Transaction in Own Shares
KINGFISHER PLC
Transaction in own shares
09 February 2022: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 08 February 2022 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Barclays Capital Securities Limited (" Barclays ") as part of its £300 million share repurchase programme announced on 21 September 2021 (the "Programme "). All shares were purchased from Barclays as an "on exchange" transaction subject to the rules of the London Stock Exchange.
|
Date of purchase: |
08 February 2022 |
|
Total number of shares purchased: |
1,300,000 |
|
Volume Weighted Average price paid per share: |
GBp 307.1000 |
|
Highest price paid per share: |
GBp 307.1000 |
|
Lowest price paid per share: |
GBp 307.1000 |
To date, Kingfisher has purchased 10,149,257 ordinary shares in aggregate for cancellation from Barclays in connection with the third tranche of the Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in aggregate for cancellation from Credit Suisse International and 22,396,233 ordinary shares in aggregate for cancellation from BNP Paribas Exane in connection with its execution of the first and second tranches respectively, of the Programme.
A schedule of individual trades carried out by Barclays as principal in connection with the above purchases is set out below.
Schedule of Purchases - Aggregate Information
|
Trading Venue |
Number of Shares |
Volume Weighted Average Price paid per share |
|
London Stock Exchange |
846,285 |
308.1541 |
|
BATS Europe |
111,538 |
309.7178 |
|
Chi-X Europe |
106,983 |
310.2450 |
|
Turquoise |
112,955 |
309.2275 |
|
Aquis Exchange |
122,239 |
309.1670 |
Schedule of Purchases - Individual Transactions
|
Price GBp |
Time of each trade on 25 January 2022 (UTC) |
Trading venue |
Quantity |
Transaction Reference Number |
|
||
|
312.6 |
08:00:25 |
XLON |
101 |
592096150012752000 |
|
||
|
312.6 |
08:00:25 |
XLON |
123 |
592096150012752000 |
|
||
|
312.6 |
08:00:25 |
XLON |
127 |
592096150012752000 |
|
||
|
312.6 |
08:00:25 |
XLON |
400 |
606169900472311000 |
|
||
|
312.6 |
08:00:25 |
XLON |
86 |
606169900472311000 |
|
||
|
312.6 |
08:00:25 |
XLON |
328 |
606169900472311000 |
|
||
|
312.6 |
08:00:25 |
XLON |
139 |
606169900472311000 |
|
||
|
312.6 |
08:00:25 |
XLON |
217 |
592096150012752000 |
|
||
|
312.6 |
08:00:25 |
XLON |
66 |
592096150012752000 |
|
||
|
312.6 |
08:00:25 |
XLON |
40 |
592096150012752000 |
|
||
|
312.6 |
08:00:25 |
XLON |
9 |
592096150012752000 |
|
||
|
312.6 |
08:00:25 |
XLON |
51 |
592096150012752000 |
|
||
|
312.6 |
08:00:25 |
XLON |
51 |
592096150012752000 |
|
||
|
312.6 |
08:00:25 |
XLON |
78 |
592096150012752000 |
|
||
|
312.6 |
08:00:25 |
XLON |
40 |
592096150012752000 |
|
||
|
312.6 |
08:00:25 |
XLON |
63 |
592096150012752000 |
|
||
|
312.6 |
08:00:25 |
XLON |
366 |
592096150012752000 |
|
||
|
312.6 |
08:00:25 |
XLON |
64 |
606169900472311000 |
|
||
|
312.6 |
08:00:25 |
XLON |
137 |
606169900472311000 |
|
||
|
312.6 |
08:00:25 |
XLON |
122 |
606169900472311000 |
|
||
|
312.2 |
08:01:16 |
AQXE |
476 |
592096150012776000 |
|
||
|
312.8 |
08:02:45 |
AQXE |
712 |
606169900472370000 |
|
||
|
312.9 |
08:03:01 |
AQXE |
750 |
592096150012819000 |
|
||
|
312.9 |
08:03:01 |
XLON |
201 |
606169900472375000 |
|
||
|
312.5 |
08:03:10 |
AQXE |
203 |
606169900472381000 |
|
||
|
312.5 |
08:03:15 |
CHIX |
766 |
606169900472383000 |
|
||
|
312.5 |
08:03:15 |
AQXE |
455 |
606169900472383000 |
|
||
|
312.5 |
08:03:20 |
XLON |
658 |
592096150012830000 |
|
||
|
312.4 |
08:03:20 |
XLON |
408 |
592096150012830000 |
|
||
|
312.4 |
08:03:20 |
XLON |
879 |
592096150012830000 |
|
||
|
312.5 |
08:03:20 |
BATE |
368 |
592096150012830000 |
|
||
|
312.5 |
08:03:20 |
BATE |
290 |
592096150012830000 |
|
||
|
312.5 |
08:03:20 |
XLON |
524 |
606169900472385000 |
|
||
|
312.5 |
08:03:20 |
XLON |
816 |
606169900472385000 |
|
||
|
312.2 |
08:03:20 |
XLON |
1499 |
592096150012830000 |
|
||
|
312.2 |
08:03:22 |
XLON |
48 |
592096150012831000 |
|
||
|
312.2 |
08:03:22 |
AQXE |
568 |
592096150012831000 |
|
||
|
312.2 |
08:03:22 |
AQXE |
691 |
606169900472387000 |
|
||
|
311.7 |
08:03:56 |
CHIX |
226 |
592096150012845000 |
|
||
|
311.7 |
08:03:56 |
CHIX |
180 |
592096150012845000 |
|
||
|
311.7 |
08:03:56 |
XLON |
658 |
606169900472400000 |
|
||
|
311.7 |
08:03:56 |
CHIX |
451 |
592096150012845000 |
|
||
|
310.9 |
08:04:03 |
XLON |
856 |
606169900472403000 |
|
||
|
310 |
08:05:23 |
CHIX |
769 |
606169900472442000 |
|
||
|
310 |
08:05:24 |
AQXE |
488 |
592096150012888000 |
|
||
|
310.1 |
08:06:41 |
BATE |
490 |
592096150012919000 |
|
||
|
310.1 |
08:06:41 |
CHIX |
208 |
606169900472473000 |
|
||
|
310.1 |
08:06:41 |
CHIX |
21 |
606169900472473000 |
|
||
|
310.1 |
08:06:41 |
BATE |
480 |
592096150012920000 |
|
||
|
310.1 |
08:06:41 |
CHIX |
429 |
606169900472473000 |
|
||
|
310.1 |
08:07:20 |
BATE |
658 |
592096150012934000 |
|
||
|
310.1 |
08:07:20 |
XLON |
955 |
606169900472487000 |
|
||
|
310 |
08:07:20 |
XLON |
658 |
606169900472487000 |
|
||
|
310 |
08:07:20 |
CHIX |
920 |
592096150012934000 |
|
||
|
310 |
08:07:20 |
XLON |
170 |
592096150012934000 |
|
||
|
309.8 |
08:07:20 |
XLON |
609 |
606169900472487000 |
|
||
|
310 |
08:09:17 |
XLON |
1756 |
592096150012980000 |
|
||
|
310 |
08:09:17 |
XLON |
150 |
592096150012980000 |
|
||
|
309.9 |
08:09:17 |
AQXE |
588 |
592096150012980000 |
|
||
|
309.9 |
08:09:17 |
AQXE |
249 |
592096150012980000 |
|
||
|
309.9 |
08:09:17 |
XLON |
430 |
606169900472532000 |
|
||
|
309.9 |
08:09:17 |
XLON |
228 |
606169900472532000 |
|
||
|
309.9 |
08:09:22 |
AQXE |
138 |
592096150012983000 |
|
||
|
309.9 |
08:09:23 |
AQXE |
262 |
592096150012983000 |
|
||
|
309.8 |
08:09:25 |
XLON |
206 |
606169900472536000 |
|
||
|
309.7 |
08:09:26 |
XLON |
1087 |
592096150012984000 |
|
||
|
311.8 |
08:14:15 |
XLON |
750 |
592096150013091000 |
|
||
|
311.8 |
08:14:15 |
XLON |
48 |
592096150013091000 |
|
||
|
311.5 |
08:14:15 |
BATE |
291 |
592096150013091000 |
|
||
|
311.5 |
08:14:15 |
BATE |
367 |
592096150013091000 |
|
||
|
311.5 |
08:14:15 |
TRQX |
85 |
606169900472640000 |
|
||
|
311.5 |
08:14:15 |
CHIX |
161 |
592096150013091000 |
|
||
|
311.5 |
08:14:15 |
CHIX |
497 |
592096150013091000 |
|
||
|
311.5 |
08:14:15 |
XLON |
161 |
606169900472640000 |
|
||
|
311.5 |
08:14:15 |
XLON |
1696 |
606169900472640000 |
|
||
|
311.5 |
08:14:15 |
TRQX |
90 |
606169900472640000 |
|
||
|
311.5 |
08:14:15 |
TRQX |
796 |
606169900472640000 |
|
||
|
311.7 |
08:15:10 |
BATE |
236 |
606169900472659000 |
|
||
|
312.3 |
08:15:24 |
BATE |
1093 |
592096150013116000 |
|
||
|
312.3 |
08:15:24 |
CHIX |
7 |
606169900472664000 |
|
||
|
312.1 |
08:15:54 |
BATE |
903 |
592096150013126000 |
|
||
|
312.1 |
08:15:54 |
XLON |
658 |
606169900472673000 |
|
||
|
312.1 |
08:15:54 |
AQXE |
658 |
606169900472673000 |
|
||
|
312.6 |
08:17:04 |
XLON |
750 |
592096150013153000 |
|
||
|
312.6 |
08:17:04 |
XLON |
363 |
592096150013153000 |
|
||
|
312.6 |
08:17:04 |
AQXE |
658 |
606169900472700000 |
|
||
|
312.6 |
08:17:10 |
CHIX |
538 |
592096150013156000 |
|
||
|
313.4 |
08:19:46 |
XLON |
528 |
606169900472760000 |
|
||
|
313.4 |
08:19:46 |
XLON |
158 |
606169900472760000 |
|
||
|
313.25 |
08:20:22 |
CHIX |
768 |
606169900472772000 |
|
||
|
313.1 |
08:21:08 |
BATE |
658 |
592096150013241000 |
|
||
|
313.1 |
08:21:08 |
TRQX |
269 |
606169900472785000 |
|
||
|
313.1 |
08:21:08 |
TRQX |
389 |
606169900472785000 |
|
||
|
313.1 |
08:21:08 |
XLON |
1453 |
606169900472785000 |
|
||
|
313.1 |
08:21:08 |
CHIX |
156 |
592096150013241000 |
|
||
|
313.1 |
08:21:08 |
CHIX |
502 |
592096150013241000 |
|
||
|
313.1 |
08:21:08 |
XLON |
439 |
606169900472785000 |
|
||
|
313.1 |
08:21:08 |
XLON |
598 |
606169900472785000 |
|
||
|
313.1 |
08:21:08 |
AQXE |
416 |
592096150013241000 |
|
||
|
312.4 |
08:22:48 |
XLON |
855 |
592096150013276000 |
|
||
|
312.4 |
08:22:48 |
BATE |
658 |
606169900472819000 |
|
||
|
312.4 |
08:22:48 |
CHIX |
417 |
592096150013276000 |
|
||
|
312.4 |
08:22:48 |
XLON |
1400 |
606169900472819000 |
|
||
|
312.4 |
08:22:48 |
CHIX |
241 |
592096150013276000 |
|
||
|
312.4 |
08:22:48 |
AQXE |
735 |
592096150013276000 |
|
||
|
312.3 |
08:22:48 |
XLON |
1292 |
592096150013276000 |
|
||
|
312.6 |
08:24:02 |
XLON |
1642 |
592096150013305000 |
|
||
|
312.3 |
08:26:17 |
XLON |
194 |
592096150013362000 |
|
||
|
312.3 |
08:26:17 |
XLON |
1064 |
592096150013362000 |
|
||
|
312.1 |
08:27:07 |
CHIX |
658 |
606169900472921000 |
|
||
|
312.4 |
08:28:05 |
XLON |
658 |
592096150013410000 |
|
||
|
312.4 |
08:28:05 |
BATE |
667 |
606169900472948000 |
|
||
|
312.4 |
08:28:06 |
XLON |
699 |
592096150013410000 |
|
||
|
312.4 |
08:29:27 |
TRQX |
658 |
592096150013445000 |
|
||
|
312.4 |
08:29:27 |
XLON |
163 |
606169900472982000 |
|
||
|
312.4 |
08:29:27 |
XLON |
756 |
606169900472982000 |
|
||
|
312.4 |
08:29:27 |
XLON |
800 |
606169900472982000 |
|
||
|
312.4 |
08:29:27 |
XLON |
1062 |
606169900472982000 |
|
||
|
312.4 |
08:29:31 |
AQXE |
160 |
592096150013447000 |
|
||
|
312.7 |
08:32:04 |
CHIX |
658 |
592096150013505000 |
|
||
|
312.7 |
08:32:04 |
XLON |
997 |
606169900473041000 |
|
||
|
312.7 |
08:34:55 |
CHIX |
658 |
592096150013579000 |
|
||
|
312.7 |
08:34:55 |
BATE |
191 |
606169900473112000 |
|
||
|
312.7 |
08:34:55 |
BATE |
467 |
606169900473112000 |
|
||
|
312.7 |
08:34:55 |
XLON |
1120 |
592096150013579000 |
|
||
|
312.7 |
08:34:55 |
XLON |
1018 |
592096150013579000 |
|
||
|
312.7 |
08:34:55 |
TRQX |
658 |
606169900473112000 |
|
||
|
312.7 |
08:37:31 |
XLON |
158 |
606169900473172000 |
|
||
|
312.7 |
08:37:31 |
XLON |
1515 |
606169900473172000 |
|
||
|
312.4 |
08:37:48 |
BATE |
658 |
