/2024

16:29:00

GMT

40

100.5000

XLON

1128194098896123

18/12/2024

16:29:00

GMT

86

100.5000

XLON

1128194098896124

18/12/2024

16:29:11

GMT

48

100.4500

XLON

1128194098896172

18/12/2024

16:29:11

GMT

18

100.4500

XLON

1128194098896173

18/12/2024

16:29:11

GMT

51

100.4500

XLON

1128194098896174

18/12/2024

16:29:11

GMT

44

100.4500

CHIX

120001VCR

18/12/2024

16:29:11

GMT

42

100.4500

BATE

20001JU2

18/12/2024

16:29:22

GMT

53

100.4500

TRQX

1128194023406886

18/12/2024

16:30:02

GMT

28

100.5000

XLON

1128194098896277

18/12/2024

16:30:02

GMT

50

100.5000

XLON

1128194098896278

18/12/2024

16:30:02

GMT

52

100.5000

XLON

1128194098896279

18/12/2024

16:30:02

GMT

13

100.5000

XLON

1128194098896280

18/12/2024

16:30:02

GMT

139

100.4500

XLON

1128194098896281

18/12/2024

16:30:02

GMT

147

100.4500

XLON

1128194098896282

18/12/2024

16:31:06

GMT

4

100.4500

XLON

1128194098896436

18/12/2024

16:31:06

GMT

6

100.4500

XLON

1128194098896437

18/12/2024

16:31:06

GMT

15

100.4500

XLON

1128194098896438

18/12/2024

16:31:06

GMT

93

100.4500

XLON

1128194098896439

18/12/2024

16:31:25

GMT

6

100.4500

XLON

1128194098896465

18/12/2024

16:31:25

GMT

4

100.4500

XLON

1128194098896466

18/12/2024

16:31:25

GMT

37

100.4500

XLON

1128194098896467

18/12/2024

16:31:52

GMT

53

100.5000

TRQX

1128194023407269

18/12/2024

16:31:52

GMT

140

100.5000

XLON

1128194098896535

18/12/2024

16:31:52

GMT

138

100.5000

XLON

1128194098896536

18/12/2024

16:32:11

GMT

28

100.5500

XLON

1128194098896568

18/12/2024

16:32:11

GMT

39

100.5500

XLON

1128194098896569

18/12/2024

16:32:11

GMT

29

100.5500

XLON

1128194098896570

18/12/2024

16:32:11

GMT

37

100.5500

XLON

1128194098896571

18/12/2024

16:32:11

GMT

7

100.5500

XLON

1128194098896572

18/12/2024

16:32:45

GMT

51

100.5500

XLON

1128194098896623

18/12/2024

16:32:45

GMT

7

100.5500

CHIX

120001W44

18/12/2024

16:32:45

GMT

16

100.5500

CHIX

120001W45

18/12/2024

16:32:45

GMT

8

100.5500

CHIX

120001W46

18/12/2024

16:32:45

GMT

21

100.5500

CHIX

120001W47

18/12/2024

16:33:12

GMT

89

100.5500

XLON

1128194098896678

18/12/2024

16:33:12

GMT

19

100.5500

XLON

1128194098896679

18/12/2024

16:33:12

GMT

23

100.5500

XLON

1128194098896680

18/12/2024

16:33:12

GMT

96

100.5500

XLON

1128194098896681

18/12/2024

16:33:17

GMT

9

100.5500

CHIX

120001W6B

18/12/2024

16:33:17

GMT

14

100.5500

CHIX

120001W6C

18/12/2024

16:34:15

GMT

22

100.5500

CHIX

120001WDG

18/12/2024

16:34:59

GMT

93

100.5500

CHIX

120001WH0

18/12/2024

16:35:50

GMT

42

100.6000

XLON

1128194098897057

18/12/2024

16:35:50

GMT

40

100.6000

XLON

1128194098897058

18/12/2024

16:35:50

GMT

104

100.6000

XLON

1128194098897059

18/12/2024

16:35:50

GMT

45

100.6000

XLON

1128194098897060

18/12/2024

16:35:50

GMT

7

100.6000

XLON

1128194098897061

18/12/2024

16:35:50

GMT

7

100.6000

XLON

1128194098897062

18/12/2024

16:35:50

GMT

7

100.6000

XLON

1128194098897063

18/12/2024

16:35:50

GMT

7

100.6000

XLON

1128194098897064

18/12/2024

16:35:50

GMT

31

100.6000

XLON

1128194098897065

18/12/2024

16:35:50

GMT

1

100.6000

XLON

1128194098897066

18/12/2024

16:35:50

GMT

1

100.6000

XLON

1128194098897067

18/12/2024

16:35:55

GMT

41

100.6000

XLON

1128194098897069

18/12/2024

16:35:55

GMT

145

100.6000

XLON

1128194098897070

18/12/2024

16:35:55

GMT

21

100.6000

XLON

1128194098897071

18/12/2024

16:35:55

GMT

1

100.6000

XLON

1128194098897072

18/12/2024

16:35:56

GMT

139

100.6000

XLON

1128194098897073

18/12/2024

16:35:56

GMT

26

100.6000

XLON

1128194098897074

18/12/2024

16:35:56

GMT

90

100.6000

XLON

1128194098897075

18/12/2024

16:35:56

GMT

24

100.6000

XLON

1128194098897076

18/12/2024

16:35:57

GMT

38

100.6000

XLON

1128194098897077

18/12/2024

16:35:57

GMT

100

100.6000

XLON

1128194098897078

18/12/2024

16:36:09

GMT

2

100.5500

XLON

1128194098897095

18/12/2024

16:36:14

GMT

55

100.5500

TRQX

1128194023407925

18/12/2024

16:36:14

GMT

141

100.5500

XLON

1128194098897102

18/12/2024

16:36:14

GMT

143

100.5500

XLON

1128194098897106

18/12/2024

16:36:14

GMT

75

100.5500

BATE

20001L72

18/12/2024

16:36:15

GMT

39

100.5500

CHIX

120001WQX

18/12/2024

16:36:27

GMT

27

100.5500

CHIX

120001WRZ

18/12/2024

16:37:52

GMT

137

100.5500

XLON

1128194098897269

18/12/2024

16:37:52

GMT

144

100.5500

XLON

1128194098897270

18/12/2024

16:37:53

GMT

20

100.5500

CHIX

120001X0I

18/12/2024

16:38:10

GMT

100

100.6000

XLON

1128194098897294

18/12/2024

16:38:10

GMT

1

100.6000

XLON

1128194098897295

18/12/2024

16:38:10

GMT

41

100.6000

XLON

1128194098897296

18/12/2024

16:38:12

GMT

40

100.6000

XLON

1128194098897314

18/12/2024

16:38:12

GMT

146

100.6000

XLON

1128194098897315

18/12/2024

16:39:34

GMT

42

100.5500

TRQX

1128194023408502

18/12/2024

16:39:34

GMT

137

100.5500

XLON

1128194098897485

18/12/2024

16:39:34

GMT

141

100.5500

XLON

1128194098897486

18/12/2024

16:39:34

GMT

118

100.5500

CHIX

120001XGV

18/12/2024

16:39:34

GMT

136

100.5500

CHIX

120001XH2

18/12/2024

16:39:34

GMT

124

100.5500

BATE

20001LUF

18/12/2024

16:39:45

GMT

56

100.5500

TRQX

1128194023408519

18/12/2024

16:39:45

GMT

32

100.5500

XLON

1128194098897504

18/12/2024

16:39:45

GMT

136

100.5500

CHIX

120001XHO

18/12/2024

16:39:46

GMT

38

100.5500

XLON

1128194098897505

18/12/2024

16:39:46

GMT

55

100.5000

XLON

1128194098897507

18/12/2024

16:39:46

GMT

60

100.5500

CHIX

120001XHV

18/12/2024

16:39:47

GMT

50

100.5000

CHIX

120001XIY

18/12/2024

16:39:52

GMT

3

100.5000

XLON

1128194098897519

18/12/2024

16:40:04

GMT

85

100.5000

XLON

1128194098897528

18/12/2024

16:40:04

GMT

12

100.5000

XLON

1128194098897529

18/12/2024

16:40:09

GMT

125

100.5000

XLON

1128194098897530

18/12/2024

16:40:26

GMT

5

100.5500

XLON

1128194098897566

18/12/2024

16:40:26

GMT

3

100.5500

XLON

1128194098897567

18/12/2024

16:40:26

GMT

43

100.5500

XLON

1128194098897568

18/12/2024

16:40:46

GMT

38

100.5500

XLON

1128194098897631

18/12/2024

16:40:53

GMT

36

100.5000

CHIX

120001XSK

18/12/2024

16:41:34

GMT

53

100.5000

TRQX

1128194023408879

18/12/2024

16:41:34

GMT

41

100.5000