592096150013646000 |
|
||
|
312.4 |
08:37:48 |
CHIX |
744 |
606169900473177000 |
|
||
|
312.4 |
08:37:48 |
XLON |
955 |
606169900473177000 |
|
||
|
312.4 |
08:37:48 |
XLON |
1479 |
606169900473177000 |
|
||
|
312.4 |
08:38:33 |
TRQX |
643 |
592096150013663000 |
|
||
|
312.4 |
08:38:42 |
CHIX |
658 |
592096150013667000 |
|
||
|
312.4 |
08:38:42 |
XLON |
1141 |
606169900473198000 |
|
||
|
312.4 |
08:38:42 |
TRQX |
15 |
592096150013667000 |
|
||
|
312.4 |
08:38:42 |
BATE |
695 |
592096150013667000 |
|
||
|
312.4 |
08:38:42 |
XLON |
412 |
592096150013667000 |
|
||
|
312.4 |
08:38:42 |
XLON |
698 |
606169900473198000 |
|
||
|
312.4 |
08:38:42 |
XLON |
314 |
606169900473198000 |
|
||
|
312.4 |
08:38:42 |
XLON |
62 |
592096150013667000 |
|
||
|
312.4 |
08:38:42 |
XLON |
145 |
592096150013667000 |
|
||
|
312.4 |
08:38:42 |
XLON |
39 |
592096150013667000 |
|
||
|
312 |
08:41:11 |
XLON |
1010 |
606169900473258000 |
|
||
|
311.9 |
08:41:59 |
AQXE |
802 |
592096150013747000 |
|
||
|
311.9 |
08:41:59 |
XLON |
658 |
606169900473276000 |
|
||
|
312 |
08:43:05 |
XLON |
973 |
592096150013774000 |
|
||
|
311.9 |
08:43:06 |
AQXE |
160 |
592096150013774000 |
|
||
|
311.8 |
08:43:11 |
XLON |
1598 |
592096150013776000 |
|
||
|
311.8 |
08:43:11 |
CHIX |
658 |
592096150013776000 |
|
||
|
311.8 |
08:43:11 |
XLON |
988 |
592096150013776000 |
|
||
|
311.8 |
08:49:36 |
XLON |
888 |
592096150013915000 |
|
||
|
311.6 |
08:49:41 |
CHIX |
604 |
606169900473442000 |
|
||
|
311.6 |
08:50:50 |
CHIX |
1172 |
592096150013940000 |
|
||
|
311.6 |
08:50:50 |
CHIX |
144 |
592096150013940000 |
|
||
|
311.6 |
08:50:50 |
BATE |
658 |
592096150013940000 |
|
||
|
311.6 |
08:50:50 |
XLON |
879 |
606169900473464000 |
|
||
|
311.6 |
08:50:50 |
CHIX |
54 |
606169900473464000 |
|
||
|
311.6 |
08:50:50 |
XLON |
658 |
606169900473464000 |
|
||
|
311.6 |
08:50:50 |
XLON |
234 |
606169900473464000 |
|
||
|
311.6 |
08:50:50 |
XLON |
1174 |
592096150013940000 |
|
||
|
311.6 |
08:50:50 |
XLON |
92 |
592096150013940000 |
|
||
|
311.4 |
08:51:30 |
TRQX |
685 |
592096150013957000 |
|
||
|
311.4 |
08:51:30 |
CHIX |
658 |
606169900473481000 |
|
||
|
311.4 |
08:51:30 |
TRQX |
658 |
592096150013957000 |
|
||
|
311.4 |
08:51:30 |
BATE |
658 |
606169900473481000 |
|
||
|
311.4 |
08:51:30 |
CHIX |
811 |
592096150013957000 |
|
||
|
311.4 |
08:53:31 |
XLON |
125 |
592096150014004000 |
|
||
|
312.2 |
08:57:03 |
BATE |
27 |
592096150014081000 |
|
||
|
312.2 |
08:57:03 |
BATE |
631 |
592096150014081000 |
|
||
|
312.2 |
08:57:03 |
XLON |
1453 |
606169900473602000 |
|
||
|
312.1 |
08:57:03 |
XLON |
1453 |
592096150014081000 |
|
||
|
312.2 |
08:57:03 |
XLON |
396 |
592096150014081000 |
|
||
|
312.1 |
08:57:03 |
CHIX |
566 |
592096150014081000 |
|
||
|
312.2 |
08:57:03 |
XLON |
658 |
606169900473602000 |
|
||
|
312.1 |
08:58:49 |
CHIX |
92 |
592096150014126000 |
|
||
|
312.1 |
08:58:49 |
AQXE |
793 |
606169900473646000 |
|
||
|
312.1 |
08:58:49 |
BATE |
635 |
606169900473646000 |
|
||
|
312.1 |
08:58:49 |
BATE |
23 |
606169900473646000 |
|
||
|
312.1 |
08:58:49 |
XLON |
141 |
606169900473646000 |
|
||
|
312.1 |
08:58:49 |
XLON |
1804 |
606169900473646000 |
|
||
|
312.1 |
08:58:49 |
AQXE |
297 |
606169900473646000 |
|
||
|
312.1 |
08:58:51 |
AQXE |
161 |
606169900473647000 |
|
||
|
312.1 |
08:58:51 |
CHIX |
115 |
606169900473647000 |
|
||
|
312.5 |
09:01:49 |
BATE |
2 |
592096150014205000 |
|
||
|
312.7 |
09:02:43 |
XLON |
758 |
592096150014229000 |
|
||
|
312.5 |
09:03:04 |
XLON |
250 |
592096150014237000 |
|
||
|
312.5 |
09:03:04 |
XLON |
765 |
592096150014237000 |
|
||
|
312.5 |
09:03:04 |
CHIX |
224 |
606169900473755000 |
|
||
|
312.5 |
09:03:04 |
CHIX |
434 |
606169900473755000 |
|
||
|
312.5 |
09:03:04 |
BATE |
656 |
592096150014237000 |
|
||
|
312.5 |
09:03:04 |
TRQX |
69 |
606169900473755000 |
|
||
|
312.5 |
09:03:04 |
TRQX |
837 |
606169900473755000 |
|
||
|
312.4 |
09:04:01 |
BATE |
833 |
606169900473778000 |
|
||
|
312.4 |
09:04:01 |
TRQX |
809 |
592096150014262000 |
|
||
|
312.4 |
09:04:01 |
CHIX |
780 |
592096150014262000 |
|
||
|
312.3 |
09:04:01 |
TRQX |
658 |
592096150014262000 |
|
||
|
312.3 |
09:04:01 |
XLON |
1020 |
606169900473778000 |
|
||
|
312.5 |
09:05:11 |
CHIX |
314 |
592096150014296000 |
|
||
|
312.5 |
09:05:11 |
CHIX |
344 |
592096150014296000 |
|
||
|
312.5 |
09:05:11 |
XLON |
1368 |
606169900473811000 |
|
||
|
312.9 |
09:12:40 |
AQXE |
1038 |
606169900473991000 |
|
||
|
312.9 |
09:14:10 |
AQXE |
972 |
592096150014514000 |
|
||
|
312.9 |
09:14:10 |
XLON |
642 |
606169900474025000 |
|
||
|
312.9 |
09:14:10 |
XLON |
214 |
606169900474025000 |
|
||
|
312.9 |
09:14:56 |
XLON |
590 |
592096150014532000 |
|
||
|
312.9 |
09:14:56 |
XLON |
63 |
592096150014532000 |
|
||
|
312.9 |
09:14:56 |
XLON |
961 |
592096150014532000 |
|
||
|
312.9 |
09:14:56 |
XLON |
307 |
592096150014532000 |
|
||
|
312.9 |
09:17:41 |
XLON |
38 |
592096150014602000 |
|
||
|
312.9 |
09:17:48 |
AQXE |
552 |
606169900474112000 |
|
||
|
313 |
09:18:41 |
XLON |
573 |
592096150014624000 |
|
||
|
313 |
09:18:41 |
XLON |
750 |
592096150014624000 |
|
||
|
313 |
09:18:41 |
AQXE |
552 |
606169900474131000 |
|
||
|
313.3 |
09:18:54 |
AQXE |
590 |
606169900474137000 |
|
||
|
313.3 |
09:18:54 |
XLON |
75 |
592096150014630000 |
|
||
|
313.3 |
09:18:54 |
CHIX |
591 |
592096150014630000 |
|
||
|
313.3 |
09:18:54 |
CHIX |
589 |
592096150014630000 |
|
||
|
313.6 |
09:21:02 |
CHIX |
20 |
606169900474191000 |
|
||
|
313.7 |
09:21:06 |
XLON |
680 |
592096150014688000 |
|
||
|
313.9 |
09:22:41 |
XLON |
1335 |
606169900474232000 |
|
||
|
313.9 |
09:22:41 |
XLON |
110 |
606169900474232000 |
|
||
|
314 |
09:23:13 |
XLON |
799 |
592096150014740000 |
|
||
|
313.8 |
09:24:25 |
TRQX |
658 |
592096150014766000 |
|
||
|
313.8 |
09:24:25 |
CHIX |
658 |
592096150014766000 |
|
||
|
313.8 |
09:24:25 |
BATE |
970 |
606169900474269000 |
|
||
|
313.8 |
09:24:25 |
CHIX |
852 |
606169900474269000 |
|
||
|
313.7 |
09:24:25 |
CHIX |
553 |
592096150014766000 |
|
||
|
313.7 |
09:24:25 |
CHIX |
763 |
592096150014766000 |
|
||
|
313.7 |
09:24:25 |
XLON |
708 |
592096150014766000 |
|
||
|
313.7 |
09:24:25 |
BATE |
658 |
606169900474269000 |
|
||
|
313.8 |
09:29:32 |
XLON |
1026 |
592096150014882000 |
|
||
|
313.8 |
09:29:32 |
CHIX |
658 |
606169900474382000 |
|
||
|
313.8 |
09:29:32 |
CHIX |
658 |
592096150014882000 |
|
||
|
313.8 |
09:29:32 |
BATE |
329 |
606169900474382000 |
|
||
|
313.8 |
09:29:32 |
BATE |
713 |
606169900474382000 |
|
||
|
313.8 |
09:29:32 |
XLON |
750 |
592096150014882000 |
|
||
|
313.8 |
09:29:32 |
XLON |
180 |
592096150014882000 |
|
||
|
313.7 |
09:36:27 |
BATE |
146 |
592096150015039000 |
|
||
|
313.7 |
09:36:27 |
XLON |
594 |
606169900474535000 |
|
||
|
313.7 |
09:36:27 |
XLON |
221 |
606169900474535000 |
|
||
|
313.7 |
09:36:27 |
XLON |
73 |
606169900474535000 |
|
||
|
313.8 |
09:36:52 |
XLON |
609 |
606169900474544000 |
|
||
|
313.8 |
09:36:52 |
XLON |
138 |
606169900474544000 |
|
||
|
313.6 |
09:37:57 |
BATE |
870 |
592096150015074000 |
|
||
|
313.6 |
09:37:57 |
CHIX |
441 |
606169900474569000 |
|
||
|
313.6 |
09:37:57 |
CHIX |
217 |
606169900474569000 |
|
||
|
313.6 |
09:37:57 |
CHIX |
887 |
592096150015074000 |
|
||
|
313.6 |
09:37:57 |
TRQX |
658 |
606169900474569000 |
|
||
|
313.8 |
09:41:25 |
XLON |
538 |
592096150015159000 |
|
||
|
313.8 |
09:41:25 |
XLON |
363 |
592096150015159000 |
|
||
|
313.9 |
09:41:49 |
XLON |
921 |
606169900474661000 |
|
||
|
313.7 |
09:43:01 |
BATE |
289 |
592096150015198000 |
|
||
|
313.7 |
09:43:01 |
BATE |
101 |
592096150015198000 |
|
||
|
313.7 |
09:43:01 |
TRQX |
658 |
592096150015198000 |
|
||
|
313.7 |
09:43:01 |
BATE |
268 |
592096150015198000 |
|
||
|
313.7 |
09:43:01 |
CHIX |
869 |
606169900474690000 |
|
||
|
313.7 |
09:43:01 |
CHIX |
395 |
606169900474690000 |
|
||
|
313.7 |
09:43:01 |
CHIX |
189 |
606169900474690000 |
|
||
|
313.7 |
09:43:01 |
CHIX |
155 |
592096150015198000 |
|
||
|
313.6 |
09:43:06 |
TRQX |
797 |
606169900474692000 |
|
||
|
313.6 |
09:43:06 |
TRQX |
76 |
606169900474692000 |
|
||
|
313.6 |
09:43:06 |
CHIX |
658 |
592096150015200000 |
|
||
|
313.6 |
09:43:06 |
BATE |
658 |
606169900474692000 |
|
||
|
313.4 |
09:43:17 |
TRQX |
658 |
592096150015206000 |
|
||
|
313.5 |
09:43:17 |
BATE |
658 |
592096150015206000 |
|
||
|
313.4 |
09:43:17 |
XLON |
658 |
592096150015206000 |
|
||
|
313.5 |
09:43:17 |
CHIX |
663 |
606169900474698000 |
|
||
|
313.4 |
09:43:17 |
CHIX |
665 |
606169900474698000 |
|
||
|
313 |
09:43:48 |
BATE |
130 |
592096150015220000 |
|
||
|
313 |
09:43:48 |
BATE |
87 |
592096150015220000 |
|
||
|
313 |
09:43:48 |
BATE |
418 |
592096150015220000 |
|
||
|
313 |
09:43:48 |
CHIX |
658 |
606169900474712000 |
|
||
|
313 |
09:43:48 |
BATE |
388 |
592096150015220000 |
|
||
|
313.1 |
09:49:00 |
CHIX |
658 |
592096150015346000 |
|
||
|
313.1 |
09:49:00 |
AQXE |
961 |
606169900474835000 |
|
||
|
313.1 |
09:49:00 |
XLON |
77 |
592096150015346000 |
|
||
|
313.1 |
09:51:05 |
XLON |
1316 |
592096150015399000 |
|
||
|
313.1 |
09:51:05 |
TRQX |
62 |
592096150015399000 |
|
||
|
313.1 |
09:51:05 |
TRQX |
596 |
592096150015399000 |
|
||
|
313.1 |
09:51:05 |
CHIX |
370 |
606169900474886000 |
|
||
|
313.1 |
09:51:05 |
CHIX |
425 |
606169900474886000 |
|
||
|
313.1 |
09:51:05 |
XLON |
18 |
592096150015399000 |
|
||
|
312.8 |
09:52:49 |
BATE |
658 |
606169900474932000 |
|
||
|
312.8 |
09:52:49 |
TRQX |
1041 |
592096150015445000 |
|
||
|
312.7 |
09:55:09 |
BATE |
658 |
592096150015502000 |
|
||
|
312.7 |
09:55:09 |
XLON |
1012 |
606169900474987000 |
|
||
|
312.5 |
09:55:47 |
TRQX |
658 |
606169900475005000 |
|
||
|
312.5 |
09:55:47 |
XLON |
1128 |