XLON

1128194098897699

18/12/2024

16:41:34

GMT

117

100.5000

XLON

1128194098897700

18/12/2024

16:41:34

GMT

55

100.5000

CHIX

120001XYV

18/12/2024

16:41:34

GMT

60

100.5000

BATE

20001M8N

18/12/2024

16:41:35

GMT

98

100.5000

XLON

1128194098897705

18/12/2024

16:41:35

GMT

45

100.5000

XLON

1128194098897706

18/12/2024

16:41:35

GMT

144

100.5000

XLON

1128194098897707

18/12/2024

16:41:55

GMT

117

100.5000

XLON

1128194098897725

18/12/2024

16:41:55

GMT

136

100.5000

CHIX

120001Y0R

18/12/2024

16:42:37

GMT

136

100.5000

CHIX

120001Y5G

18/12/2024

16:42:37

GMT

1

100.5000

CHIX

120001Y5H

18/12/2024

16:43:10

GMT

16

100.5000

XLON

1128194098897841

18/12/2024

16:43:11

GMT

165

100.5000

XLON

1128194098897843

18/12/2024

16:43:11

GMT

21

100.5000

XLON

1128194098897844

18/12/2024

16:43:11

GMT

27

100.5000

XLON

1128194098897845

18/12/2024

16:43:11

GMT

11

100.5000

XLON

1128194098897846

18/12/2024

16:43:57

GMT

14

100.5000

TRQX

1128194023409300

18/12/2024

16:43:57

GMT

50

100.5000

CHIX

120001YGK

18/12/2024

16:44:02

GMT

140

100.5000

XLON

1128194098897971

18/12/2024

16:44:02

GMT

70

100.5000

XLON

1128194098897972

18/12/2024

16:44:02

GMT

75

100.5000

XLON

1128194098897973

18/12/2024

16:44:02

GMT

42

100.5500

BATE

20001MQX

18/12/2024

16:44:09

GMT

110

100.5500

XLON

1128194098897998

18/12/2024

16:45:45

GMT

25

100.6000

BATE

20001N3P

18/12/2024

16:45:45

GMT

19

100.6000

BATE

20001N3Q

18/12/2024

16:45:45

GMT

7

100.6000

BATE

20001N3R

18/12/2024

16:45:46

GMT

65

100.6500

XLON

1128194098898194

18/12/2024

16:45:46

GMT

40

100.6500

XLON

1128194098898195

18/12/2024

16:45:46

GMT

144

100.6500

XLON

1128194098898196

18/12/2024

16:45:46

GMT

1

100.6500

XLON

1128194098898197

18/12/2024

16:45:46

GMT

1

100.6500

XLON

1128194098898198

18/12/2024

16:45:46

GMT

165

100.6500

XLON

1128194098898199

18/12/2024

16:45:47

GMT

38

100.6500

XLON

1128194098898206

18/12/2024

16:45:47

GMT

141

100.6500

XLON

1128194098898207

18/12/2024

16:45:47

GMT

54

100.6000

XLON

1128194098898215

18/12/2024

16:45:48

GMT

2

100.6000

XLON

1128194098898233

18/12/2024

16:45:48

GMT

81

100.6000

XLON

1128194098898234

18/12/2024

16:45:48

GMT

117

100.6000

XLON

1128194098898235

18/12/2024

16:45:49

GMT

4

100.6500

CHIX

120001YX5

18/12/2024

16:45:49

GMT

73

100.6500

CHIX

120001YX6

18/12/2024

16:45:49

GMT

15

100.6500

CHIX

120001YX7

18/12/2024

16:45:49

GMT

73

100.6500

CHIX

120001YXO

18/12/2024

16:45:49

GMT

14

100.6500

CHIX

120001YXP

18/12/2024

16:45:50

GMT

25

100.6000

XLON

1128194098898240

18/12/2024

16:45:55

GMT

6

100.6500

BATE

20001N6L

18/12/2024

16:45:56

GMT

5

100.6500

BATE

20001N6T

18/12/2024

16:45:56

GMT

42

100.6500

BATE

20001N6U

18/12/2024

16:45:57

GMT

6

100.6500

BATE

20001N76

18/12/2024

16:45:58

GMT

6

100.6500

BATE

20001N7F

18/12/2024

16:45:58

GMT

42

100.6500

BATE

20001N7G

18/12/2024

16:45:59

GMT

51

100.6000

XLON

1128194098898280

18/12/2024

16:46:00

GMT

87

100.6000

XLON

1128194098898284

18/12/2024

16:46:00

GMT

91

100.6000

CHIX

120001YYX

18/12/2024

16:46:03

GMT

28

100.6000

XLON

1128194098898334

18/12/2024

16:46:05

GMT

34

100.6000

XLON

1128194098898338

18/12/2024

16:46:05

GMT

66

100.6000

XLON

1128194098898339

18/12/2024

16:46:07

GMT

10

100.6000

XLON

1128194098898340

18/12/2024

16:46:07

GMT

59

100.6000

XLON

1128194098898343

18/12/2024

16:46:09

GMT

48

100.6000

XLON

1128194098898362

18/12/2024

16:46:10

GMT

38

100.6500

XLON

1128194098898374

18/12/2024

16:46:10

GMT

101

100.6500

XLON

1128194098898375

18/12/2024

16:46:10

GMT

9

100.6000

XLON

1128194098898396

18/12/2024

16:46:10

GMT

79

100.6000

XLON

1128194098898397

18/12/2024

16:46:10

GMT

11

100.6000

XLON

1128194098898398

18/12/2024

16:46:10

GMT

10

100.6000

XLON

1128194098898399

18/12/2024

16:46:10

GMT

18

100.6000

XLON

1128194098898400

18/12/2024

16:46:12

GMT

98

100.6000

XLON

1128194098898401

18/12/2024

16:47:04

GMT

28

100.6500

XLON

1128194098898453

18/12/2024

16:47:04

GMT

5

100.7000

BATE

20001NFQ

18/12/2024

16:47:10

GMT

124

100.7000

XLON

1128194098898465

18/12/2024

16:47:10

GMT

76

100.7000

XLON

1128194098898466

18/12/2024

16:47:11

GMT

53

100.7000

XLON

1128194098898467

18/12/2024

16:47:11

GMT

75

100.6500

XLON

1128194098898472

18/12/2024

16:47:11

GMT

25

100.6500

XLON

1128194098898473

18/12/2024

16:47:11

GMT

72

100.7000

BATE

20001NGE

18/12/2024

16:47:11

GMT

73

100.7000

BATE

20001NGF

18/12/2024

16:47:13

GMT

87

100.6500

XLON

1128194098898479

18/12/2024

16:47:19

GMT

79

100.6500

CHIX

120001Z7K

18/12/2024

16:47:19

GMT

37

100.6500

BATE

20001NHI

18/12/2024

16:47:23

GMT

107

100.6500

TRQX

1128194023410086

18/12/2024

16:47:23

GMT

60

100.6500

CHIX

120001Z8I

18/12/2024

16:47:23

GMT

101

100.6500

BATE

20001NI3

18/12/2024

16:49:08

GMT

53

100.6500

TRQX

1128194023410357

18/12/2024

16:49:08

GMT

31

100.6500

TRQX

1128194023410358

18/12/2024

16:49:08

GMT

85

100.6500

XLON

1128194098898693

18/12/2024

16:49:08

GMT

56

100.6500

XLON

1128194098898694

18/12/2024

16:49:08

GMT

147

100.6500

XLON

1128194098898695

18/12/2024

16:49:08

GMT

136

100.6500

CHIX

120001ZI1

18/12/2024

16:49:57

GMT

136

100.6500

CHIX

120001ZRP

18/12/2024

16:49:57

GMT

40

100.6500

CHIX

120001ZRQ

18/12/2024

16:50:16

GMT

51

100.6500

XLON

1128194098898887

18/12/2024

16:50:31

GMT

63

100.6500

XLON

1128194098898918

18/12/2024

16:50:56

GMT

106

100.6500

XLON

1128194098898954

18/12/2024

16:51:26

GMT

55

100.6500

XLON

1128194098899070

18/12/2024

16:51:26

GMT

121

100.6500

XLON

1128194098899071

18/12/2024

16:51:37

GMT

38

100.6500

CHIX

120002005

18/12/2024

16:51:37

GMT

7

100.6500

CHIX

120002006

18/12/2024

16:52:07

GMT

13

100.6500

CHIX

12000205F

18/12/2024

16:52:07

GMT

58

100.6500

CHIX

12000205G

18/12/2024

16:52:16

GMT

23

100.6500

XLON

1128194098899169

18/12/2024

16:52:16

GMT

165

100.6500

XLON

1128194098899170

18/12/2024

16:52:16

GMT

7

100.6500

XLON

1128194098899171

18/12/2024

16:52:19

GMT

92

100.6500

TRQX

1128194023411046

18/12/2024

16:52:19

GMT

143

100.6500

XLON