592096150015520000 |
|
||
|
312.5 |
09:55:47 |
XLON |
756 |
606169900475005000 |
|
||
|
312.5 |
09:55:47 |
XLON |
270 |
606169900475005000 |
|
||
|
312.5 |
09:55:47 |
XLON |
539 |
606169900475005000 |
|
||
|
312.5 |
09:55:47 |
XLON |
898 |
606169900475005000 |
|
||
|
312.5 |
09:55:47 |
CHIX |
1038 |
592096150015520000 |
|
||
|
312.5 |
09:55:47 |
CHIX |
1076 |
592096150015520000 |
|
||
|
312.5 |
09:55:47 |
BATE |
756 |
606169900475005000 |
|
||
|
312.4 |
09:59:00 |
CHIX |
658 |
592096150015593000 |
|
||
|
312.4 |
09:59:00 |
TRQX |
276 |
606169900475076000 |
|
||
|
312.4 |
09:59:00 |
TRQX |
759 |
606169900475076000 |
|
||
|
312.2 |
10:00:03 |
XLON |
933 |
592096150015618000 |
|
||
|
312.2 |
10:00:03 |
XLON |
29 |
592096150015618000 |
|
||
|
312.2 |
10:00:03 |
BATE |
658 |
606169900475100000 |
|
||
|
312.1 |
10:00:22 |
XLON |
1652 |
606169900475110000 |
|
||
|
311.9 |
10:04:25 |
XLON |
912 |
592096150015725000 |
|
||
|
311.9 |
10:04:25 |
CHIX |
658 |
606169900475205000 |
|
||
|
311.9 |
10:04:25 |
XLON |
957 |
592096150015725000 |
|
||
|
311.9 |
10:04:25 |
BATE |
658 |
606169900475205000 |
|
||
|
311.8 |
10:05:10 |
BATE |
799 |
606169900475220000 |
|
||
|
311.8 |
10:05:10 |
BATE |
155 |
606169900475220000 |
|
||
|
311.8 |
10:05:10 |
BATE |
22 |
606169900475220000 |
|
||
|
312.1 |
10:08:57 |
CHIX |
1423 |
606169900475295000 |
|
||
|
312.1 |
10:08:57 |
CHIX |
548 |
592096150015816000 |
|
||
|
312.1 |
10:08:57 |
CHIX |
110 |
592096150015816000 |
|
||
|
312.1 |
10:08:57 |
XLON |
608 |
606169900475295000 |
|
||
|
312.1 |
10:08:57 |
XLON |
418 |
606169900475295000 |
|
||
|
312.1 |
10:08:57 |
TRQX |
303 |
606169900475295000 |
|
||
|
312.1 |
10:08:57 |
TRQX |
588 |
606169900475295000 |
|
||
|
312 |
10:12:06 |
BATE |
19 |
592096150015882000 |
|
||
|
312 |
10:12:06 |
BATE |
238 |
592096150015882000 |
|
||
|
312 |
10:12:06 |
BATE |
127 |
592096150015882000 |
|
||
|
312 |
10:12:06 |
BATE |
205 |
592096150015882000 |
|
||
|
312 |
10:12:06 |
CHIX |
501 |
606169900475359000 |
|
||
|
312 |
10:12:06 |
CHIX |
157 |
606169900475359000 |
|
||
|
312 |
10:12:06 |
XLON |
708 |
592096150015882000 |
|
||
|
312 |
10:12:06 |
XLON |
245 |
592096150015882000 |
|
||
|
312 |
10:12:06 |
XLON |
55 |
592096150015882000 |
|
||
|
312 |
10:12:06 |
CHIX |
111 |
606169900475359000 |
|
||
|
312 |
10:12:06 |
CHIX |
435 |
606169900475359000 |
|
||
|
312 |
10:12:06 |
TRQX |
854 |
592096150015882000 |
|
||
|
312 |
10:12:06 |
BATE |
26 |
592096150015882000 |
|
||
|
312 |
10:12:06 |
BATE |
43 |
592096150015882000 |
|
||
|
312 |
10:12:06 |
CHIX |
18 |
606169900475359000 |
|
||
|
312 |
10:12:06 |
CHIX |
94 |
606169900475359000 |
|
||
|
311.9 |
10:12:19 |
XLON |
1203 |
606169900475364000 |
|
||
|
311.6 |
10:14:22 |
XLON |
658 |
592096150015932000 |
|
||
|
311.6 |
10:14:22 |
AQXE |
52 |
606169900475407000 |
|
||
|
311.6 |
10:14:22 |
BATE |
658 |
592096150015932000 |
|
||
|
311.6 |
10:14:22 |
XLON |
1014 |
606169900475407000 |
|
||
|
311.6 |
10:14:22 |
CHIX |
995 |
606169900475407000 |
|
||
|
311.5 |
10:14:22 |
XLON |
163 |
592096150015932000 |
|
||
|
311.5 |
10:14:22 |
AQXE |
750 |
606169900475407000 |
|
||
|
311.2 |
10:17:00 |
TRQX |
1005 |
592096150015994000 |
|
||
|
311.2 |
10:17:00 |
BATE |
658 |
606169900475467000 |
|
||
|
311.2 |
10:17:00 |
AQXE |
101 |
606169900475467000 |
|
||
|
311.2 |
10:17:00 |
CHIX |
471 |
592096150015994000 |
|
||
|
311.2 |
10:17:00 |
CHIX |
564 |
592096150015994000 |
|
||
|
311.2 |
10:17:00 |
XLON |
81 |
592096150015994000 |
|
||
|
311.2 |
10:17:00 |
AQXE |
1500 |
606169900475467000 |
|
||
|
310.9 |
10:19:45 |
CHIX |
997 |
592096150016054000 |
|
||
|
310.6 |
10:20:49 |
CHIX |
658 |
606169900475548000 |
|
||
|
310.6 |
10:20:49 |
CHIX |
437 |
592096150016077000 |
|
||
|
310.6 |
10:20:49 |
TRQX |
1015 |
592096150016077000 |
|
||
|
310.6 |
10:20:53 |
CHIX |
221 |
592096150016078000 |
|
||
|
310.6 |
10:20:53 |
AQXE |
618 |
606169900475549000 |
|
||
|
310.6 |
10:20:53 |
AQXE |
164 |
606169900475549000 |
|
||
|
310.6 |
10:20:53 |
AQXE |
218 |
606169900475549000 |
|
||
|
310.5 |
10:23:34 |
CHIX |
658 |
606169900475604000 |
|
||
|
310.5 |
10:23:35 |
BATE |
1005 |
592096150016135000 |
|
||
|
310.4 |
10:24:25 |
XLON |
979 |
592096150016155000 |
|
||
|
310.1 |
10:25:20 |
BATE |
625 |
592096150016172000 |
|
||
|
310.3 |
10:29:08 |
TRQX |
658 |
592096150016247000 |
|
||
|
310.3 |
10:29:08 |
XLON |
996 |
606169900475714000 |
|
||
|
310.3 |
10:29:08 |
CHIX |
315 |
606169900475714000 |
|
||
|
310.3 |
10:29:08 |
CHIX |
391 |
606169900475714000 |
|
||
|
310.3 |
10:29:08 |
CHIX |
256 |
606169900475714000 |
|
||
|
310.3 |
10:29:08 |
BATE |
597 |
606169900475714000 |
|
||
|
310.3 |
10:29:08 |
BATE |
358 |
606169900475714000 |
|
||
|
310.3 |
10:29:08 |
AQXE |
658 |
592096150016247000 |
|
||
|
310.5 |
10:33:27 |
XLON |
1144 |
592096150016334000 |
|
||
|
310.5 |
10:33:27 |
TRQX |
90 |
606169900475798000 |
|
||
|
310.5 |
10:33:27 |
XLON |
1255 |
606169900475798000 |
|
||
|
310.5 |
10:33:27 |
TRQX |
568 |
606169900475798000 |
|
||
|
310.4 |
10:37:44 |
TRQX |
570 |
592096150016419000 |
|
||
|
310.4 |
10:37:44 |
XLON |
483 |
592096150016419000 |
|
||
|
310.4 |
10:37:44 |
TRQX |
88 |
592096150016419000 |
|
||
|
310.4 |
10:37:44 |
XLON |
516 |
592096150016419000 |
|
||
|
310.4 |
10:37:44 |
BATE |
283 |
606169900475881000 |
|
||
|
310.4 |
10:37:44 |
CHIX |
299 |
606169900475881000 |
|
||
|
310.4 |
10:37:44 |
CHIX |
411 |
606169900475881000 |
|
||
|
310.4 |
10:37:44 |
BATE |
375 |
606169900475881000 |
|
||
|
310.4 |
10:37:44 |
TRQX |
669 |
592096150016419000 |
|
||
|
310.3 |
10:38:46 |
XLON |
18 |
606169900475899000 |
|
||
|
310.3 |
10:38:46 |
BATE |
807 |
592096150016437000 |
|
||
|
310.6 |
10:40:40 |
AQXE |
17 |
606169900475933000 |
|
||
|
310.6 |
10:40:40 |
XLON |
218 |
592096150016472000 |
|
||
|
310.6 |
10:40:40 |
XLON |
750 |
592096150016472000 |
|
||
|
310.6 |
10:40:40 |
BATE |
63 |
592096150016472000 |
|
||
|
310.5 |
10:43:02 |
CHIX |
658 |
592096150016524000 |
|
||
|
310.5 |
10:43:02 |
BATE |
658 |
606169900475983000 |
|
||
|
310.5 |
10:43:02 |
XLON |
726 |
592096150016524000 |
|
||
|
310.5 |
10:43:02 |
TRQX |
658 |
606169900475983000 |
|
||
|
310.5 |
10:43:02 |
TRQX |
795 |
592096150016524000 |
|
||
|
310.5 |
10:43:02 |
XLON |
1974 |
606169900475983000 |
|
||
|
310.5 |
10:43:02 |
XLON |
132 |
592096150016524000 |
|
||
|
310.3 |
10:43:05 |
BATE |
104 |
592096150016526000 |
|
||
|
310.3 |
10:43:05 |
TRQX |
191 |
606169900475985000 |
|
||
|
311 |
10:47:43 |
XLON |
861 |
592096150016608000 |
|
||
|
311.2 |
10:47:55 |
XLON |
668 |
606169900476068000 |
|
||
|
311.4 |
10:48:19 |
AQXE |
1386 |
606169900476076000 |
|
||
|
311.5 |
10:48:21 |
XLON |
222 |
592096150016620000 |
|
||
|
311.5 |
10:48:21 |
BATE |
204 |
606169900476076000 |
|
||
|
311.6 |
10:48:38 |
CHIX |
695 |
592096150016626000 |
|
||
|
311.5 |
10:51:31 |
TRQX |
601 |
606169900476138000 |
|
||
|
311.6 |
10:51:31 |
CHIX |
85 |
606169900476138000 |
|
||
|
311.6 |
10:51:31 |
CHIX |
656 |
606169900476138000 |
|
||
|
311.5 |
10:53:43 |
CHIX |
673 |
592096150016722000 |
|
||
|
311.5 |
10:53:43 |
CHIX |
136 |
592096150016722000 |
|
||
|
311.5 |
10:53:43 |
XLON |
1074 |
592096150016722000 |
|
||
|
311.5 |
10:53:43 |
CHIX |
483 |
592096150016722000 |
|
||
|
311.5 |
10:53:43 |
XLON |
467 |
592096150016722000 |
|
||
|
311.5 |
10:53:43 |
CHIX |
980 |
592096150016722000 |
|
||
|
311.5 |
10:53:43 |
XLON |
1216 |
592096150016722000 |
|
||
|
311.5 |
10:53:43 |
AQXE |
36 |
606169900476175000 |
|
||
|
311.5 |
10:53:43 |
AQXE |
885 |
606169900476175000 |
|
||
|
311.5 |
10:53:43 |
TRQX |
57 |
606169900476175000 |
|
||
|
311.5 |
10:53:43 |
TRQX |
725 |
592096150016722000 |
|
||
|
311.5 |
10:53:43 |
BATE |
407 |
606169900476175000 |
|
||
|
311.5 |
10:53:43 |
BATE |
909 |
606169900476175000 |
|
||
|
311.5 |
10:53:44 |
AQXE |
395 |
592096150016722000 |
|
||
|
311.3 |
10:54:38 |
BATE |
142 |
592096150016738000 |
|
||
|
311.3 |
10:54:38 |
BATE |
424 |
592096150016738000 |
|
||
|
311.3 |
10:54:38 |
BATE |
92 |
592096150016738000 |
|
||
|
311.3 |
10:54:38 |
TRQX |
747 |
606169900476191000 |
|
||
|
311.3 |
10:54:38 |
XLON |
658 |
606169900476191000 |
|
||
|
311 |
10:55:09 |
XLON |
986 |
592096150016749000 |
|
||
|
310.8 |
10:58:44 |
TRQX |
658 |
592096150016811000 |
|
||
|
310.8 |
10:58:44 |
XLON |
309 |
606169900476261000 |
|
||
|
310.8 |
10:58:44 |
XLON |
728 |
606169900476261000 |
|
||
|
310.8 |
10:58:44 |
CHIX |
658 |
592096150016811000 |
|
||
|
310.8 |
10:58:44 |
XLON |
1033 |
606169900476261000 |
|
||
|
310.8 |
10:58:44 |
AQXE |
607 |
592096150016811000 |
|
||
|
310.8 |
10:58:44 |
AQXE |
412 |
592096150016811000 |
|
||
|
310.3 |
11:02:34 |
BATE |
658 |
592096150016906000 |
|
||
|
310.3 |
11:02:34 |
XLON |
806 |
606169900476354000 |
|
||
|
310.3 |
11:02:34 |
XLON |
226 |
606169900476354000 |
|
||
|
310.3 |
11:02:34 |
XLON |
1035 |
592096150016906000 |
|
||
|
310.3 |
11:02:34 |
TRQX |
658 |
606169900476354000 |
|
||
|
310 |
11:09:29 |
TRQX |
27 |
606169900476511000 |
|
||
|
310.2 |
11:10:14 |
AQXE |
658 |
592096150017083000 |
|
||
|
310.2 |
11:10:14 |
XLON |
1282 |
592096150017083000 |
|
||
|
310.2 |
11:10:14 |
BATE |
22 |
606169900476526000 |
|
||
|
310.2 |
11:10:14 |
BATE |
636 |
606169900476526000 |
|
||
|
310.3 |
11:11:41 |
XLON |
750 |
592096150017114000 |
|
||
|
310.2 |
11:12:14 |
AQXE |
658 |
592096150017126000 |
|
||
|
310.3 |
11:12:17 |
AQXE |
1059 |
606169900476569000 |
|
||
|
310.3 |
11:14:35 |
XLON |
217 |
592096150017179000 |
|
||
|
310.3 |
11:14:35 |
XLON |
203 |
592096150017179000 |
|
||
|
310.3 |
11:14:35 |
XLON |
238 |
592096150017179000 |
|
||
|
310.3 |
11:14:35 |
AQXE |
114 |