1128194098899179

18/12/2024

16:52:19

GMT

141

100.6500

XLON

1128194098899180

18/12/2024

16:53:02

GMT

59

100.6000

XLON

1128194098899271

18/12/2024

16:53:02

GMT

104

100.6000

XLON

1128194098899276

18/12/2024

16:53:02

GMT

48

100.6000

CHIX

1200020BX

18/12/2024

16:53:02

GMT

140

100.6000

BATE

20001OLC

18/12/2024

16:53:48

GMT

88

100.6000

TRQX

1128194023411274

18/12/2024

16:53:49

GMT

136

100.6000

CHIX

1200020KJ

18/12/2024

16:53:49

GMT

2

100.6000

CHIX

1200020KK

18/12/2024

16:53:49

GMT

11

100.6000

CHIX

1200020KL

18/12/2024

16:53:49

GMT

5

100.6000

BATE

20001OTP

18/12/2024

16:55:43

GMT

15

100.6000

CHIX

120002114

18/12/2024

16:55:43

GMT

12

100.6000

CHIX

120002119

18/12/2024

16:55:43

GMT

14

100.6000

CHIX

12000211A

18/12/2024

16:55:43

GMT

73

100.6000

CHIX

12000211B

18/12/2024

16:55:43

GMT

42

100.6000

BATE

20001P9Q

18/12/2024

16:55:46

GMT

23

100.6000

XLON

1128194098899753

18/12/2024

16:55:46

GMT

24

100.6000

XLON

1128194098899754

18/12/2024

16:55:46

GMT

139

100.6000

XLON

1128194098899755

18/12/2024

16:55:46

GMT

45

100.6000

XLON

1128194098899756

18/12/2024

16:55:46

GMT

1

100.6000

XLON

1128194098899757

18/12/2024

16:55:46

GMT

1

100.6000

XLON

1128194098899758

18/12/2024

16:55:46

GMT

139

100.6000

XLON

1128194098899759

18/12/2024

16:55:54

GMT

24

100.6000

XLON

1128194098899837

18/12/2024

16:55:54

GMT

14

100.6000

XLON

1128194098899838

18/12/2024

16:55:54

GMT

151

100.6000

XLON

1128194098899839

18/12/2024

16:55:54

GMT

35

100.6000

XLON

1128194098899840

18/12/2024

16:56:00

GMT

37

100.6000

XLON

1128194098899842

18/12/2024

16:56:00

GMT

1

100.6000

XLON

1128194098899843

18/12/2024

16:56:00

GMT

38

100.6000

XLON

1128194098899844

18/12/2024

16:56:00

GMT

94

100.6000

XLON

1128194098899851

18/12/2024

16:56:07

GMT

70

100.6000

CHIX

120002153

18/12/2024

16:56:17

GMT

8

100.6000

CHIX

120002178

18/12/2024

16:56:38

GMT

23

100.6000

XLON

1128194098899896

18/12/2024

16:56:38

GMT

123

100.6000

XLON

1128194098899897

18/12/2024

16:56:38

GMT

165

100.6000

XLON

1128194098899898

18/12/2024

16:56:38

GMT

8

100.6000

CHIX

12000218P

18/12/2024

16:56:38

GMT

42

100.6000

BATE

20001PGA

18/12/2024

16:57:17

GMT

20

100.6000

TRQX

1128194023412026

18/12/2024

16:57:17

GMT

30

100.6000

TRQX

1128194023412027

18/12/2024

16:57:17

GMT

147

100.6000

XLON

1128194098899960

18/12/2024

16:57:17

GMT

144

100.6000

CHIX

1200021E1

18/12/2024

16:59:15

GMT

16

100.6000

CHIX

1200021PG

18/12/2024

16:59:15

GMT

42

100.6000

BATE

20001PXL

18/12/2024

16:59:15

GMT

6

100.6000

BATE

20001PXM

18/12/2024

16:59:15

GMT

8

100.6000

BATE

20001PXN

18/12/2024

16:59:16

GMT

23

100.6000

CHIX

1200021PI

18/12/2024

16:59:16

GMT

73

100.6000

CHIX

1200021PJ

18/12/2024

16:59:16

GMT

15

100.6000

CHIX

1200021PK

18/12/2024

16:59:16

GMT

5

100.6000

BATE

20001PXS

18/12/2024

16:59:31

GMT

141

100.6000

CHIX

1200021RD

18/12/2024

16:59:37

GMT

76

100.5500

XLON

1128194098900224

18/12/2024

16:59:40

GMT

7

100.5500

XLON

1128194098900234

18/12/2024

16:59:40

GMT

39

100.5500

XLON

1128194098900235

18/12/2024

17:00:06

GMT

71

100.5500

TRQX

1128194023412587

18/12/2024

17:00:06

GMT

146

100.5500

CHIX

12000220A

18/12/2024

17:00:06

GMT

143

100.5500

BATE

20001Q72

18/12/2024

17:00:08

GMT

74

100.5000

TRQX

1128194023412590

18/12/2024

17:00:08

GMT

143

100.5000

XLON

1128194098900312

18/12/2024

17:00:08

GMT

123

100.5000

XLON

1128194098900313

18/12/2024

17:00:08

GMT

142

100.5000

XLON

1128194098900315

18/12/2024

17:00:08

GMT

35

100.5000

XLON

1128194098900316

18/12/2024

17:00:08

GMT

6

100.5000

XLON

1128194098900317

18/12/2024

17:00:08

GMT

5

100.5000

XLON

1128194098900318

18/12/2024

17:00:08

GMT

140

100.5000

XLON

1128194098900319

18/12/2024

17:00:08

GMT

146

100.5000

CHIX

12000220V

18/12/2024

17:00:08

GMT

137

100.5000

BATE

20001Q7I

18/12/2024

17:00:45

GMT

27

100.5000

XLON

1128194098900404

18/12/2024

17:00:45

GMT

12

100.5000

XLON

1128194098900405

18/12/2024

17:00:45

GMT

109

100.5000

XLON

1128194098900406

18/12/2024

17:00:45

GMT

22

100.5000

XLON

1128194098900407

18/12/2024

17:00:45

GMT

51

100.5000

XLON

1128194098900408

18/12/2024

17:00:45

GMT

20

100.5000

XLON

1128194098900409

18/12/2024

17:00:45

GMT

93

100.5000

XLON

1128194098900410

18/12/2024

17:00:45

GMT

133

100.4500

BATE

20001QF5

18/12/2024

17:00:46

GMT

21

100.5000

XLON

1128194098900411

18/12/2024

17:00:46

GMT

165

100.5000

XLON

1128194098900412

18/12/2024

17:00:46

GMT

20

100.5000

XLON

1128194098900413

18/12/2024

17:00:46

GMT

156

100.5000

XLON

1128194098900414

18/12/2024

17:00:55

GMT

84

100.4500

XLON

1128194098900427

18/12/2024

17:01:02

GMT

56

100.4500

TRQX

1128194023412787

18/12/2024

17:01:02

GMT

53

100.4500

XLON

1128194098900442

18/12/2024

17:01:02

GMT

144

100.4500

XLON

1128194098900443

18/12/2024

17:01:02

GMT

144

100.4500

CHIX

1200022BM

18/12/2024

17:01:02

GMT

10

100.4500

BATE

20001QH6

18/12/2024

17:01:53

GMT

55

100.4500

TRQX

1128194023412985

18/12/2024

17:01:53

GMT

18

100.4500

XLON

1128194098900632

18/12/2024

17:01:53

GMT

129

100.4500

XLON

1128194098900633

18/12/2024

17:01:53

GMT

51

100.4500

XLON

1128194098900634

18/12/2024

17:01:53

GMT

94

100.4500

XLON

1128194098900635

18/12/2024

17:01:53

GMT

22

100.4500

CHIX

1200022KF

18/12/2024

17:01:53

GMT

16

100.4500

CHIX

1200022KG

18/12/2024

17:01:53

GMT

38

100.4500

BATE

20001QQ2

18/12/2024

17:04:07

GMT

10

100.4500

CHIX

12000233X

18/12/2024

17:04:07

GMT

53

100.4500

CHIX

12000233Y

18/12/2024

17:04:09

GMT

84

100.4500

XLON

1128194098900918

18/12/2024

17:04:09

GMT

1

100.4500

XLON

1128194098900919

18/12/2024

17:04:09

GMT

1

100.4500

XLON

1128194098900920

18/12/2024

17:04:09

GMT

35

100.4500

XLON

1128194098900921

18/12/2024

17:04:09

GMT

31

100.4500

XLON

1128194098900922

18/12/2024

17:04:09

GMT

16

100.4500

XLON

1128194098900923

18/12/2024

17:04:09

GMT

18

100.4500

XLON

1128194098900924

18/12/2024

17:04:09

GMT

28

100.4500

XLON

1128194098900925

18/12/2024

17:04:09

GMT

79

100.4500

XLON

1128194098900926

18/12/2024

17:04:09

GMT

86

100.4500

XLON

1128194098900927

18/12/2024

17:04:09

GMT

12

100.4500

XLON

1128194098900928

18/12/2024

17:04:09

GMT

35

100.4500

XLON

1128194098900929

18/12/2024

17:04:10

GMT

35

100.4500

XLON

1128194098900930

18/12/2024

17:04:10

GMT

151

100.4500

XLON

1128194098900931

18/12/2024

17:04:10

GMT

14

100.4500

XLON

1128194098900932

18/12/2024

17:04:10

GMT

35

100.4500

XLON

1128194098900933

18/12/2024

17:04:12

GMT

3

100.4500

XLON

1128194098900934

18/12/2024

17:04:12

GMT

165

100.4500

XLON

1128194098900935

18/12/2024

17:04:12

GMT

3

100.4500

XLON

1128194098900936

18/12/2024

17:04:25

GMT

35

100.4500

XLON

1128194098900949

18/12/2024

17:04:25

GMT

127

100.4500

XLON

1128194098900950

18/12/2024

17:04:25

GMT

38

100.4500

XLON

1128194098900951

18/12/2024

17:04:25

GMT

24

100.4500

XLON

1128194098900952

18/12/2024

17:04:25

GMT

46

100.4500

XLON

1128194098900953

18/12/2024

17:04:37

GMT

25

100.4500

CHIX

12000237Y

18/12/2024

17:04:37

GMT

9

100.4500

CHIX

12000237Z

18/12/2024

17:04:37

GMT

11

100.4500

CHIX

120002380

18/12/2024

17:04:37

GMT

62

100.4500

CHIX

120002381

18/12/2024

17:04:56

GMT

27

100.4500

XLON

1128194098900979

18/12/2024

17:04:56

GMT

12

100.4500

XLON

1128194098900980

18/12/2024

17:04:56

GMT

23

100.4500

XLON

1128194098900981

18/12/2024

17:04:56

GMT

46

100.4500

XLON

1128194098900982

18/12/2024

17:04:56

GMT

35

100.4500

XLON

1128194098900983

18/12/2024

17:04:56

GMT

22

100.4500

XLON

1128194098900984

18/12/2024

17:05:14

GMT

8

100.4000

XLON

1128194098901070

18/12/2024

17:05:14

GMT

3

100.4000

XLON

1128194098901072

18/12/2024

17:05:22

GMT

133

100.4000

XLON

1128194098901116

18/12/2024

17:05:22

GMT

67

100.4000

XLON

1128194098901117

18/12/2024

17:05:23

GMT

67

100.4000

XLON

1128194098901122

18/12/2024

17:05:23

GMT

11

100.4000

XLON

1128194098901123

18/12/2024

17:05:23

GMT

104

100.4000

CHIX

1200023FB

18/12/2024

17:05:23

GMT

141

100.4000

BATE

20001RJM

18/12/2024

17:06:02

GMT

112

100.4000

XLON

1128194098901305

18/12/2024

17:06:02

GMT

54

100.4000

XLON

1128194098901306

18/12/2024

17:06:02

GMT

35

100.4000

XLON

1128194098901307

18/12/2024

17:06:02

GMT

23

100.4000

XLON

1128194098901308

18/12/2024

17:06:02

GMT

53

100.3500

CHIX

1200023LG

18/12/2024

17:06:02

GMT

144

100.3500

BATE

20001RQ7

18/12/2024

17:06:26

GMT

12

100.4000

XLON

1128194098901492

18/12/2024

17:06:26

GMT

1

100.4000

XLON

1128194098901493

18/12/2024

17:06:26

GMT

1

100.4000

XLON

1128194098901494

18/12/2024

17:06:26

GMT

157

100.4000

XLON

1128194098901495

18/12/2024

17:06:35

GMT

53

100.4000

XLON

1128194098901535

18/12/2024

17:06:35

GMT

20

100.4000

XLON

1128194098901536

18/12/2024

17:06:35

GMT

35

100.4000

XLON

1128194098901537

18/12/2024

17:06:35

GMT

6

100.4000

XLON

1128194098901538

18/12/2024

17:06:35

GMT

5

100.4000

XLON

1128194098901539

18/12/2024

17:07:16

GMT

143

100.3500

XLON

1128194098901607

18/12/2024

17:07:16

GMT

140

100.3500

XLON

1128194098901608

18/12/2024

17:08:35

GMT

54

100.3500

TRQX

1128194023414449

18/12/2024

17:08:35

GMT

165

100.3500

XLON

1128194098901773

18/12/2024

17:08:35

GMT

21

100.3500

XLON

1128194098901774

18/12/2024

17:08:35

GMT

22

100.3500

XLON

1128194098901775

18/12/2024

17:08:35

GMT

24

100.3500

CHIX

1200024DZ

18/12/2024

17:08:35

GMT

15

100.3500

CHIX

1200024E0

18/12/2024

17:08:35

GMT

73

100.3500

CHIX

1200024E1

18/12/2024

17:08:35

GMT

10

100.3500

CHIX

1200024E2

18/12/2024

17:08:35

GMT

1

100.3500

BATE

20001SE5

18/12/2024

17:09:19

GMT

22

100.3500

CHIX

1200024JP

18/12/2024

17:09:19

GMT

132

100.3500

CHIX

1200024JS

18/12/2024

17:09:19

GMT

11

100.3500

CHIX

1200024JT

18/12/2024

17:10:13

GMT

136

100.3500

CHIX

1200024T5

18/12/2024

17:10:13

GMT

14

100.3500

CHIX

1200024T6

18/12/2024

17:10:13

GMT

4

100.3500

CHIX

1200024T7

18/12/2024

17:10:14

GMT

21

100.3500

XLON

1128194098902022

18/12/2024

17:10:14

GMT

118

100.3500

CHIX

1200024TE

18/12/2024

17:10:16

GMT

6

100.3500

XLON

1128194098902023

18/12/2024

17:10:16

GMT

1

100.3500

XLON

1128194098902024

18/12/2024

17:10:16

GMT

1

100.3500

XLON

1128194098902025

18/12/2024

17:10:20

GMT

141

100.3500

XLON

1128194098902033

18/12/2024

17:11:19

GMT

20

100.3500

CHIX

120002539

18/12/2024

17:11:23

GMT

47

100.3500

CHIX

12000253P

18/12/2024

17:11:34

GMT

20

100.3500

XLON

1128194098902207

18/12/2024

17:11:34

GMT

119

100.3500

XLON

1128194098902208

18/12/2024

17:11:34

GMT

142

100.3500

XLON

1128194098902209

18/12/2024

17:11:34

GMT

165

100.3500

XLON

1128194098902211

18/12/2024

17:11:34

GMT

21

100.3500

XLON

1128194098902212

18/12/2024

17:11:34

GMT

120

100.3500

CHIX

120002564

18/12/2024

17:11:35

GMT

20

100.3500

XLON

1128194098902215

18/12/2024

17:11:35

GMT

165

100.3500

XLON

1128194098902216

18/12/2024

17:11:36

GMT

22

100.3500

XLON

1128194098902230

18/12/2024

17:11:37

GMT

20

100.3500

XLON

1128194098902231

18/12/2024

17:11:40

GMT

165

100.3500

XLON

1128194098902232

18/12/2024

17:11:40

GMT

21

100.3500

XLON

1128194098902233

18/12/2024

17:11:40

GMT

21

100.3500

XLON

1128194098902237

18/12/2024

17:11:41

GMT

24

100.3500

XLON

1128194098902238

18/12/2024

17:11:41

GMT

41

100.3500

XLON

1128194098902239

18/12/2024

17:11:42

GMT

44

100.3500

XLON

1128194098902245

18/12/2024

17:11:42

GMT

20

100.3500

XLON

1128194098902246

18/12/2024

17:11:43

GMT

44

100.3500

XLON

1128194098902247

18/12/2024

17:11:43

GMT

20

100.3500

XLON

1128194098902248

18/12/2024

17:11:43

GMT

156

100.4000

XLON

1128194098902251

18/12/2024

17:11:43

GMT

30

100.4000

XLON

1128194098902252

18/12/2024

17:11:43

GMT

5

100.4000

XLON

1128194098902253

18/12/2024

17:11:43

GMT

42

100.4000

XLON

1128194098902254

18/12/2024

17:11:43

GMT

57

100.4000

XLON

1128194098902255

18/12/2024

17:11:43

GMT

17

100.4000

XLON

1128194098902256

18/12/2024

17:11:44

GMT

4

100.4000

XLON

1128194098902257

18/12/2024

17:11:44

GMT

22

100.4000

XLON

1128194098902258

18/12/2024

17:11:44

GMT

1

100.4000

XLON

1128194098902259

18/12/2024

17:11:44

GMT

8

100.4000