606169900476620000 |
|
||
|
310.3 |
11:14:35 |
AQXE |
1156 |
606169900476620000 |
|
||
|
310.2 |
11:15:34 |
XLON |
658 |
592096150017204000 |
|
||
|
310.2 |
11:15:34 |
CHIX |
985 |
606169900476644000 |
|
||
|
310.2 |
11:15:34 |
XLON |
918 |
606169900476644000 |
|
||
|
310.1 |
11:18:32 |
BATE |
658 |
592096150017271000 |
|
||
|
310.1 |
11:18:32 |
CHIX |
644 |
606169900476709000 |
|
||
|
310.1 |
11:18:32 |
CHIX |
62 |
606169900476709000 |
|
||
|
310.1 |
11:18:32 |
BATE |
658 |
592096150017271000 |
|
||
|
310.1 |
11:18:32 |
TRQX |
668 |
606169900476709000 |
|
||
|
310.1 |
11:18:32 |
XLON |
998 |
592096150017271000 |
|
||
|
310.6 |
11:22:24 |
XLON |
233 |
592096150017355000 |
|
||
|
310.6 |
11:22:24 |
XLON |
86 |
592096150017355000 |
|
||
|
310.6 |
11:22:24 |
XLON |
272 |
592096150017355000 |
|
||
|
310.6 |
11:22:24 |
XLON |
67 |
592096150017355000 |
|
||
|
310.6 |
11:22:24 |
AQXE |
348 |
606169900476791000 |
|
||
|
310.5 |
11:24:26 |
TRQX |
781 |
606169900476832000 |
|
||
|
310.4 |
11:24:26 |
CHIX |
658 |
606169900476832000 |
|
||
|
310.5 |
11:24:26 |
XLON |
658 |
592096150017397000 |
|
||
|
310.5 |
11:24:26 |
TRQX |
131 |
606169900476832000 |
|
||
|
310.5 |
11:24:26 |
XLON |
1547 |
592096150017397000 |
|
||
|
310.5 |
11:24:26 |
CHIX |
658 |
606169900476832000 |
|
||
|
310.5 |
11:24:26 |
XLON |
750 |
606169900476832000 |
|
||
|
310.5 |
11:24:26 |
XLON |
581 |
606169900476832000 |
|
||
|
310.4 |
11:24:45 |
XLON |
923 |
592096150017403000 |
|
||
|
310.3 |
11:28:18 |
CHIX |
49 |
606169900476905000 |
|
||
|
310.4 |
11:30:22 |
XLON |
100 |
592096150017514000 |
|
||
|
310.4 |
11:30:22 |
XLON |
328 |
592096150017514000 |
|
||
|
310.4 |
11:30:22 |
XLON |
111 |
592096150017514000 |
|
||
|
310.4 |
11:30:22 |
XLON |
160 |
592096150017514000 |
|
||
|
310.4 |
11:30:22 |
AQXE |
56 |
606169900476946000 |
|
||
|
310.5 |
11:31:24 |
XLON |
1200 |
606169900476966000 |
|
||
|
310.5 |
11:31:24 |
XLON |
200 |
606169900476966000 |
|
||
|
310.5 |
11:31:24 |
AQXE |
1341 |
592096150017535000 |
|
||
|
311.2 |
11:32:15 |
XLON |
767 |
592096150017552000 |
|
||
|
311.2 |
11:33:17 |
AQXE |
811 |
606169900477003000 |
|
||
|
311.1 |
11:34:30 |
AQXE |
719 |
592096150017597000 |
|
||
|
311.1 |
11:34:30 |
BATE |
420 |
592096150017597000 |
|
||
|
311.1 |
11:34:30 |
BATE |
238 |
592096150017597000 |
|
||
|
311.1 |
11:34:30 |
TRQX |
172 |
606169900477027000 |
|
||
|
311.1 |
11:34:30 |
TRQX |
1144 |
606169900477027000 |
|
||
|
311.1 |
11:34:30 |
XLON |
1586 |
592096150017597000 |
|
||
|
311 |
11:34:30 |
BATE |
658 |
606169900477027000 |
|
||
|
311 |
11:34:30 |
CHIX |
658 |
606169900477027000 |
|
||
|
311 |
11:34:30 |
XLON |
684 |
592096150017597000 |
|
||
|
311 |
11:34:30 |
XLON |
188 |
592096150017597000 |
|
||
|
311 |
11:34:30 |
TRQX |
147 |
592096150017597000 |
|
||
|
311 |
11:34:30 |
TRQX |
511 |
592096150017597000 |
|
||
|
311 |
11:34:30 |
XLON |
848 |
592096150017597000 |
|
||
|
310.7 |
11:37:07 |
XLON |
583 |
592096150017643000 |
|
||
|
310.7 |
11:37:07 |
XLON |
432 |
592096150017643000 |
|
||
|
310.7 |
11:37:07 |
TRQX |
658 |
606169900477072000 |
|
||
|
310.7 |
11:37:07 |
AQXE |
1024 |
592096150017643000 |
|
||
|
310.7 |
11:37:07 |
BATE |
658 |
606169900477072000 |
|
||
|
310.6 |
11:46:49 |
TRQX |
938 |
592096150017832000 |
|
||
|
310.6 |
11:46:49 |
TRQX |
658 |
592096150017832000 |
|
||
|
310.6 |
11:46:49 |
CHIX |
654 |
606169900477255000 |
|
||
|
310.6 |
11:46:49 |
BATE |
811 |
606169900477255000 |
|
||
|
310.6 |
11:46:49 |
CHIX |
4 |
606169900477255000 |
|
||
|
310.6 |
11:46:49 |
CHIX |
546 |
592096150017832000 |
|
||
|
310.6 |
11:46:49 |
CHIX |
360 |
592096150017832000 |
|
||
|
310.6 |
11:46:49 |
CHIX |
88 |
592096150017832000 |
|
||
|
310.6 |
11:46:49 |
AQXE |
658 |
606169900477255000 |
|
||
|
310.6 |
11:46:49 |
BATE |
279 |
592096150017832000 |
|
||
|
310.6 |
11:46:49 |
BATE |
85 |
592096150017832000 |
|
||
|
310.6 |
11:46:49 |
BATE |
294 |
592096150017832000 |
|
||
|
310.6 |
11:46:49 |
XLON |
1558 |
606169900477255000 |
|
||
|
310.4 |
11:47:19 |
BATE |
863 |
592096150017841000 |
|
||
|
310.4 |
11:47:19 |
BATE |
173 |
592096150017841000 |
|
||
|
310.3 |
11:50:22 |
TRQX |
658 |
592096150017898000 |
|
||
|
310.3 |
11:50:22 |
XLON |
731 |
592096150017898000 |
|
||
|
310.3 |
11:50:22 |
BATE |
658 |
606169900477320000 |
|
||
|
310.2 |
11:50:24 |
XLON |
1021 |
592096150017899000 |
|
||
|
310.2 |
11:50:24 |
BATE |
658 |
606169900477320000 |
|
||
|
309.9 |
11:51:36 |
XLON |
1709 |
592096150017922000 |
|
||
|
309.9 |
11:51:36 |
BATE |
1040 |
606169900477344000 |
|
||
|
309.7 |
11:51:38 |
XLON |
1687 |
592096150017923000 |
|
||
|
309.9 |
11:56:07 |
XLON |
999 |
592096150018019000 |
|
||
|
309.9 |
11:56:07 |
XLON |
1016 |
592096150018019000 |
|
||
|
309.9 |
11:56:07 |
XLON |
1005 |
606169900477439000 |
|
||
|
309.9 |
11:56:07 |
BATE |
658 |
606169900477439000 |
|
||
|
309.9 |
11:56:07 |
TRQX |
37 |
606169900477439000 |
|
||
|
309.9 |
11:56:07 |
TRQX |
621 |
606169900477439000 |
|
||
|
310.2 |
12:00:04 |
TRQX |
536 |
592096150018114000 |
|
||
|
310.2 |
12:00:04 |
TRQX |
122 |
592096150018114000 |
|
||
|
310.2 |
12:00:04 |
BATE |
970 |
606169900477532000 |
|
||
|
310.2 |
12:00:04 |
XLON |
2060 |
606169900477532000 |
|
||
|
310.2 |
12:00:04 |
CHIX |
1140 |
592096150018114000 |
|
||
|
310 |
12:02:28 |
XLON |
972 |
606169900477591000 |
|
||
|
309.7 |
12:06:52 |
TRQX |
658 |
592096150018295000 |
|
||
|
309.7 |
12:06:52 |
XLON |
948 |
606169900477708000 |
|
||
|
309.7 |
12:06:52 |
XLON |
647 |
606169900477708000 |
|
||
|
309.7 |
12:06:52 |
XLON |
300 |
606169900477708000 |
|
||
|
309.6 |
12:06:54 |
XLON |
996 |
606169900477709000 |
|
||
|
309.6 |
12:06:54 |
BATE |
400 |
592096150018295000 |
|
||
|
309.6 |
12:06:54 |
BATE |
235 |
592096150018295000 |
|
||
|
309.6 |
12:06:54 |
BATE |
23 |
592096150018295000 |
|
||
|
309.5 |
12:08:29 |
XLON |
188 |
592096150018336000 |
|
||
|
309.5 |
12:08:29 |
XLON |
856 |
592096150018336000 |
|
||
|
309.5 |
12:08:29 |
BATE |
105 |
606169900477748000 |
|
||
|
309.5 |
12:08:29 |
BATE |
553 |
606169900477748000 |
|
||
|
309.4 |
12:13:00 |
TRQX |
563 |
592096150018447000 |
|
||
|
309.4 |
12:13:00 |
BATE |
658 |
606169900477857000 |
|
||
|
309.4 |
12:13:00 |
XLON |
895 |
606169900477857000 |
|
||
|
309.4 |
12:13:00 |
XLON |
94 |
606169900477857000 |
|
||
|
309.4 |
12:13:00 |
TRQX |
425 |
592096150018447000 |
|
||
|
309.3 |
12:13:00 |
BATE |
658 |
592096150018447000 |
|
||
|
309.3 |
12:13:00 |
TRQX |
983 |
606169900477857000 |
|
||
|
309.2 |
12:13:05 |
TRQX |
76 |
592096150018449000 |
|
||
|
309.2 |
12:13:05 |
BATE |
67 |
592096150018449000 |
|
||
|
309.2 |
12:13:05 |
BATE |
591 |
592096150018449000 |
|
||
|
309.2 |
12:13:05 |
CHIX |
130 |
606169900477859000 |
|
||
|
309.2 |
12:13:05 |
CHIX |
528 |
606169900477859000 |
|
||
|
309.2 |
12:13:05 |
TRQX |
676 |
592096150018449000 |
|
||
|
309.1 |
12:15:11 |
XLON |
300 |
606169900477911000 |
|
||
|
309.1 |
12:15:11 |
XLON |
78 |
606169900477911000 |
|
||
|
309.1 |
12:15:42 |
XLON |
771 |
606169900477924000 |
|
||
|
308.8 |
12:18:26 |
XLON |
86 |
606169900477989000 |
|
||
|
308.8 |
12:18:26 |
XLON |
901 |
606169900477989000 |
|
||
|
308.7 |
12:23:21 |
BATE |
135 |
592096150018694000 |
|
||
|
308.7 |
12:23:21 |
BATE |
377 |
592096150018694000 |
|
||
|
308.7 |
12:23:21 |
CHIX |
595 |
592096150018694000 |
|
||
|
308.7 |
12:23:21 |
AQXE |
603 |
606169900478099000 |
|
||
|
308.7 |
12:23:21 |
BATE |
59 |
592096150018694000 |
|
||
|
308.7 |
12:23:21 |
BATE |
87 |
592096150018694000 |
|
||
|
308.7 |
12:23:21 |
TRQX |
931 |
606169900478099000 |
|
||
|
308.7 |
12:23:21 |
TRQX |
44 |
606169900478099000 |
|
||
|
308.7 |
12:23:21 |
CHIX |
63 |
592096150018694000 |
|
||
|
308.7 |
12:23:21 |
AQXE |
400 |
606169900478099000 |
|
||
|
308.6 |
12:23:36 |
XLON |
30 |
592096150018700000 |
|
||
|
308.6 |
12:23:36 |
TRQX |
658 |
606169900478105000 |
|
||
|
308.6 |
12:27:16 |
XLON |
684 |
592096150018775000 |
|
||
|
308.8 |
12:30:41 |
TRQX |
658 |
592096150018854000 |
|
||
|
308.8 |
12:30:41 |
XLON |
858 |
592096150018854000 |
|
||
|
308.8 |
12:30:41 |
CHIX |
2 |
606169900478256000 |
|
||
|
308.8 |
12:30:41 |
CHIX |
656 |
606169900478256000 |
|
||
|
308.8 |
12:32:32 |
AQXE |
41 |
592096150018895000 |
|
||
|
308.8 |
12:32:32 |
BATE |
306 |
606169900478296000 |
|
||
|
308.8 |
12:32:32 |
XLON |
593 |
606169900478296000 |
|
||
|
308.8 |
12:32:32 |
XLON |
337 |
606169900478296000 |
|
||
|
308.8 |
12:32:32 |
XLON |
514 |
606169900478296000 |
|
||
|
308.7 |
12:33:02 |
XLON |
658 |
592096150018908000 |
|
||
|
308.7 |
12:33:02 |
XLON |
712 |
606169900478308000 |
|
||
|
308.7 |
12:33:02 |
TRQX |
1316 |
606169900478308000 |
|
||
|
308.7 |
12:33:02 |
CHIX |
658 |
592096150018908000 |
|
||
|
308.7 |
12:33:02 |
AQXE |
198 |
592096150018908000 |
|
||
|
308.7 |
12:33:02 |
XLON |
368 |
606169900478308000 |
|
||
|
308.7 |
12:33:02 |
XLON |
820 |
592096150018908000 |
|
||
|
308.7 |
12:33:02 |
XLON |
597 |
592096150018908000 |
|
||
|
308.8 |
12:37:38 |
AQXE |
658 |
592096150019006000 |
|
||
|
308.8 |
12:37:38 |
XLON |
332 |
606169900478403000 |
|
||
|
308.9 |
12:38:12 |
XLON |
99 |
592096150019019000 |
|
||
|
308.9 |
12:38:12 |
AQXE |
71 |
606169900478416000 |
|
||
|
308.9 |
12:38:12 |
AQXE |
587 |
606169900478416000 |
|
||
|
308.9 |
12:40:07 |
XLON |
1010 |
592096150019056000 |
|
||
|
308.9 |
12:40:07 |
XLON |
466 |
592096150019056000 |
|
||
|
309 |
12:41:57 |
XLON |
751 |
606169900478490000 |
|
||
|
309.1 |
12:45:31 |
XLON |
121 |
606169900478568000 |
|
||
|
309.1 |
12:45:31 |
XLON |
490 |
606169900478568000 |
|
||
|
309.1 |
12:45:31 |
XLON |
47 |
606169900478568000 |
|
||
|
309.1 |
12:45:31 |
AQXE |
221 |
592096150019176000 |
|
||
|
309.2 |
12:45:40 |
BATE |
914 |
606169900478572000 |
|
||
|
309.2 |
12:45:40 |
BATE |
49 |
606169900478572000 |
|
||
|
309.2 |
12:45:54 |
BATE |
22 |
606169900478576000 |
|
||
|
309.3 |
12:46:46 |
XLON |
606 |
592096150019202000 |
|
||
|
309.3 |
12:46:46 |
XLON |
459 |
592096150019202000 |
|
||
|
309.3 |
12:46:46 |
XLON |
104 |
592096150019202000 |
|
||
|
309.3 |
12:46:46 |
XLON |
569 |
592096150019202000 |
|
||
|
309.3 |
12:48:34 |
XLON |
658 |
592096150019236000 |
|
||
|
309.3 |
12:48:34 |
CHIX |
590 |
606169900478626000 |
|
||
|
309.3 |
12:48:34 |
CHIX |
368 |
606169900478626000 |
|
||
|
309.3 |
12:48:34 |
CHIX |
349 |
606169900478626000 |
|
||
|
309.4 |
12:48:50 |
XLON |
624 |
592096150019241000 |
|
||
|
309.4 |
12:48:50 |
XLON |
34 |
592096150019241000 |
|
||
|
309.4 |
12:48:50 |
AQXE |
22 |
606169900478631000 |
|
||
|
309.4 |
12:48:50 |
AQXE |
549 |
606169900478631000 |
|
||
|
309.3 |
12:50:43 |
XLON |
117 |
592096150019279000 |
|
||
|
309.3 |
12:50:43 |
XLON |
509 |
592096150019279000 |
|
||
|
309.3 |
12:50:43 |
XLON |
750 |
592096150019279000 |
|
||
|
309.3 |
12:50:43 |
XLON |
163 |
592096150019279000 |
|
||
|
309.3 |
12:50:43 |
XLON |
114 |
592096150019279000 |
|
||
|
309.3 |
12:50:43 |
XLON |
500 |
592096150019279000 |
|
||
|
309.1 |
12:52:05 |
CHIX |
838 |
592096150019307000 |
|
||
|
309.1 |
12:52:05 |
BATE |
658 |
592096150019307000 |
|
||
|
309.1 |
12:52:05 |
XLON |
64 |
606169900478696000 |
|
||
|
309.1 |
12:52:05 |
XLON |
658 |
606169900478696000 |
|
||
|
309.1 |
12:52:05 |
XLON |
891 |
606169900478696000 |
|
||
|
309.1 |
12:52:05 |
TRQX |
658 |
592096150019307000 |
|
||
|
309.1 |
12:52:05 |
XLON |
658 |
592096150019307000 |
|
||
|
309.1 |
12:52:05 |
CHIX |
30 |
606169900478696000 |
|
||
|
309.1 |
12:52:05 |
CHIX |
1423 |
606169900478696000 |
|
||
|
309.1 |
12:52:05 |
TRQX |
762 |
606169900478696000 |
|
||
|
309.1 |
12:52:05 |
XLON |
1479 |
592096150019307000 |
|
||
|
309.1 |
12:52:05 |
BATE |
658 |
606169900478696000 |
|
||
|
309.1 |
12:52:05 |
TRQX |
144 |
592096150019307000 |
|
||
|
309.1 |
12:52:50 |
XLON |
1007 |
592096150019321000 |
|
||
|
309.1 |
12:52:50 |
CHIX |
658 |
606169900478709000 |
|
||
|
308.9 |
12:53:27 |
TRQX |
985 |
592096150019334000 |
|
||
|
308.9 |
12:53:27 |
TRQX |
47 |
592096150019334000 |
|
||
|
308.8 |
12:58:54 |
XLON |
1034 |
592096150019431000 |
|
||
|
308.8 |
12:58:54 |
TRQX |
658 |
606169900478816000 |
|
||
|
308.8 |
12:58:54 |
CHIX |
1035 |
606169900478816000 |
|
||
|
308.8 |
12:58:54 |
CHIX |
993 |
592096150019431000 |
|
||
|
308.8 |
12:58:54 |
BATE |
558 |
592096150019431000 |
|
||
|
308.8 |
12:58:54 |
BATE |
100 |
592096150019431000 |
|
||
|
309.4 |
13:05:26 |
AQXE |
93 |
592096150019573000 |
|
||
|
309.4 |
13:05:26 |
CHIX |
121 |
592096150019573000 |
|
||
|
309.4 |
13:05:26 |
CHIX |
1332 |
592096150019573000 |
|
||
|
309.4 |
13:05:26 |
TRQX |
583 |
606169900478954000 |
|
||
|
309.4 |
13:05:26 |
TRQX |
75 |
606169900478954000 |
|
||
|
309.4 |
13:05:26 |
CHIX |
658 |
592096150019573000 |
|
||
|
309.4 |
13:05:26 |
BATE |
687 |
606169900478954000 |
|
||
|
309.4 |
13:05:26 |
TRQX |
658 |
606169900478954000 |
|
||
|
309.4 |
13:05:26 |
TRQX |
192 |
606169900478954000 |
|
||
|
309.6 |
13:06:36 |
AQXE |
978 |
606169900478981000 |
|
||
|
309.8 |
13:08:31 |
AQXE |
186 |
592096150019641000 |
|
||
|
309.8 |
13:08:31 |
CHIX |
658 |
606169900479020000 |
|
||
|
309.8 |
13:08:31 |
XLON |
1453 |
592096150019641000 |
|
||
|
309.8 |
13:08:37 |
AQXE |
95 |
592096150019643000 |
|
||
|
309.8 |
13:09:28 |
AQXE |
29 |
592096150019661000 |
|
||
|
309.8 |
13:09:42 |
XLON |
750 |
592096150019665000 |
|
||
|
309.8 |
13:09:42 |
XLON |
75 |
592096150019665000 |
|
||
|
309.8 |
13:09:42 |
AQXE |
348 |
592096150019665000 |
|
||
|
309.7 |
13:09:42 |
CHIX |
658 |
592096150019665000 |
|
||
|
309.7 |
13:09:42 |
XLON |
426 |
606169900479044000 |
|
||
|
309.7 |
13:09:42 |
TRQX |
102 |
592096150019665000 |
|
||
|
309.7 |
13:09:42 |
TRQX |
354 |
592096150019665000 |
|
||
|
309.7 |
13:09:42 |
XLON |
658 |
592096150019665000 |
|
||
|
309.7 |
13:09:42 |
BATE |
161 |
606169900479044000 |
|
||
|
309.7 |
13:09:42 |
BATE |
497 |
606169900479044000 |
|
||
|
309.7 |
13:09:42 |
XLON |
759 |
606169900479044000 |
|
||
|
309.7 |
13:09:42 |
TRQX |
387 |
592096150019665000 |
|
||
|
309.6 |
13:14:46 |
TRQX |
244 |
592096150019763000 |
|
||
|
309.6 |
13:14:46 |
BATE |
623 |
606169900479138000 |
|
||
|
309.6 |
13:14:46 |
TRQX |
23 |
592096150019763000 |
|
||
|
309.6 |
13:14:46 |
TRQX |
600 |
592096150019763000 |
|
||
|
309.6 |
13:14:55 |
XLON |
308 |
606169900479141000 |
|
||
|
309.6 |
13:14:55 |
TRQX |
122 |
592096150019766000 |
|
||
|
309.6 |
13:14:55 |
TRQX |
3 |
592096150019766000 |
|
||
|
309.6 |
13:14:55 |
BATE |
35 |
606169900479141000 |
|
||
|
309.6 |
13:14:55 |
BATE |
658 |
592096150019766000 |
|
||
|
309.6 |
13:14:55 |
XLON |
357 |
606169900479141000 |
|
||
|
309.6 |
13:14:55 |
CHIX |
658 |
606169900479141000 |
|
||
|
309.6 |
13:14:55 |
XLON |
658 |
592096150019766000 |
|
||
|
309.6 |
13:14:58 |
AQXE |
601 |
592096150019767000 |
|
||
|
309.6 |
13:14:58 |
AQXE |
261 |
592096150019767000 |
|
||
|
309.6 |
13:21:04 |
XLON |
558 |
606169900479263000 |
|
||
|
309.6 |
13:21:04 |
XLON |
268 |
606169900479263000 |
|
||
|
309.6 |
13:21:04 |
CHIX |
682 |
592096150019892000 |
|
||
|
309.6 |
13:21:04 |
TRQX |
59 |
606169900479263000 |
|
||
|
309.6 |
13:21:04 |
TRQX |
539 |
606169900479263000 |
|
||
|
309.6 |
13:21:04 |
BATE |
808 |
592096150019892000 |
|
||
|
309.6 |
13:21:04 |
BATE |
195 |
592096150019892000 |
|
||
|
309.6 |
13:21:04 |
TRQX |
658 |
592096150019892000 |
|
||
|
309.6 |
13:21:04 |
TRQX |
60 |
606169900479263000 |
|
||
|
309.6 |
13:25:29 |
AQXE |
623 |
592096150019988000 |
|
||
|
309.6 |
13:25:31 |
AQXE |
916 |
592096150019989000 |
|
||
|
309.6 |
13:26:25 |
AQXE |
4 |
592096150020013000 |
|
||
|
309.6 |
13:26:25 |
XLON |
1200 |
606169900479379000 |
|
||
|
309.6 |
13:26:25 |
XLON |
179 |
606169900479379000 |
|
||
|
309.6 |
13:26:25 |
XLON |
409 |
606169900479379000 |
|
||
|
309.6 |
13:26:25 |
XLON |
57 |
606169900479379000 |
|
||
|
309.6 |
13:26:25 |
XLON |
129 |
606169900479379000 |
|
||
|
309.5 |
13:27:26 |
XLON |
26 |
592096150020038000 |
|
||
|
309.5 |
13:27:26 |
XLON |
974 |
592096150020038000 |
|
||
|
309.5 |
13:27:26 |
XLON |
833 |
592096150020038000 |
|
||
|
309.5 |
13:27:26 |
TRQX |
6 |
606169900479402000 |
|
||
|
309.5 |
13:27:26 |
BATE |
658 |
606169900479402000 |
|
||
|
309.5 |
13:27:26 |
TRQX |
652 |
606169900479402000 |
|
||
|
309.5 |
13:27:26 |
TRQX |
658 |
592096150020038000 |
|
||
|
309.5 |
13:27:26 |
CHIX |
9 |
606169900479402000 |
|
||
|
309.5 |
13:27:26 |
CHIX |
1186 |
606169900479402000 |
|
||
|
309.5 |
13:27:26 |
BATE |
166 |
592096150020038000 |
|
||
|
309.5 |
13:27:26 |
BATE |
11 |
592096150020038000 |
|
||
|
309.5 |
13:27:26 |
BATE |
569 |
592096150020038000 |
|
||
|
309.5 |
13:27:26 |
BATE |
287 |
592096150020038000 |
|
||
|
309.3 |
13:29:51 |
XLON |
1102 |
592096150020095000 |
|
||
|
309.3 |
13:29:51 |
XLON |
397 |
592096150020095000 |
|
||
|
309.3 |
13:29:51 |
TRQX |
429 |
592096150020095000 |
|
||
|
309.3 |
13:29:51 |
TRQX |
455 |
592096150020095000 |
|
||
|
309.3 |
13:29:51 |
TRQX |
134 |
592096150020095000 |
|
||
|
309.2 |
13:33:32 |
BATE |
714 |
592096150020189000 |
|
||
|
309.2 |
13:33:32 |
TRQX |
193 |
592096150020189000 |
|
||
|
309.2 |
13:33:32 |
XLON |
476 |
606169900479547000 |
|
||
|
309.2 |
13:33:32 |
BATE |
91 |
592096150020189000 |
|
||
|
309.2 |
13:33:32 |
BATE |
96 |
592096150020189000 |
|
||
|
309.2 |
13:34:25 |
BATE |
107 |
592096150020214000 |
|
||
|
309.3 |
13:34:58 |
CHIX |
591 |
606169900479586000 |
|
||
|
309.3 |
13:35:07 |
AQXE |
233 |
592096150020235000 |
|
||
|
309.3 |
13:35:07 |
CHIX |
132 |
606169900479591000 |
|
||
|
309.3 |
13:36:06 |
AQXE |
52 |
592096150020262000 |
|
||
|
309.3 |
13:36:41 |
CHIX |
124 |
606169900479631000 |
|
||
|
309.3 |
13:36:49 |
AQXE |
52 |
592096150020280000 |
|
||
|
309.4 |
13:37:55 |
XLON |
530 |
606169900479662000 |
|
||
|
309.4 |
13:37:55 |
XLON |
223 |
606169900479662000 |
|
||
|
309.3 |
13:37:55 |
AQXE |
321 |
592096150020309000 |
|
||
|
309.3 |
13:37:55 |
AQXE |
749 |
592096150020309000 |
|
||
|
309.2 |
13:38:13 |
TRQX |
184 |
592096150020320000 |
|
||
|
309.2 |
13:38:13 |
XLON |
436 |
606169900479672000 |
|
||
|
309.2 |
13:38:13 |
XLON |
122 |
606169900479672000 |
|
||
|
309.3 |
13:40:20 |
AQXE |
35 |
592096150020374000 |
|
||
|
309.3 |
13:40:20 |
AQXE |
623 |
592096150020374000 |
|
||
|
309.3 |
13:40:20 |
XLON |
750 |
606169900479724000 |
|
||
|
309.3 |
13:40:20 |
XLON |
362 |
606169900479724000 |
|
||
|
309.3 |
13:40:52 |
XLON |
143 |
606169900479740000 |
|
||
|
309.3 |
13:40:52 |
XLON |
554 |
606169900479740000 |
|
||
|
309.4 |
13:42:11 |
BATE |
684 |
592096150020427000 |
|
||
|
309.6 |
13:42:25 |
XLON |
242 |
592096150020434000 |
|
||
|
309.6 |
13:42:25 |
CHIX |
607 |
606169900479781000 |
|
||
|
309.6 |
13:42:25 |
CHIX |
44 |
606169900479781000 |
|
||
|
309.6 |
13:44:02 |
XLON |
1233 |
592096150020472000 |
|
||
|
309.6 |
13:44:02 |
XLON |
148 |
592096150020472000 |
|
||
|
309.6 |
13:44:02 |
BATE |
204 |
606169900479819000 |
|
||
|
309.6 |
13:44:02 |
BATE |
454 |
606169900479819000 |
|
||
|
309.4 |
13:44:57 |
XLON |
872 |
592096150020495000 |
|
||
|
309.4 |
13:44:57 |
XLON |
148 |
592096150020495000 |
|
||
|
309.4 |
13:44:57 |
AQXE |
1453 |
592096150020495000 |
|
||
|
309.4 |
13:44:57 |
BATE |
325 |
592096150020495000 |
|
||
|
309.4 |
13:44:57 |
BATE |
333 |
592096150020495000 |
|
||
|
309.4 |
13:44:58 |
XLON |
351 |
592096150020495000 |
|
||
|
309.4 |
13:44:58 |
XLON |
740 |