XLON

1128194098902260

18/12/2024

17:11:44

GMT

38

100.4000

XLON

1128194098902261

18/12/2024

17:11:44

GMT

41

100.4000

XLON

1128194098902262

18/12/2024

17:11:44

GMT

72

100.4000

XLON

1128194098902263

18/12/2024

17:11:44

GMT

81

100.4000

XLON

1128194098902304

18/12/2024

17:11:44

GMT

35

100.4000

XLON

1128194098902305

18/12/2024

17:11:44

GMT

18

100.4000

XLON

1128194098902306

18/12/2024

17:11:44

GMT

22

100.4000

XLON

1128194098902307

18/12/2024

17:11:44

GMT

43

100.4000

XLON

1128194098902312

18/12/2024

17:11:44

GMT

40

100.4000

XLON

1128194098902313

18/12/2024

17:11:47

GMT

43

100.3500

XLON

1128194098902340

18/12/2024

17:11:48

GMT

33

100.3500

XLON

1128194098902341

18/12/2024

17:11:50

GMT

62

100.3500

XLON

1128194098902349

18/12/2024

17:11:50

GMT

38

100.3500

XLON

1128194098902350

18/12/2024

17:11:52

GMT

100

100.3500

XLON

1128194098902356

18/12/2024

17:11:54

GMT

1

100.3500

XLON

1128194098902357

18/12/2024

17:12:01

GMT

75

100.3500

TRQX

1128194023415409

18/12/2024

17:12:01

GMT

96

100.3500

XLON

1128194098902377

18/12/2024

17:12:01

GMT

87

100.3500

XLON

1128194098902379

18/12/2024

17:12:01

GMT

144

100.3500

CHIX

1200025AE

18/12/2024

17:12:01

GMT

50

100.3500

BATE

20001T7W

18/12/2024

17:12:04

GMT

44

100.3500

XLON

1128194098902395

18/12/2024

17:12:04

GMT

31

100.3500

XLON

1128194098902396

18/12/2024

17:12:04

GMT

2

100.3500

XLON

1128194098902397

18/12/2024

17:12:07

GMT

10

100.3500

XLON

1128194098902407

18/12/2024

17:12:07

GMT

48

100.3500

XLON

1128194098902408

18/12/2024

17:12:26

GMT

38

100.3500

TRQX

1128194023415479

18/12/2024

17:12:26

GMT

106

100.3500

CHIX

1200025CT

18/12/2024

17:12:26

GMT

47

100.3500

BATE

20001TB4

18/12/2024

17:12:30

GMT

40

100.3500

XLON

1128194098902459

18/12/2024

17:12:30

GMT

2

100.3500

XLON

1128194098902460

18/12/2024

17:12:34

GMT

28

100.3000

XLON

1128194098902473

18/12/2024

17:12:37

GMT

53

100.3500

TRQX

1128194023415531

18/12/2024

17:12:37

GMT

16

100.3500

XLON

1128194098902481

18/12/2024

17:12:50

GMT

58

100.3500

XLON

1128194098902499

18/12/2024

17:12:50

GMT

42

100.3500

XLON

1128194098902500

18/12/2024

17:12:52

GMT

71

100.3500

XLON

1128194098902501

18/12/2024

17:12:56

GMT

18

100.3500

CHIX

1200025J3

18/12/2024

17:12:56

GMT

39

100.3500

CHIX

1200025J4

18/12/2024

17:12:56

GMT

26

100.3500

CHIX

1200025JD

18/12/2024

17:13:02

GMT

74

100.3000

CHIX

1200025K3

18/12/2024

17:13:02

GMT

40

100.3000

BATE

20001TIK

18/12/2024

17:13:05

GMT

37

100.3000

TRQX

1128194023415643

18/12/2024

17:13:06

GMT

70

100.3500

XLON

1128194098902548

18/12/2024

17:13:26

GMT

95

100.3500

XLON

1128194098902594

18/12/2024

17:13:26

GMT

9

100.3500

XLON

1128194098902595

18/12/2024

17:13:37

GMT

16

100.3000

TRQX

1128194023415828

18/12/2024

17:13:37

GMT

118

100.3000

XLON

1128194098902608

18/12/2024

17:13:37

GMT

54

100.3000

XLON

1128194098902610

18/12/2024

17:13:37

GMT

24

100.3000

XLON

1128194098902611

18/12/2024

17:13:37

GMT

4

100.3000

XLON

1128194098902612

18/12/2024

17:13:58

GMT

20

100.3000

XLON

1128194098902672

18/12/2024

17:13:58

GMT

18

100.3000

XLON

1128194098902673

18/12/2024

17:14:06

GMT

22

100.3000

XLON

1128194098902695

18/12/2024

17:14:06

GMT

35

100.3000

XLON

1128194098902696

18/12/2024

17:14:06

GMT

20

100.3000

XLON

1128194098902697

18/12/2024

17:14:06

GMT

14

100.3000

XLON

1128194098902698

18/12/2024

17:14:27

GMT

1

100.3000

CHIX

1200025ZL

18/12/2024

17:14:27

GMT

14

100.3000

CHIX

1200025ZM

18/12/2024

17:14:27

GMT

11

100.3000

CHIX

1200025ZN

18/12/2024

17:14:27

GMT

72

100.3000

CHIX

1200025ZO

18/12/2024

17:14:40

GMT

47

100.2500

XLON

1128194098902783

18/12/2024

17:14:57

GMT

1

100.3000

CHIX

12000264D

18/12/2024

17:14:57

GMT

9

100.3000

CHIX

12000264E

18/12/2024

17:14:57

GMT

4

100.3000

CHIX

12000264F

18/12/2024

17:14:57

GMT

18

100.3000

CHIX

12000264G

18/12/2024

17:14:57

GMT

42

100.3000

CHIX

12000264H

18/12/2024

17:15:23

GMT

6

100.2500

XLON

1128194098902944

18/12/2024

17:15:24

GMT

69

100.2500

XLON

1128194098902945

18/12/2024

17:15:24

GMT

25

100.2500

XLON

1128194098902946

18/12/2024

17:15:25

GMT

44

100.2500

XLON

1128194098902947

18/12/2024

17:15:25

GMT

8

100.2500

CHIX

1200026CI

18/12/2024

17:15:25

GMT

53

100.2500

CHIX

1200026CJ

18/12/2024

17:15:25

GMT

66

100.2500

BATE

20001U97

18/12/2024

17:16:02

GMT

52

100.2500

XLON

1128194098903073

18/12/2024

17:16:02

GMT

40

100.2500

XLON

1128194098903074

18/12/2024

17:16:02

GMT

40

100.2500

XLON

1128194098903075

18/12/2024

17:16:02

GMT

5

100.2500

XLON

1128194098903076

18/12/2024

17:16:02

GMT

7

100.2500

XLON

1128194098903077

18/12/2024

17:16:03

GMT

15

100.2500

CHIX

1200026IX

18/12/2024

17:16:05

GMT

120

100.2500

CHIX

1200026JP

18/12/2024

17:16:28

GMT

56

100.2000

TRQX

1128194023416520

18/12/2024

17:16:37

GMT

17

100.2500

CHIX

1200026PQ

18/12/2024

17:16:37

GMT

59

100.2500

CHIX

1200026PR

18/12/2024

17:16:37

GMT

4

100.2500

CHIX

1200026PS

18/12/2024

17:16:57

GMT

24

100.2500

XLON

1128194098903213

18/12/2024

17:16:57

GMT

162

100.2500

XLON

1128194098903214

18/12/2024

17:16:57

GMT

62

100.2500

CHIX

1200026RK

18/12/2024

17:16:57

GMT

28

100.2500

CHIX

1200026RL

18/12/2024

17:17:18

GMT

45

100.2000

XLON

1128194098903280

18/12/2024

17:17:18

GMT

22

100.2000

XLON

1128194098903281

18/12/2024

17:17:18

GMT

165

100.2500

XLON

1128194098903282

18/12/2024

17:17:18

GMT

21

100.2500

XLON

1128194098903283

18/12/2024

17:17:18

GMT

20

100.2500

XLON

1128194098903284

18/12/2024

17:17:18

GMT

165

100.2500

XLON

1128194098903285

18/12/2024

17:17:18

GMT

20

100.2500

XLON

1128194098903287

18/12/2024

17:17:18

GMT

165

100.2500

XLON

1128194098903288

18/12/2024

17:17:18

GMT

1

100.2500

XLON

1128194098903289

18/12/2024

17:17:18

GMT

21

100.2500

XLON

1128194098903291

18/12/2024

17:17:18

GMT

162

100.2500

XLON

1128194098903292

18/12/2024

17:17:18

GMT

23

100.2500

XLON

1128194098903293

18/12/2024

17:17:18

GMT

82

100.2000

CHIX

1200026TW

18/12/2024

17:17:18

GMT

64

100.2000

BATE

20001UQI

18/12/2024