592096150020495000 |
|
||
|
309.4 |
13:44:58 |
TRQX |
443 |
606169900479841000 |
|
||
|
309.4 |
13:44:58 |
TRQX |
126 |
606169900479841000 |
|
||
|
309.4 |
13:44:58 |
TRQX |
89 |
606169900479841000 |
|
||
|
309.4 |
13:44:58 |
TRQX |
658 |
606169900479841000 |
|
||
|
309.4 |
13:44:58 |
XLON |
726 |
592096150020495000 |
|
||
|
309.4 |
13:44:58 |
XLON |
24 |
606169900479841000 |
|
||
|
309.4 |
13:44:58 |
XLON |
124 |
606169900479841000 |
|
||
|
309.5 |
13:45:10 |
XLON |
901 |
592096150020503000 |
|
||
|
309.4 |
13:48:09 |
AQXE |
902 |
606169900479928000 |
|
||
|
309.3 |
13:48:17 |
AQXE |
611 |
606169900479931000 |
|
||
|
309.3 |
13:48:32 |
BATE |
809 |
592096150020594000 |
|
||
|
309.3 |
13:48:32 |
BATE |
380 |
592096150020594000 |
|
||
|
309.3 |
13:48:32 |
CHIX |
658 |
606169900479936000 |
|
||
|
309.3 |
13:48:38 |
AQXE |
146 |
606169900479939000 |
|
||
|
309.2 |
13:49:22 |
XLON |
230 |
592096150020619000 |
|
||
|
309.2 |
13:49:22 |
XLON |
975 |
592096150020619000 |
|
||
|
309.2 |
13:49:22 |
TRQX |
658 |
606169900479961000 |
|
||
|
309.2 |
13:49:22 |
BATE |
658 |
592096150020619000 |
|
||
|
309.2 |
13:49:22 |
AQXE |
121 |
606169900479961000 |
|
||
|
309.2 |
13:49:22 |
XLON |
700 |
592096150020619000 |
|
||
|
309.2 |
13:49:22 |
AQXE |
211 |
606169900479961000 |
|
||
|
309 |
13:50:12 |
XLON |
699 |
592096150020644000 |
|
||
|
309 |
13:50:12 |
TRQX |
658 |
606169900479985000 |
|
||
|
309.1 |
13:56:24 |
AQXE |
633 |
592096150020814000 |
|
||
|
309.2 |
13:57:09 |
BATE |
2458 |
606169900480168000 |
|
||
|
309.1 |
13:57:42 |
BATE |
446 |
606169900480183000 |
|
||
|
309.1 |
13:57:42 |
BATE |
212 |
606169900480183000 |
|
||
|
309.1 |
13:57:42 |
AQXE |
276 |
592096150020850000 |
|
||
|
309.1 |
13:58:24 |
TRQX |
621 |
592096150020866000 |
|
||
|
309.1 |
13:58:24 |
XLON |
23 |
606169900480198000 |
|
||
|
309.1 |
13:58:24 |
XLON |
635 |
606169900480198000 |
|
||
|
309.1 |
13:58:24 |
CHIX |
452 |
592096150020866000 |
|
||
|
309.1 |
13:58:24 |
AQXE |
658 |
606169900480198000 |
|
||
|
309.1 |
13:58:24 |
BATE |
215 |
606169900480198000 |
|
||
|
309.1 |
13:58:24 |
BATE |
423 |
606169900480198000 |
|
||
|
309.1 |
13:58:24 |
BATE |
467 |
606169900480198000 |
|
||
|
309.1 |
13:58:40 |
XLON |
196 |
592096150020873000 |
|
||
|
309.1 |
13:58:40 |
XLON |
33 |
592096150020873000 |
|
||
|
309.1 |
13:58:40 |
XLON |
206 |
606169900480205000 |
|
||
|
309.1 |
13:59:24 |
XLON |
658 |
592096150020891000 |
|
||
|
309.1 |
13:59:24 |
AQXE |
889 |
606169900480222000 |
|
||
|
309 |
13:59:43 |
XLON |
446 |
592096150020899000 |
|
||
|
309 |
13:59:43 |
XLON |
565 |
592096150020899000 |
|
||
|
309 |
13:59:43 |
TRQX |
201 |
606169900480230000 |
|
||
|
309 |
13:59:43 |
BATE |
643 |
592096150020899000 |
|
||
|
309 |
13:59:43 |
BATE |
15 |
592096150020899000 |
|
||
|
309 |
13:59:43 |
CHIX |
559 |
606169900480230000 |
|
||
|
309 |
13:59:43 |
CHIX |
459 |
606169900480230000 |
|
||
|
309 |
13:59:43 |
XLON |
797 |
592096150020899000 |
|
||
|
309 |
13:59:43 |
TRQX |
51 |
606169900480230000 |
|
||
|
309 |
13:59:43 |
TRQX |
129 |
606169900480230000 |
|
||
|
309 |
13:59:43 |
TRQX |
277 |
606169900480230000 |
|
||
|
308.7 |
14:05:35 |
AQXE |
651 |
606169900480410000 |
|
||
|
308.7 |
14:05:39 |
CHIX |
752 |
592096150021086000 |
|
||
|
308.7 |
14:05:39 |
AQXE |
7 |
606169900480412000 |
|
||
|
308.6 |
14:05:40 |
XLON |
89 |
592096150021087000 |
|
||
|
308.6 |
14:05:40 |
XLON |
474 |
592096150021087000 |
|
||
|
308.6 |
14:05:40 |
XLON |
443 |
592096150021087000 |
|
||
|
308.6 |
14:05:40 |
BATE |
30 |
606169900480412000 |
|
||
|
308.6 |
14:05:40 |
BATE |
539 |
606169900480412000 |
|
||
|
308.6 |
14:05:40 |
XLON |
237 |
592096150021087000 |
|
||
|
308.6 |
14:05:40 |
XLON |
421 |
592096150021087000 |
|
||
|
308.6 |
14:05:40 |
TRQX |
70 |
606169900480412000 |
|
||
|
308.6 |
14:05:40 |
TRQX |
35 |
606169900480412000 |
|
||
|
308.6 |
14:05:40 |
TRQX |
59 |
606169900480412000 |
|
||
|
308.6 |
14:05:40 |
TRQX |
831 |
606169900480412000 |
|
||
|
308.6 |
14:05:40 |
BATE |
89 |
606169900480412000 |
|
||
|
308.6 |
14:05:40 |
BATE |
695 |
606169900480412000 |
|
||
|
308.6 |
14:05:40 |
AQXE |
993 |
606169900480412000 |
|
||
|
308.7 |
14:07:27 |
XLON |
2247 |
592096150021144000 |
|
||
|
308.6 |
14:10:10 |
BATE |
673 |
606169900480551000 |
|
||
|
308.5 |
14:10:25 |
XLON |
778 |
592096150021238000 |
|
||
|
308.5 |
14:10:25 |
XLON |
10 |
592096150021238000 |
|
||
|
308.5 |
14:10:25 |
XLON |
185 |
592096150021238000 |
|
||
|
308.5 |
14:10:25 |
TRQX |
658 |
606169900480559000 |
|
||
|
308.5 |
14:12:56 |
BATE |
180 |
592096150021323000 |
|
||
|
308.5 |
14:12:56 |
BATE |
306 |
592096150021323000 |
|
||
|
308.5 |
14:12:56 |
BATE |
172 |
592096150021323000 |
|
||
|
308.5 |
14:12:56 |
XLON |
360 |
606169900480642000 |
|
||
|
308.5 |
14:12:56 |
XLON |
289 |
606169900480642000 |
|
||
|
308.5 |
14:12:56 |
XLON |
21 |
606169900480642000 |
|
||
|
308.5 |
14:12:56 |
CHIX |
242 |
606169900480642000 |
|
||
|
308.5 |
14:12:56 |
CHIX |
416 |
606169900480642000 |
|
||
|
308.4 |
14:15:03 |
XLON |
976 |
592096150021396000 |
|
||
|
308.4 |
14:15:03 |
XLON |
1536 |
592096150021396000 |
|
||
|
308.4 |
14:15:03 |
TRQX |
658 |
606169900480713000 |
|
||
|
308.4 |
14:15:03 |
BATE |
1021 |
592096150021396000 |
|
||
|
308.4 |
14:15:03 |
TRQX |
658 |
606169900480713000 |
|
||
|
308.4 |
14:15:03 |
AQXE |
763 |
592096150021396000 |
|
||
|
308.4 |
14:15:03 |
CHIX |
979 |
592096150021396000 |
|
||
|
308.4 |
14:15:03 |
BATE |
760 |
606169900480713000 |
|
||
|
308 |
14:15:06 |
XLON |
434 |
606169900480715000 |
|
||
|
307.95 |
14:15:06 |
CHIX |
341 |
592096150021399000 |
|
||
|
308 |
14:15:06 |
CHIX |
317 |
592096150021399000 |
|
||
|
307.5 |
14:16:30 |
AQXE |
22 |
606169900480761000 |
|
||
|
307.5 |
14:16:30 |
XLON |
975 |
592096150021446000 |
|
||
|
307.5 |
14:16:30 |
AQXE |
636 |
606169900480761000 |
|
||
|
307.3 |
14:16:59 |
TRQX |
1020 |
592096150021459000 |
|
||
|
307.3 |
14:16:59 |
CHIX |
658 |
606169900480774000 |
|
||
|
306.9 |
14:19:06 |
CHIX |
48 |
592096150021523000 |
|
||
|
306.9 |
14:19:14 |
CHIX |
974 |
592096150021528000 |
|
||
|
306.8 |
14:19:27 |
CHIX |
299 |
606169900480846000 |
|
||
|
306.8 |
14:19:28 |
TRQX |
23 |
592096150021534000 |
|
||
|
306.8 |
14:19:28 |
CHIX |
784 |
606169900480846000 |
|
||
|
306.8 |
14:19:30 |
TRQX |
96 |
592096150021535000 |
|
||
|
306.8 |
14:19:31 |
TRQX |
163 |
592096150021535000 |
|
||
|
306.8 |
14:19:31 |
TRQX |
44 |
592096150021535000 |
|
||
|
306.8 |
14:19:31 |
TRQX |
332 |
592096150021535000 |
|
||
|
307.7 |
14:25:29 |
XLON |
658 |
606169900481025000 |
|
||
|
307.7 |
14:25:29 |
XLON |
1303 |
606169900481025000 |
|
||
|
307.7 |
14:25:29 |
CHIX |
795 |
592096150021718000 |
|
||
|
307.7 |
14:25:29 |
TRQX |
658 |
606169900481025000 |
|
||
|
307.7 |
14:25:29 |
BATE |
658 |
606169900481025000 |
|
||
|
307.7 |
14:25:29 |
BATE |
658 |
592096150021718000 |
|
||
|
307.7 |
14:25:30 |
AQXE |
658 |
592096150021719000 |
|
||
|
307.7 |
14:25:30 |
AQXE |
155 |
606169900481025000 |
|
||
|
307.7 |
14:25:30 |
XLON |
750 |
606169900481025000 |
|
||
|
307.7 |
14:25:30 |
XLON |
157 |
592096150021719000 |
|
||
|
307.7 |
14:25:30 |
AQXE |
1061 |
606169900481025000 |
|
||
|
307.6 |
14:25:30 |
TRQX |
709 |
606169900481025000 |
|
||
|
307.5 |
14:26:58 |
AQXE |
39 |
606169900481070000 |
|
||
|
307.5 |
14:27:09 |
CHIX |
658 |
592096150021770000 |
|
||
|
307.5 |
14:27:09 |
XLON |
838 |
592096150021770000 |
|
||
|
307.5 |
14:27:09 |
XLON |
401 |
592096150021770000 |
|
||
|
307.5 |
14:27:09 |
TRQX |
658 |
606169900481075000 |
|
||
|
307.5 |
14:27:09 |
XLON |
1028 |
606169900481075000 |
|
||
|
307.5 |
14:27:09 |
AQXE |
13 |
606169900481075000 |
|
||
|
307.5 |
14:27:09 |
XLON |
750 |
592096150021770000 |
|
||
|
307.5 |
14:27:09 |
XLON |
173 |
592096150021770000 |
|
||
|
307.5 |
14:27:09 |
XLON |
133 |
592096150021770000 |
|
||
|
307.6 |
14:31:26 |
CHIX |
285 |
592096150021930000 |
|
||
|
307.6 |
14:31:26 |
CHIX |
373 |
592096150021930000 |
|
||
|
307.6 |
14:31:26 |
BATE |
98 |
592096150021930000 |
|
||
|
307.6 |
14:31:26 |
BATE |
337 |
592096150021930000 |
|
||
|
307.6 |
14:31:26 |
CHIX |
675 |
592096150021930000 |
|
||
|
307.6 |
14:31:26 |
XLON |
1453 |
606169900481231000 |
|
||
|
307.6 |
14:31:26 |
TRQX |
658 |
606169900481231000 |
|
||
|
307.6 |
14:31:26 |
XLON |
774 |
592096150021930000 |
|
||
|
307.6 |
14:31:26 |
XLON |
1181 |
592096150021930000 |
|
||
|
307.6 |
14:31:26 |
TRQX |
658 |
606169900481231000 |
|
||
|
307.6 |
14:31:26 |
BATE |
689 |
592096150021930000 |
|
||
|
307.6 |
14:31:26 |
XLON |
12 |
592096150021930000 |
|
||
|
307.4 |
14:32:57 |
AQXE |
71 |
592096150021997000 |
|
||
|
307.4 |
14:33:20 |
XLON |
1719 |
606169900481314000 |
|
||
|
307.4 |
14:33:20 |
XLON |
243 |
606169900481314000 |
|
||
|
307.4 |
14:33:20 |
XLON |
415 |
606169900481314000 |
|
||
|
307.4 |
14:33:20 |
TRQX |
486 |
606169900481314000 |
|
||
|
307.4 |
14:33:20 |
TRQX |
533 |
606169900481314000 |
|
||
|
307.4 |
14:33:20 |
XLON |
750 |
606169900481314000 |
|
||
|
307.4 |
14:33:20 |
XLON |
223 |
606169900481314000 |
|
||
|
307 |
14:34:43 |
XLON |
1031 |
592096150022073000 |
|
||
|
306.9 |
14:34:58 |
AQXE |
62 |
606169900481378000 |
|
||
|
306.9 |
14:35:06 |
TRQX |
658 |
592096150022087000 |
|
||
|
306.9 |
14:35:06 |
XLON |
1626 |
592096150022087000 |
|
||
|
307.7 |
14:37:37 |
AQXE |
502 |
606169900481481000 |
|
||
|
307.7 |
14:37:37 |
AQXE |
325 |
606169900481481000 |
|
||
|
307.7 |
14:37:55 |
AQXE |
143 |
592096150022199000 |
|
||
|
307.7 |
14:37:55 |
CHIX |
569 |
606169900481492000 |
|
||
|
307.5 |
14:37:55 |
TRQX |
566 |
592096150022199000 |
|
||
|
307.5 |
14:37:55 |
TRQX |
92 |
592096150022199000 |
|
||
|
307.5 |
14:37:55 |
XLON |
1453 |
592096150022199000 |
|
||
|
307.5 |
14:37:55 |
BATE |
658 |
606169900481492000 |
|
||
|
307.5 |
14:37:55 |
TRQX |
689 |
592096150022199000 |
|
||
|
307.5 |
14:37:55 |
XLON |
44 |
592096150022199000 |
|
||
|
307.5 |
14:37:55 |
XLON |
614 |
592096150022199000 |
|
||
|
307.5 |
14:37:55 |
BATE |
658 |
606169900481492000 |
|
||
|
307.5 |
14:37:55 |
AQXE |
381 |
592096150022199000 |
|
||
|
307.5 |
14:39:03 |
TRQX |
361 |
592096150022242000 |
|
||
|
307.5 |
14:39:03 |
XLON |
803 |
606169900481533000 |
|
||
|
307.5 |
14:39:03 |
TRQX |
297 |
592096150022242000 |
|
||
|
307.4 |
14:39:05 |
TRQX |
16 |
592096150022243000 |
|
||
|
307.4 |
14:39:05 |
TRQX |
642 |
592096150022243000 |
|
||
|
307.4 |
14:39:05 |
XLON |
1019 |
606169900481534000 |
|
||
|
307.5 |
14:40:25 |
CHIX |
784 |
606169900481587000 |
|
||
|
307.5 |
14:42:16 |
AQXE |
865 |
592096150022379000 |
|
||
|
307.5 |
14:42:45 |
BATE |
1113 |
606169900481685000 |
|
||
|
307.4 |
14:43:00 |
BATE |
135 |
592096150022407000 |
|
||
|
307.4 |
14:43:00 |
BATE |
500 |
592096150022407000 |
|
||
|
307.4 |
14:43:00 |
BATE |
323 |
592096150022407000 |
|
||
|
307.4 |
14:43:00 |
TRQX |
93 |
606169900481693000 |
|
||
|
307.4 |
14:43:00 |
TRQX |
127 |
606169900481693000 |
|
||
|
307.4 |
14:43:00 |
XLON |
778 |
606169900481693000 |
|
||
|
307.4 |
14:43:00 |
TRQX |
438 |
606169900481693000 |
|
||
|
307.4 |
14:43:00 |
TRQX |
696 |
606169900481693000 |
|
||
|
307.5 |
14:43:49 |
AQXE |
392 |
592096150022439000 |
|
||
|
307.5 |
14:43:49 |
AQXE |
368 |
592096150022439000 |
|
||
|
307.3 |
14:45:11 |
XLON |
72 |
592096150022488000 |
|
||
|
307.3 |
14:45:11 |
XLON |
877 |
592096150022488000 |
|
||
|
307.3 |
14:45:11 |
XLON |
2036 |
592096150022488000 |
|
||
|
307.3 |
14:45:11 |
CHIX |
658 |
592096150022488000 |
|
||
|
307.3 |
14:45:11 |
BATE |
1050 |
606169900481773000 |
|
||
|
307.3 |
14:45:11 |
TRQX |
11 |
592096150022488000 |
|
||
|
307.3 |
14:45:11 |
TRQX |
975 |
592096150022488000 |
|
||
|
307.3 |
14:45:11 |
XLON |
696 |
592096150022488000 |
|
||
|
307.2 |
14:45:11 |
TRQX |
1476 |
592096150022488000 |
|
||
|
307.1 |
14:46:06 |
TRQX |
294 |
592096150022524000 |
|
||
|
307.1 |
14:46:06 |
TRQX |
24 |
592096150022524000 |
|
||
|
307.1 |
14:46:06 |
AQXE |
531 |
606169900481808000 |
|
||
|
307.1 |
14:46:09 |
AQXE |
46 |
606169900481809000 |
|
||
|
307.1 |
14:46:13 |
TRQX |
218 |
592096150022528000 |
|
||
|
307.1 |
14:46:13 |
TRQX |
122 |
592096150022528000 |
|
||
|
307.1 |
14:46:29 |
AQXE |
67 |
606169900481820000 |
|
||
|
307.1 |
14:46:31 |
AQXE |
465 |
606169900481822000 |
|
||
|
307.1 |
14:46:31 |
XLON |
64 |
592096150022538000 |
|
||
|
307.1 |
14:46:32 |
XLON |
694 |
592096150022538000 |
|
||
|
307.1 |
14:46:35 |
XLON |
470 |
592096150022540000 |
|
||
|
307.1 |
14:46:35 |
XLON |
151 |
592096150022540000 |
|
||
|
307.2 |
14:50:03 |
XLON |
658 |
592096150022659000 |
|
||
|
307.2 |
14:50:03 |
CHIX |
600 |
606169900481939000 |
|
||
|
307.2 |
14:50:03 |
CHIX |
17 |
606169900481939000 |
|
||
|
307.2 |
14:50:03 |
CHIX |
493 |
606169900481939000 |
|
||
|
307.2 |
14:50:23 |
TRQX |
1483 |
592096150022673000 |
|
||
|
307.1 |
14:50:25 |
AQXE |
451 |
592096150022676000 |
|
||
|
307.1 |
14:50:25 |
BATE |
734 |
606169900481956000 |
|
||
|
307.1 |
14:50:25 |
TRQX |
148 |
606169900481956000 |
|
||
|
307.1 |
14:50:25 |
TRQX |
510 |
606169900481956000 |
|
||
|
307.1 |
14:50:25 |
XLON |
363 |
592096150022676000 |
|
||
|
307.4 |
14:51:20 |
AQXE |
1129 |
606169900481988000 |
|
||
|
307.7 |
14:52:01 |
XLON |
877 |
592096150022735000 |
|
||
|
307.7 |
14:52:01 |
CHIX |
587 |
606169900482014000 |
|
||
|
307.7 |
14:52:01 |
CHIX |
71 |
606169900482014000 |
|
||
|
307.7 |
14:52:01 |
TRQX |
164 |
592096150022735000 |
|
||
|
307.7 |
14:52:01 |
XLON |
1249 |
606169900482014000 |
|
||
|
307.7 |
14:52:01 |
TRQX |
46 |
592096150022735000 |
|
||
|
307.7 |
14:52:01 |
TRQX |
30 |
592096150022735000 |
|
||
|
307.7 |
14:52:01 |
TRQX |
418 |
592096150022735000 |
|
||
|
307.4 |
14:53:05 |
XLON |
1966 |
592096150022770000 |
|
||
|
307.4 |
14:53:05 |
TRQX |
658 |
606169900482049000 |
|
||
|
307.5 |
14:55:34 |
XLON |
681 |
606169900482164000 |
|
||
|
307.4 |
14:55:48 |
XLON |
23 |
592096150022901000 |
|
||
|
307.6 |
14:55:57 |
AQXE |
773 |
606169900482180000 |
|
||
|
307.6 |
14:56:10 |
AQXE |
845 |
592096150022917000 |
|
||
|
308.1 |
14:57:04 |
XLON |
1 |
592096150022956000 |
|
||
|
308.1 |
14:57:04 |
BATE |
658 |
606169900482227000 |
|
||
|
308.1 |
14:57:38 |
CHIX |
142 |
592096150022983000 |
|
||
|
308.2 |
14:57:49 |
XLON |
658 |
592096150022989000 |
|
||
|
308.2 |
14:57:49 |
AQXE |
1392 |
606169900482259000 |
|
||
|
308.2 |
14:58:20 |
XLON |
841 |
592096150023009000 |
|
||
|
308.4 |
14:58:37 |
XLON |
601 |
592096150023020000 |
|
||
|
308.4 |
14:58:37 |
XLON |
333 |
592096150023020000 |
|
||
|
308.3 |
14:59:45 |
BATE |
1270 |
606169900482322000 |
|
||
|
308.5 |
14:59:58 |
XLON |
666 |
606169900482331000 |
|
||
|
308.5 |
14:59:58 |
XLON |
314 |
606169900482331000 |
|
||
|
308.1 |
15:00:05 |
CHIX |
1009 |
592096150023069000 |
|
||
|
308.2 |
15:00:05 |
XLON |
696 |
606169900482336000 |
|
||
|
308.1 |
15:00:05 |
BATE |
61 |
606169900482336000 |
|
||
|
308.1 |
15:00:05 |
BATE |
40 |
606169900482336000 |
|
||
|
308.1 |
15:00:05 |
BATE |
534 |
606169900482336000 |
|
||
|
308.1 |
15:00:05 |
XLON |
912 |
592096150023069000 |
|
||
|
308.1 |
15:00:05 |
XLON |
773 |
592096150023069000 |
|
||
|
308.1 |
15:00:05 |
TRQX |
64 |
606169900482336000 |
|
||
|
308.1 |
15:00:05 |
TRQX |
317 |
606169900482336000 |
|
||
|
308.1 |
15:00:05 |
TRQX |
277 |
606169900482336000 |
|
||
|
308.1 |
15:00:05 |
CHIX |
121 |
592096150023069000 |
|
||
|
308.1 |
15:00:05 |
CHIX |
96 |
592096150023069000 |
|
||
|
308.1 |
15:00:05 |
XLON |
98 |
592096150023069000 |
|
||
|
308.1 |
15:00:05 |
XLON |
560 |
592096150023069000 |
|
||
|
308.1 |
15:00:05 |
XLON |
684 |
592096150023069000 |
|
||
|
308.1 |
15:00:05 |
XLON |
632 |
592096150023069000 |
|
||
|
308.1 |
15:00:05 |
TRQX |
709 |
606169900482336000 |
|
||
|
308.1 |
15:00:05 |
CHIX |
227 |
592096150023070000 |
|
||
|
308.1 |
15:00:05 |
BATE |
23 |
606169900482337000 |
|
||
|
308.1 |
15:00:05 |
XLON |
140 |
606169900482337000 |
|
||
|
308 |
15:01:05 |
BATE |
369 |
592096150023114000 |
|
||
|
308 |
15:01:05 |
CHIX |
446 |
606169900482380000 |
|
||
|
308 |
15:01:05 |
CHIX |
257 |
606169900482380000 |
|
||
|
308 |
15:01:05 |
BATE |
289 |
592096150023114000 |
|
||
|
308 |
15:01:05 |
XLON |
343 |
606169900482380000 |
|
||
|
308 |
15:01:05 |
XLON |
658 |
606169900482380000 |
|
||
|
307.8 |
15:01:28 |
TRQX |
708 |
606169900482395000 |
|
||
|
307.8 |
15:01:28 |
TRQX |
196 |
606169900482395000 |
|
||
|
307.8 |
15:01:28 |
TRQX |
123 |
606169900482395000 |
|
||
|
307.6 |
15:01:55 |
TRQX |
1002 |
592096150023146000 |
|
||
|
307.6 |
15:04:02 |
BATE |
458 |
592096150023221000 |
|
||
|
307.6 |
15:04:02 |
AQXE |
332 |
592096150023221000 |
|
||
|
307.6 |
15:04:02 |
BATE |
558 |
606169900482483000 |
|
||
|
307.6 |
15:04:02 |
BATE |
100 |
606169900482483000 |
|
||
|
307.6 |
15:04:02 |
CHIX |
658 |
606169900482483000 |
|
||
|
307.6 |
15:04:02 |
BATE |
200 |
592096150023221000 |
|
||
|
307.6 |
15:04:02 |
TRQX |
850 |
606169900482483000 |
|
||
|
307.6 |
15:04:02 |
TRQX |
169 |
606169900482483000 |
|
||
|
307.6 |
15:04:02 |
TRQX |
581 |
606169900482483000 |
|
||
|
307.6 |
15:04:02 |
TRQX |
63 |
606169900482483000 |
|
||
|
307.6 |
15:04:02 |
TRQX |
362 |
606169900482483000 |
|
||
|
307.6 |
15:04:27 |
AQXE |
398 |
592096150023235000 |
|
||
|
307.6 |
15:04:27 |
AQXE |
99 |
592096150023235000 |
|
||
|
307.6 |
15:04:27 |
AQXE |
386 |
592096150023235000 |
|
||
|
307.6 |
15:04:27 |
AQXE |
44 |
592096150023235000 |
|
||
|
307.5 |
15:05:07 |
TRQX |
104 |
592096150023257000 |
|
||
|
307.5 |
15:05:07 |
TRQX |
24 |
592096150023257000 |
|
||
|
307.5 |
15:05:07 |
TRQX |
925 |
592096150023257000 |
|
||
|
307.5 |
15:05:07 |
BATE |
104 |
606169900482519000 |
|
||
|
307.5 |
15:05:07 |
BATE |
506 |
606169900482519000 |
|
||
|
307.5 |
15:05:14 |
XLON |
48 |
592096150023262000 |
|
||
|
308 |
15:09:03 |
AQXE |
1246 |
592096150023411000 |
|
||
|
308 |
15:09:04 |
XLON |
750 |
592096150023412000 |
|
||
|
308 |
15:09:04 |
BATE |
44 |
606169900482669000 |
|
||
|
308 |
15:09:56 |
CHIX |
28 |
592096150023441000 |
|
||
|
308 |
15:09:56 |
TRQX |
11 |
606169900482697000 |
|
||
|
308.1 |
15:10:01 |
XLON |
744 |
592096150023443000 |
|
||
|
308.1 |
15:10:01 |
AQXE |
1316 |
606169900482700000 |
|
||
|
308.1 |
15:10:31 |
AQXE |
507 |
592096150023461000 |
|
||
|
308.2 |
15:11:01 |
XLON |
862 |
606169900482733000 |
|
||
|
308.2 |
15:11:01 |
XLON |
1316 |
606169900482733000 |
|
||
|
308.2 |
15:11:01 |
XLON |
390 |
606169900482733000 |
|
||
|
308.2 |
15:11:06 |
XLON |
1200 |
592096150023480000 |
|
||
|
308.2 |
15:11:06 |
XLON |
575 |
592096150023480000 |
|
||
|
308.1 |
15:11:20 |
XLON |
725 |
592096150023490000 |
|
||
|
308 |
15:11:27 |
CHIX |
658 |
592096150023494000 |
|
||
|
308 |
15:11:27 |
TRQX |
718 |
606169900482750000 |
|
||
|
308 |
15:11:27 |
BATE |
1316 |
606169900482750000 |
|
||
|
307.9 |
15:11:29 |
XLON |
1967 |
592096150023495000 |
|
||
|
308.1 |
15:14:44 |
XLON |
863 |
592096150023608000 |
|
||
|
308.3 |
15:15:20 |
XLON |
2105 |
592096150023633000 |
|
||
|
308.3 |
15:15:20 |
TRQX |
658 |
592096150023633000 |
|
||
|
308.3 |
15:15:20 |
XLON |
1380 |
606169900482885000 |
|
||
|
308.3 |
15:16:05 |
XLON |
811 |
592096150023656000 |
|
||
|
308.3 |
15:16:05 |
XLON |
707 |
592096150023656000 |
|
||
|
308.8 |
15:17:39 |
XLON |
450 |
592096150023709000 |
|
||
|
308.8 |
15:17:39 |
XLON |
268 |
592096150023709000 |