17:17:19

GMT

23

100.2500

XLON

1128194098903307

18/12/2024

17:17:23

GMT

27

100.2000

XLON

1128194098903308

18/12/2024

17:17:23

GMT

143

100.2500

XLON

1128194098903309

18/12/2024

17:17:23

GMT

43

100.2500

XLON

1128194098903310

18/12/2024

17:17:28

GMT

10

100.2000

XLON

1128194098903323

18/12/2024

17:17:28

GMT

39

100.2500

XLON

1128194098903324

18/12/2024

17:17:29

GMT

20

100.2500

XLON

1128194098903332

18/12/2024

17:17:29

GMT

43

100.2500

XLON

1128194098903333

18/12/2024

17:17:30

GMT

24

100.2500

XLON

1128194098903345

18/12/2024

17:17:30

GMT

43

100.2500

XLON

1128194098903346

18/12/2024

17:17:31

GMT

20

100.2500

XLON

1128194098903352

18/12/2024

17:17:35

GMT

20

100.2500

XLON

1128194098903368

18/12/2024

17:17:36

GMT

43

100.2500

XLON

1128194098903373

18/12/2024

17:17:36

GMT

20

100.2500

XLON

1128194098903374

18/12/2024

17:17:37

GMT

22

100.2500

XLON

1128194098903375

18/12/2024

17:17:38

GMT

23

100.2500

XLON

1128194098903376

18/12/2024

17:18:23

GMT

54

100.2500

TRQX

1128194023416926

18/12/2024

17:19:13

GMT

91

100.2500

XLON

1128194098903609

18/12/2024

17:19:13

GMT

49

100.2500

XLON

1128194098903610

18/12/2024

17:19:13

GMT

84

100.2500

XLON

1128194098903611

18/12/2024

17:19:13

GMT

3

100.2500

CHIX

1200027FF

18/12/2024

17:19:13

GMT

14

100.2500

CHIX

1200027FG

18/12/2024

17:19:13

GMT

12

100.2500

CHIX

1200027FH

18/12/2024

17:19:13

GMT

1

100.2500

CHIX

1200027FI

18/12/2024

17:19:13

GMT

1

100.2500

CHIX

1200027FJ

18/12/2024

17:19:14

GMT

40

100.2500

XLON

1128194098903619

18/12/2024

17:19:14

GMT

41

100.2500

XLON

1128194098903620

18/12/2024

17:19:14

GMT

80

100.2500

XLON

1128194098903621

18/12/2024

17:19:14

GMT

25

100.2500

XLON

1128194098903622

18/12/2024

17:19:14

GMT

66

100.2500

CHIX

1200027FN

18/12/2024

17:19:39

GMT

54

100.2500

TRQX

1128194023417401

18/12/2024

17:19:39

GMT

140

100.2500

XLON

1128194098903671

18/12/2024

17:19:39

GMT

67

100.2500

XLON

1128194098903673

18/12/2024

17:19:39

GMT

73

100.2500

XLON

1128194098903674

18/12/2024

17:19:39

GMT

38

100.2500

XLON

1128194098903675

18/12/2024

17:19:39

GMT

160

100.2500

XLON

1128194098903676

18/12/2024

17:19:39

GMT

42

100.2500

XLON

1128194098903678

18/12/2024

17:19:39

GMT

85

100.2500

XLON

1128194098903679

18/12/2024

17:19:39

GMT

45

100.2000

XLON

1128194098903680

18/12/2024

17:19:39

GMT

14

100.2500

CHIX

1200027KB

18/12/2024

17:19:39

GMT

71

100.2500

CHIX

1200027KG

18/12/2024

17:19:39

GMT

73

100.2500

CHIX

1200027KH

18/12/2024

17:19:39

GMT

15

100.2500

CHIX

1200027KI

18/12/2024

17:19:39

GMT

18

100.2500

CHIX

1200027KJ

18/12/2024

17:19:39

GMT

119

100.2500

CHIX

1200027KP

18/12/2024

17:19:39

GMT

52

100.2500

BATE

20001VD9

18/12/2024

17:19:39

GMT

6

100.2500

BATE

20001VDA

18/12/2024

17:19:40

GMT

6

100.2500

BATE

20001VDC

18/12/2024

17:19:40

GMT

4

100.2500

BATE

20001VDD

18/12/2024

17:19:40

GMT

29

100.2500

BATE

20001VDE

18/12/2024

17:19:40

GMT

16

100.2500

BATE

20001VDF

18/12/2024

17:19:42

GMT

24

100.2500

XLON

1128194098903697

18/12/2024

17:19:42

GMT

22

100.2500

XLON

1128194098903698

18/12/2024

17:19:42

GMT

35

100.2500

XLON

1128194098903699

18/12/2024

17:19:42

GMT

105

100.2500

XLON

1128194098903700

18/12/2024

17:19:42

GMT

109

100.2500

XLON

1128194098903701

18/12/2024

17:19:42

GMT

20

100.2500

XLON

1128194098903702

18/12/2024

17:19:42

GMT

42

100.2500

XLON

1128194098903703

18/12/2024

17:19:56

GMT

23

100.2500

XLON

1128194098903767

18/12/2024

17:19:56

GMT

74

100.2500

XLON

1128194098903768

18/12/2024

17:20:01

GMT

54

100.2000

TRQX

1128194023417498

18/12/2024

17:20:01

GMT

121

100.2000

XLON

1128194098903775

18/12/2024

17:20:01

GMT

18

100.2000

XLON

1128194098903776

18/12/2024

17:20:01

GMT

139

100.2000

XLON

1128194098903778

18/12/2024

17:20:01

GMT

94

100.2000

CHIX

1200027OH

18/12/2024

17:20:01

GMT

137

100.2000

BATE

20001VH0

18/12/2024

17:21:02

GMT

40

100.2000

XLON

1128194098903985

18/12/2024

17:21:02

GMT

43

100.2000

XLON

1128194098903986

18/12/2024

17:21:02

GMT

69

100.2000

XLON

1128194098903987

18/12/2024

17:21:02

GMT

11

100.2000

XLON

1128194098903988

18/12/2024

17:21:02

GMT

10

100.2000

XLON

1128194098903989

18/12/2024

17:21:02

GMT

7

100.2000

XLON

1128194098903990

18/12/2024

17:21:02

GMT

21

100.2000

XLON

1128194098903991

18/12/2024

17:21:02

GMT

17

100.2000

CHIX

12000281Y

18/12/2024

17:21:02

GMT

73

100.2000

CHIX

12000281Z

18/12/2024

17:21:03

GMT

24

100.2000

XLON

1128194098903993

18/12/2024

17:21:03

GMT

23

100.2000

XLON

1128194098903994

18/12/2024

17:21:03

GMT

24

100.2000

XLON

1128194098903995

18/12/2024

17:21:03

GMT

99

100.2000

XLON

1128194098903996

18/12/2024

17:21:03

GMT

16

100.2000

XLON

1128194098903997

18/12/2024

17:21:03

GMT

50

100.2000

CHIX

120002825

18/12/2024

17:21:17

GMT

12

100.2000

CHIX

120002844

18/12/2024

17:21:17

GMT

1

100.2000

CHIX

120002845

18/12/2024

17:21:17

GMT

49

100.2000

CHIX

120002846

18/12/2024

17:21:37

GMT

16

100.2000

CHIX

12000289L

18/12/2024

17:21:37

GMT

66

100.2000

CHIX

12000289M

18/12/2024

17:21:37

GMT

12

100.2000

CHIX

12000289N

18/12/2024

17:22:02

GMT

60

100.1500

TRQX

1128194023418089

18/12/2024

17:22:03

GMT

74

100.1500

XLON

1128194098904169

18/12/2024

17:22:03

GMT

26

100.1500

XLON

1128194098904170

18/12/2024

17:22:07

GMT

65

100.2000

CHIX

1200028L8

18/12/2024

17:22:07

GMT

32

100.2000

CHIX

1200028L9

18/12/2024

17:22:08

GMT

3

100.1500

XLON

1128194098904193

18/12/2024

17:22:23

GMT

57

100.1500

XLON

1128194098904209

18/12/2024

17:22:26

GMT

140

100.2000

XLON

1128194098904212

18/12/2024

17:22:26

GMT

22

100.2000

XLON

1128194098904213

18/12/2024

17:22:26

GMT

24

100.2000

XLON

1128194098904214

18/12/2024

17:22:26

GMT

11

100.2000

XLON

1128194098904215

18/12/2024

17:22:26

GMT

24

100.2000

XLON

1128194098904216

18/12/2024

17:22:26

GMT

11

100.2000

XLON

1128194098904217

18/12/2024

17:22:26

GMT

1

100.2000

XLON

1128194098904218

18/12/2024

17:22:26

GMT

1

100.2000

XLON

1128194098904219

18/12/2024

17:22:26

GMT

65

100.2000

XLON

1128194098904220

18/12/2024

17:22:27

GMT

22

100.2000

XLON

1128194098904223

18/12/2024

17:22:27

GMT

157

100.2000

XLON

1128194098904224

18/12/2024

17:22:27

GMT

8

100.2000

XLON

1128194098904225

18/12/2024

17:22:27

GMT

20

100.2000

XLON

1128194098904226

18/12/2024

17:22:27

GMT

35

100.2000

XLON

1128194098904227

18/12/2024

17:22:27

GMT

23

100.2000

XLON

1128194098904228

18/12/2024

17:22:27

GMT

43

100.2000

XLON

1128194098904229

18/12/2024

17:22:27

GMT

23

100.2000

XLON

1128194098904230

18/12/2024

17:22:27

GMT

163

100.2000

XLON

1128194098904231

18/12/2024

17:22:28

GMT

2

100.2000

XLON

1128194098904242

18/12/2024

17:22:28

GMT

23

100.2000

XLON

1128194098904243

18/12/2024

17:22:28

GMT

35

100.2000

XLON

1128194098904244

18/12/2024

17:22:28

GMT

24

100.2000

XLON

1128194098904245

18/12/2024

17:22:28

GMT

7

100.2000

XLON

1128194098904247

18/12/2024

17:22:28

GMT

40

100.2000

XLON

1128194098904248

18/12/2024

17:22:28

GMT

55

100.2000

XLON

1128194098904249

18/12/2024

17:22:31

GMT

2

100.2000

CHIX

1200028PI

18/12/2024

17:22:53

GMT

21

100.2000

XLON

1128194098904283

18/12/2024

17:22:53

GMT

23

100.2000

XLON

1128194098904284

18/12/2024

17:23:15

GMT

58

100.2000

XLON

1128194098904331

18/12/2024

17:23:15

GMT

130

100.2000

XLON

1128194098904332

18/12/2024

17:23:36

GMT

18

100.2000

CHIX

12000292V

18/12/2024

17:24:01

GMT

39

100.2000

CHIX

1200029AK

18/12/2024

17:24:01

GMT

15

100.2000

CHIX

1200029AL

18/12/2024

17:24:02

GMT

51

100.2000

TRQX

1128194023418675

18/12/2024

17:24:02

GMT

141

100.2000

CHIX

1200029B1

18/12/2024

17:25:00

GMT

142

100.2500

XLON

1128194098904660

18/12/2024

17:25:00

GMT

31

100.2500

XLON

1128194098904661

18/12/2024

17:25:00

GMT

13

100.2500

XLON

1128194098904662

18/12/2024

17:25:00

GMT

32

100.2500

XLON

1128194098904663

18/12/2024

17:25:00

GMT

70

100.2500

XLON

1128194098904664

18/12/2024

17:25:00

GMT

7

100.2500

XLON

1128194098904665

18/12/2024

17:25:00

GMT

7

100.2500

XLON

1128194098904666

18/12/2024

17:25:00

GMT

22

100.2500

XLON

1128194098904667

18/12/2024

17:25:00

GMT

48

100.2500

XLON

1128194098904668

18/12/2024

17:25:00

GMT

117

100.2500

XLON

1128194098904669

18/12/2024

17:25:00

GMT

1

100.2500

XLON

1128194098904670

18/12/2024

17:25:00

GMT

68

100.2500

XLON

1128194098904671

18/12/2024

17:25:00

GMT

23

100.2500

XLON

1128194098904672

18/12/2024

17:25:00

GMT

1

100.2500

XLON

1128194098904673

18/12/2024

17:25:00

GMT

21

100.2500

XLON

1128194098904674

18/12/2024

17:25:00

GMT

35

100.2500

XLON

1128194098904675

18/12/2024

17:25:00

GMT

106

100.2500

XLON

1128194098904676

18/12/2024

17:25:00

GMT

59

100.2500

XLON

1128194098904679

18/12/2024

17:25:00

GMT

23

100.2500

XLON

1128194098904680

18/12/2024

17:25:00

GMT

24

100.2500

XLON

1128194098904681

18/12/2024

17:25:00

GMT

42

100.2500

XLON

1128194098904682

18/12/2024

17:25:01

GMT

20

100.2500

XLON

1128194098904683

18/12/2024

17:25:01

GMT

165

100.2500

XLON

1128194098904684

18/12/2024

17:25:01

GMT

1

100.2500

XLON

1128194098904685

18/12/2024

17:25:01

GMT

23

100.2500

XLON

1128194098904705

18/12/2024

17:25:01

GMT

21

100.2500

XLON

1128194098904706

18/12/2024

17:25:01

GMT

10

100.2500

XLON

1128194098904707

18/12/2024

17:25:01

GMT

8

100.2500

XLON

1128194098904708

18/12/2024

17:25:01

GMT

124

100.2500

XLON

1128194098904709

18/12/2024

17:25:01

GMT

41

100.2500

XLON

1128194098904711

18/12/2024

17:25:01

GMT

20

100.2500

XLON

1128194098904719

18/12/2024

17:25:01

GMT

165

100.2500

XLON

1128194098904720

18/12/2024

17:25:01

GMT

1

100.2500

XLON

1128194098904721

18/12/2024

17:25:01

GMT

23

100.2500

XLON

1128194098904722

18/12/2024

17:25:01

GMT

15

100.2500

XLON

1128194098904723

18/12/2024

17:25:02

GMT

38

100.2500

XLON

1128194098904727

18/12/2024

17:25:02

GMT

83

100.2500

XLON

1128194098904728

18/12/2024

17:25:15

GMT

21

100.2500

XLON

1128194098904757

18/12/2024

17:25:15

GMT

1

100.2500

BATE

20001XE6

18/12/2024

17:25:15

GMT

8

100.2500

BATE

20001XE7

18/12/2024

17:25:15

GMT

94

100.2500

BATE

20001XE8

18/12/2024

17:25:15

GMT

1

100.2500

BATE

20001XE9

18/12/2024

17:25:15

GMT

3

100.2500

BATE

20001XEA

18/12/2024

17:25:15

GMT

64

100.2500

BATE

20001XEB

18/12/2024

17:25:15

GMT

15

100.2500

BATE

20001XEC

18/12/2024

17:25:16

GMT

21

100.2500

XLON

1128194098904758

18/12/2024

17:25:16

GMT

71

100.2500

XLON

1128194098904759

18/12/2024

17:25:16

GMT

94

100.2500

XLON

1128194098904760

18/12/2024

17:25:17

GMT

51

100.2500

XLON

1128194098904777

18/12/2024

17:25:17

GMT

51

100.2500

XLON

1128194098904778

18/12/2024

17:25:20

GMT

55

100.2500

TRQX

1128194023419182

18/12/2024

17:25:20

GMT

16

100.2500

CHIX

1200029S9

18/12/2024

17:25:20

GMT

52

100.2500

BATE

20001XFL

18/12/2024

17:25:20

GMT

6

100.2500

BATE

20001XFM

18/12/2024

17:25:51

GMT

20

100.3000

XLON

1128194098904891

18/12/2024

17:25:51

GMT

22

100.3000

XLON

1128194098904892

18/12/2024

17:25:51

GMT

99

100.3000

XLON

1128194098904893

18/12/2024

17:25:52

GMT

54

100.3000

TRQX

1128194023419330

18/12/2024

17:26:01

GMT

62

100.3000

XLON

1128194098904925

18/12/2024

17:26:01

GMT

147

100.2500

CHIX

120002A8C

18/12/2024

17:26:01

GMT

137

100.2500

BATE

20001XRE

18/12/2024

17:26:13

GMT

6

100.3000

BATE

20001XUS

18/12/2024

17:26:13

GMT

5

100.3000

BATE

20001XUU

18/12/2024

17:26:13

GMT

5

100.3000

BATE

20001XUV

18/12/2024

17:26:15

GMT

60

100.2500

XLON

1128194098904991

18/12/2024

17:26:15

GMT

9

100.2500

XLON

1128194098904992

18/12/2024

17:26:15

GMT

5

100.3000

BATE

20001XV4

18/12/2024

17:26:15

GMT

52

100.3000

BATE

20001XV5

18/12/2024

17:26:15

GMT

52

100.3000

BATE

20001XV7

18/12/2024

17:26:15

GMT

6

100.3000

BATE

20001XV8

18/12/2024

17:26:35

GMT

1

100.3500

BATE

20001XYI

18/12/2024

17:26:35

GMT

9

100.3500

BATE

20001XYJ

18/12/2024

17:26:35

GMT

52

100.3500

BATE

20001XYK

18/12/2024

17:26:43

GMT

19

100.3500

XLON

1128194098905127

18/12/2024

17:26:43

GMT

57

100.3500

XLON

1128194098905128

18/12/2024

17:26:43

GMT

110

100.3500

XLON

1128194098905129

18/12/2024

17:26:43

GMT

55

100.3500

XLON

1128194098905130

18/12/2024

17:26:43

GMT

15

100.3500

XLON

1128194098905131

18/12/2024

17:26:43

GMT

22

100.3500

XLON

1128194098905132

18/12/2024

17:26:43

GMT

16

100.3500

XLON

1128194098905133

18/12/2024

17:26:43

GMT

149

100.3500

XLON

1128194098905134

18/12/2024

17:26:43

GMT

22

100.3500

XLON

1128194098905135

18/12/2024

17:26:43

GMT

15

100.3500

XLON

1128194098905136

18/12/2024

17:26:43

GMT

55

100.3500

XLON

1128194098905137

18/12/2024

17:26:43

GMT

13

100.3500

XLON

1128194098905138

18/12/2024

17:26:43

GMT

21

100.3500

XLON

1128194098905139

18/12/2024

17:26:43

GMT

97

100.3500

XLON

1128194098905140

18/12/2024

17:26:44

GMT

68

100.3500

XLON

1128194098905141

18/12/2024

17:26:44

GMT

22

100.3500

XLON

1128194098905142

18/12/2024

17:26:44

GMT

70

100.3500

XLON

1128194098905143

18/12/2024

17:26:44

GMT

24

100.3500

XLON

1128194098905144

18/12/2024

17:26:44

GMT

148

100.3500

XLON

1128194098905145

18/12/2024

17:26:45

GMT

17

100.3500

XLON

1128194098905146

18/12/2024

17:26:45

GMT

37

100.3500

XLON

1128194098905147

18/12/2024

17:26:45

GMT

22

100.3500

XLON

1128194098905148

18/12/2024

17:26:56

GMT

20

100.3500

XLON

1128194098905199

18/12/2024

17:26:56

GMT

83

100.3500

XLON

1128194098905200

18/12/2024

17:26:56

GMT

43

100.3500

XLON

1128194098905201

18/12/2024

17:27:05

GMT

20

100.3500

XLON

1128194098905250

18/12/2024

17:27:05

GMT

44

100.3500

XLON

1128194098905251

18/12/2024

17:27:05

GMT

15

100.3500

XLON

1128194098905252

18/12/2024

17:27:05

GMT

24

100.3500

XLON

1128194098905253

18/12/2024

17:27:05

GMT

2

100.3500

XLON

1128194098905254

18/12/2024

17:27:05

GMT

2

100.3500

XLON

1128194098905255

18/12/2024

17:27:05

GMT

56

100.3500

XLON

1128194098905256

18/12/2024

17:27:15

GMT

23

100.3500

XLON

1128194098905271

18/12/2024

17:27:15

GMT

19

100.3500

XLON

1128194098905272

18/12/2024

17:27:15

GMT

22

100.3500

XLON

1128194098905273

18/12/2024

17:27:16

GMT

38

100.3500

XLON

1128194098905274

18/12/2024

17:27:17

GMT

38

100.3500

XLON

1128194098905275

18/12/2024

17:27:25

GMT

38

100.3500

XLON

1128194098905287

18/12/2024

17:27:26

GMT

44

100.3500

XLON

1128194098905291

18/12/2024

17:27:28

GMT

38

100.3500

XLON

1128194098905295

18/12/2024

17:27:28

GMT

5

100.3500

XLON

1128194098905296

18/12/2024

17:27:28

GMT

24

100.3500

XLON

1128194098905297

18/12/2024

17:27:35

GMT

32

100.3500

XLON

1128194098905322

18/12/2024

17:27:35

GMT

22

100.3500

XLON

1128194098905323

18/12/2024

17:27:35

GMT

23

100.3500

XLON

1128194098905324

18/12/2024

17:27:35

GMT

9

100.3500

XLON

1128194098905325

18/12/2024

17:27:35

GMT

20

100.3500

XLON

1128194098905326

18/12/2024

17:27:36

GMT

24

100.3500

XLON

1128194098905327

18/12/2024

17:27:36

GMT

14

100.3500

XLON

1128194098905328

18/12/2024

17:27:36

GMT

9

100.3500

XLON

1128194098905329

18/12/2024

17:27:36

GMT

22

100.3500

XLON

1128194098905330

18/12/2024

17:27:45

GMT

20

100.3500

XLON

1128194098905342

18/12/2024

17:27:45

GMT

18

100.3500

XLON

1128194098905343

18/12/2024

17:27:46

GMT

20

100.3500

XLON

1128194098905364

18/12/2024

17:27:47

GMT

22

100.3500

XLON

1128194098905370

18/12/2024

17:28:01

GMT

98

100.3500

XLON

1128194098905399

18/12/2024

17:28:07

GMT

25

100.3500

TRQX

1128194023420084

18/12/2024

17:28:07

GMT

40

100.3500

XLON

1128194098905440

18/12/2024

17:28:07

GMT

100

100.3500

XLON

1128194098905441

18/12/2024

17:28:07

GMT

165

100.3500

XLON

1128194098905447

18/12/2024

17:28:07

GMT

137

100.3500

CHIX

120002B44

18/12/2024

17:28:07

GMT

136

100.3500

CHIX

120002B45

18/12/2024

17:28:07

GMT

136

100.3500

CHIX

120002B46

18/12/2024

17:28:07

GMT

37

100.3500

CHIX

120002B49

18/12/2024

17:28:07

GMT

137

100.3500

BATE

20001YG7

18/12/2024

17:28:11

GMT

25

100.3500

TRQX

1128194023420095

18/12/2024

17:28:13

GMT

25

100.3500

TRQX

1128194023420119

18/12/2024

17:28:13

GMT

45

100.3000

CHIX

120002B5B

18/12/2024

17:28:22

GMT

22

100.3500

XLON

1128194098905529

18/12/2024

17:28:38

GMT

102

100.4000

XLON

1128194098905601

18/12/2024

17:28:38

GMT

30

100.4000

XLON

1128194098905602

18/12/2024

17:28:38

GMT

22

100.4000

XLON

1128194098905603

18/12/2024

17:28:38

GMT

164

100.4000

XLON

1128194098905604

18/12/2024

17:28:38

GMT

1

100.4000

XLON

1128194098905605

18/12/2024

17:28:38

GMT

23

100.4000

XLON

1128194098905606

18/12/2024

17:28:40

GMT

1

100.4000

XLON

1128194098905608

18/12/2024

17:28:40

GMT

104

100.4000

XLON

1128194098905609

18/12/2024

17:28:45

GMT

61

100.4000

XLON

1128194098905623

18/12/2024

17:29:01

GMT

43

100.3500

XLON

1128194098905706

18/12/2024

17:29:01

GMT

10

100.3500

XLON

1128194098905707

18/12/2024

17:29:01

GMT

63

100.3500

XLON

1128194098905711

18/12/2024

17:29:01

GMT

137

100.3500

CHIX

120002BK3

18/12/2024

17:29:01

GMT

137

100.3500

BATE

20001YUC

18/12/2024

17:29:03

GMT

60

100.3500

XLON

1128194098905716

18/12/2024

17:29:12

GMT

25

100.3500

TRQX

1128194023420494

18/12/2024

17:29:12

GMT

4

100.3500

TRQX

1128194023420495

18/12/2024

17:29:12

GMT

100

100.3000

CHIX

120002BMU

18/12/2024

17:29:25

GMT

25

100.3500

TRQX

1128194023420556

18/12/2024

17:29:30

GMT

51

100.3500

TRQX

1128194023420585

18/12/2024

17:29:30

GMT

10

100.3500

TRQX

1128194023420586

18/12/2024

17:29:30

GMT

137

100.3500

BATE

20001Z2C

18/12/2024

17:29:31

GMT

23

100.3500

XLON

1128194098905839

18/12/2024

17:29:31

GMT

90

100.3500

XLON

1128194098905840

18/12/2024

17:29:31

GMT

136

100.3500

CHIX

120002BVU

18/12/2024

17:29:31

GMT

14

100.3500

CHIX

120002BVV

18/12/2024

17:29:35

GMT

102

100.3500

XLON

1128194098905864

18/12/2024

17:29:35

GMT

148

100.3500

CHIX

120002BXN

18/12/2024

17:29:35

GMT

137

100.3500

BATE

20001Z48

18/12/2024

17:29:39

GMT

136

100.3500

CHIX

120002BYL

18/12/2024

17:29:39

GMT

2

100.3500

CHIX

120002BYM

18/12/2024

17:29:39

GMT

17

100.3500

CHIX

120002BYN

18/12/2024

17:29:39

GMT

136

100.3500

CHIX

120002BYQ

18/12/2024

17:29:39

GMT

1

100.3500

CHIX

120002BYR

 

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
 
 
POSFLFSTFALTLIS]]>
TwitterFacebookLinkedIn