|
||
|
308.7 |
15:17:49 |
CHIX |
541 |
592096150023717000 |
|
||
|
308.7 |
15:17:49 |
CHIX |
149 |
592096150023717000 |
|
||
|
308.7 |
15:17:49 |
TRQX |
358 |
606169900482967000 |
|
||
|
308.7 |
15:17:49 |
TRQX |
13 |
606169900482967000 |
|
||
|
308.7 |
15:17:49 |
TRQX |
84 |
606169900482967000 |
|
||
|
308.7 |
15:17:49 |
TRQX |
142 |
606169900482967000 |
|
||
|
308.7 |
15:17:54 |
TRQX |
61 |
606169900482969000 |
|
||
|
308.8 |
15:19:55 |
XLON |
74 |
606169900483045000 |
|
||
|
308.8 |
15:19:55 |
XLON |
674 |
606169900483045000 |
|
||
|
308.9 |
15:20:55 |
AQXE |
1046 |
592096150023833000 |
|
||
|
308.9 |
15:21:03 |
AQXE |
1316 |
592096150023837000 |
|
||
|
308.9 |
15:21:03 |
XLON |
133 |
606169900483083000 |
|
||
|
309.1 |
15:21:17 |
AQXE |
899 |
592096150023845000 |
|
||
|
309.1 |
15:21:23 |
AQXE |
690 |
592096150023848000 |
|
||
|
309.3 |
15:22:41 |
XLON |
1104 |
606169900483142000 |
|
||
|
309.4 |
15:23:04 |
AQXE |
919 |
606169900483157000 |
|
||
|
309.4 |
15:23:15 |
XLON |
800 |
592096150023918000 |
|
||
|
309.3 |
15:24:01 |
TRQX |
658 |
592096150023941000 |
|
||
|
309.3 |
15:24:01 |
CHIX |
658 |
592096150023941000 |
|
||
|
309.3 |
15:24:01 |
AQXE |
862 |
606169900483185000 |
|
||
|
309.3 |
15:24:01 |
BATE |
967 |
606169900483185000 |
|
||
|
309.2 |
15:24:01 |
BATE |
38 |
592096150023941000 |
|
||
|
309.2 |
15:24:01 |
AQXE |
33 |
606169900483185000 |
|
||
|
309.3 |
15:24:04 |
AQXE |
1065 |
592096150023944000 |
|
||
|
309.2 |
15:24:08 |
CHIX |
184 |
592096150023946000 |
|
||
|
309.2 |
15:24:08 |
CHIX |
474 |
592096150023946000 |
|
||
|
309.2 |
15:24:08 |
BATE |
620 |
592096150023946000 |
|
||
|
309.2 |
15:24:08 |
AQXE |
1408 |
606169900483189000 |
|
||
|
309.2 |
15:24:08 |
XLON |
263 |
606169900483189000 |
|
||
|
309.2 |
15:24:08 |
XLON |
1099 |
606169900483189000 |
|
||
|
309.2 |
15:24:08 |
XLON |
132 |
606169900483189000 |
|
||
|
309.2 |
15:24:08 |
XLON |
480 |
592096150023946000 |
|
||
|
309.1 |
15:26:28 |
XLON |
11 |
606169900483276000 |
|
||
|
309.1 |
15:26:28 |
XLON |
352 |
606169900483276000 |
|
||
|
309.1 |
15:26:28 |
XLON |
987 |
606169900483276000 |
|
||
|
309.1 |
15:26:28 |
XLON |
340 |
606169900483276000 |
|
||
|
309.1 |
15:26:28 |
CHIX |
662 |
592096150024035000 |
|
||
|
309.1 |
15:26:28 |
CHIX |
354 |
592096150024035000 |
|
||
|
309 |
15:26:34 |
BATE |
809 |
606169900483280000 |
|
||
|
309 |
15:26:34 |
TRQX |
658 |
592096150024039000 |
|
||
|
309 |
15:26:34 |
BATE |
230 |
606169900483280000 |
|
||
|
308.8 |
15:26:55 |
BATE |
560 |
592096150024050000 |
|
||
|
308.8 |
15:26:58 |
AQXE |
201 |
592096150024052000 |
|
||
|
308.8 |
15:27:05 |
AQXE |
457 |
592096150024057000 |
|
||
|
308.8 |
15:27:05 |
XLON |
1046 |
606169900483298000 |
|
||
|
308.8 |
15:27:05 |
BATE |
98 |
592096150024057000 |
|
||
|
308.8 |
15:27:05 |
TRQX |
1325 |
606169900483298000 |
|
||
|
308.7 |
15:27:06 |
XLON |
1383 |
592096150024058000 |
|
||
|
308.7 |
15:27:06 |
TRQX |
658 |
606169900483299000 |
|
||
|
308.6 |
15:27:36 |
XLON |
1009 |
606169900483317000 |
|
||
|
308.5 |
15:28:43 |
XLON |
658 |
592096150024114000 |
|
||
|
308.5 |
15:28:43 |
AQXE |
986 |
606169900483353000 |
|
||
|
308.1 |
15:29:30 |
TRQX |
989 |
606169900483379000 |
|
||
|
307.7 |
15:31:54 |
AQXE |
813 |
606169900483466000 |
|
||
|
307.7 |
15:31:54 |
BATE |
280 |
606169900483466000 |
|
||
|
307.7 |
15:31:54 |
BATE |
101 |
606169900483466000 |
|
||
|
307.7 |
15:31:54 |
AQXE |
618 |
606169900483466000 |
|
||
|
307.7 |
15:31:54 |
AQXE |
195 |
606169900483466000 |
|
||
|
307.7 |
15:31:54 |
TRQX |
17 |
592096150024229000 |
|
||
|
307.7 |
15:31:54 |
AQXE |
112 |
606169900483466000 |
|
||
|
307.7 |
15:31:57 |
AQXE |
207 |
606169900483467000 |
|
||
|
307.7 |
15:32:05 |
TRQX |
641 |
592096150024236000 |
|
||
|
307.7 |
15:32:05 |
BATE |
601 |
606169900483472000 |
|
||
|
307.7 |
15:32:05 |
TRQX |
658 |
592096150024236000 |
|
||
|
307.7 |
15:32:05 |
XLON |
52 |
606169900483472000 |
|
||
|
307.6 |
15:32:21 |
AQXE |
163 |
592096150024248000 |
|
||
|
307.6 |
15:32:26 |
AQXE |
1065 |
592096150024251000 |
|
||
|
307.6 |
15:32:26 |
TRQX |
109 |
606169900483487000 |
|
||
|
307.6 |
15:32:26 |
BATE |
635 |
606169900483487000 |
|
||
|
307.6 |
15:32:26 |
XLON |
750 |
606169900483487000 |
|
||
|
307.6 |
15:32:26 |
XLON |
188 |
606169900483487000 |
|
||
|
307.6 |
15:32:26 |
XLON |
54 |
592096150024251000 |
|
||
|
307.6 |
15:32:31 |
XLON |
682 |
592096150024253000 |
|
||
|
307.6 |
15:32:31 |
XLON |
41 |
592096150024253000 |
|
||
|
307.6 |
15:32:35 |
BATE |
23 |
606169900483491000 |
|
||
|
307.6 |
15:35:28 |
TRQX |
994 |
592096150024367000 |
|
||
|
307.6 |
15:35:28 |
TRQX |
994 |
592096150024367000 |
|
||
|
307.6 |
15:35:28 |
TRQX |
676 |
606169900483600000 |
|
||
|
307.6 |
15:35:28 |
BATE |
658 |
606169900483600000 |
|
||
|
307.6 |
15:35:28 |
BATE |
658 |
606169900483600000 |
|
||
|
307.6 |
15:35:28 |
XLON |
464 |
592096150024367000 |
|
||
|
307.6 |
15:35:28 |
XLON |
228 |
592096150024367000 |
|
||
|
307.6 |
15:35:48 |
XLON |
353 |
592096150024378000 |
|
||
|
307.5 |
15:36:10 |
BATE |
959 |
592096150024390000 |
|
||
|
307.5 |
15:37:35 |
TRQX |
1004 |
606169900483676000 |
|
||
|
307.9 |
15:39:38 |
AQXE |
732 |
592096150024520000 |
|
||
|
307.8 |
15:40:29 |
AQXE |
850 |
592096150024550000 |
|
||
|
307.8 |
15:40:29 |
CHIX |
658 |
592096150024550000 |
|
||
|
307.8 |
15:40:29 |
XLON |
1162 |
592096150024550000 |
|
||
|
307.8 |
15:40:29 |
TRQX |
658 |
606169900483778000 |
|
||
|
307.8 |
15:40:29 |
BATE |
430 |
606169900483778000 |
|
||
|
307.8 |
15:40:29 |
BATE |
319 |
606169900483778000 |
|
||
|
307.8 |
15:40:29 |
XLON |
765 |
592096150024550000 |
|
||
|
307.8 |
15:42:58 |
AQXE |
74 |
592096150024635000 |
|
||
|
307.9 |
15:43:09 |
XLON |
505 |
606169900483867000 |
|
||
|
307.9 |
15:43:09 |
XLON |
268 |
606169900483867000 |
|
||
|
308.1 |
15:43:23 |
CHIX |
12 |
606169900483877000 |
|
||
|
308.1 |
15:43:23 |
CHIX |
19 |
606169900483877000 |
|
||
|
308.1 |
15:43:23 |
CHIX |
672 |
606169900483877000 |
|
||
|
308.1 |
15:43:29 |
AQXE |
1003 |
592096150024654000 |
|
||
|
308.1 |
15:44:40 |
XLON |
750 |
592096150024698000 |
|
||
|
308.1 |
15:44:40 |
XLON |
850 |
592096150024698000 |
|
||
|
308.1 |
15:44:40 |
XLON |
447 |
592096150024698000 |
|
||
|
308 |
15:44:48 |
BATE |
2111 |
592096150024703000 |
|
||
|
308 |
15:44:48 |
CHIX |
114 |
592096150024703000 |
|
||
|
308 |
15:44:48 |
CHIX |
622 |
592096150024703000 |
|
||
|
308 |
15:44:48 |
TRQX |
658 |
606169900483929000 |
|
||
|
308 |
15:44:48 |
TRQX |
658 |
592096150024703000 |
|
||
|
308 |
15:44:48 |
AQXE |
1316 |
606169900483929000 |
|
||
|
308 |
15:44:48 |
XLON |
319 |
606169900483929000 |
|
||
|
308 |
15:44:48 |
XLON |
375 |
606169900483929000 |
|
||
|
308 |
15:44:48 |
TRQX |
180 |
606169900483929000 |
|
||
|
308 |
15:44:49 |
BATE |
29 |
606169900483929000 |
|
||
|
308.4 |
15:45:25 |
XLON |
658 |
592096150024732000 |
|
||
|
308.4 |
15:45:25 |
AQXE |
416 |
606169900483957000 |
|
||
|
308.2 |
15:46:02 |
BATE |
136 |
592096150024757000 |
|
||
|
308.2 |
15:46:02 |
BATE |
751 |
592096150024758000 |
|
||
|
308.2 |
15:46:02 |
TRQX |
658 |
606169900483982000 |
|
||
|
308.2 |
15:46:02 |
TRQX |
771 |
606169900483982000 |
|
||
|
308.2 |
15:46:02 |
CHIX |
1094 |
592096150024758000 |
|
||
|
308.3 |
15:49:08 |
AQXE |
524 |
606169900484103000 |
|
||
|
308.3 |
15:49:57 |
AQXE |
134 |
606169900484128000 |
|
||
|
308.3 |
15:49:57 |
AQXE |
72 |
592096150024908000 |
|
||
|
308.3 |
15:50:25 |
XLON |
795 |
592096150024928000 |
|
||
|
308.3 |
15:50:25 |
CHIX |
208 |
606169900484148000 |
|
||
|
308.3 |
15:50:25 |
CHIX |
173 |
606169900484148000 |
|
||
|
308.3 |
15:50:25 |
CHIX |
379 |
606169900484148000 |
|
||
|
308.3 |
15:50:25 |
BATE |
658 |
606169900484148000 |
|
||
|
308.3 |
15:50:25 |
CHIX |
1153 |
592096150024928000 |
|
||
|
308.3 |
15:50:25 |
CHIX |
104 |
606169900484148000 |
|
||
|
308.3 |
15:50:25 |
AQXE |
1406 |
592096150024928000 |
|
||
|
308.3 |
15:50:25 |
CHIX |
169 |
606169900484148000 |
|
||
|
308.3 |
15:50:25 |
AQXE |
725 |
592096150024928000 |
|
||
|
308.3 |
15:50:43 |
TRQX |
658 |
592096150024939000 |
|
||
|
308.3 |
15:50:43 |
TRQX |
658 |
592096150024939000 |
|
||
|
308.3 |
15:51:57 |
AQXE |
82 |
606169900484207000 |
|
||
|
308.6 |
15:54:06 |
XLON |
519 |
592096150025075000 |
|
||
|
308.6 |
15:54:06 |
XLON |
363 |
592096150025075000 |
|
||
|
308.6 |
15:54:06 |
AQXE |
365 |
606169900484291000 |
|
||
|
308.4 |
15:54:07 |
AQXE |
423 |
606169900484292000 |
|
||
|
308.4 |
15:54:07 |
AQXE |
228 |
606169900484292000 |
|
||
|
308.6 |
15:54:12 |
AQXE |
781 |
606169900484295000 |
|
||
|
308.4 |
15:54:58 |
AQXE |
193 |
606169900484326000 |
|
||
|
308.4 |
15:55:05 |
AQXE |
25 |
592096150025115000 |
|
||
|
308.4 |
15:55:05 |
TRQX |
41 |
592096150025115000 |
|
||
|
308.4 |
15:55:05 |
TRQX |
71 |
592096150025115000 |
|
||
|
308.4 |
15:55:05 |
BATE |
1456 |
592096150025116000 |
|
||
|
308.4 |
15:55:05 |
BATE |
777 |
592096150025116000 |
|
||
|
308.4 |
15:55:05 |
TRQX |
658 |
606169900484331000 |
|
||
|
308.4 |
15:55:05 |
TRQX |
658 |
592096150025116000 |
|
||
|
308.4 |
15:55:05 |
TRQX |
392 |
592096150025116000 |
|
||
|
308.4 |
15:55:05 |
TRQX |
792 |
592096150025116000 |
|
||
|
308.4 |
15:55:05 |
AQXE |
516 |
592096150025116000 |
|
||
|
308.4 |
15:55:05 |
AQXE |
117 |
592096150025116000 |
|
||
|
308.4 |
15:55:05 |
AQXE |
112 |
606169900484331000 |
|
||
|
308.4 |
15:55:05 |
AQXE |
483 |
606169900484331000 |
|
||
|
308.4 |
15:55:05 |
AQXE |
279 |
606169900484331000 |
|
||
|
308.4 |
15:55:05 |
AQXE |
139 |
606169900484331000 |
|
||
|
308.4 |
15:55:06 |
AQXE |
70 |
606169900484331000 |
|
||
|
308.4 |
15:55:06 |
AQXE |
349 |
606169900484331000 |
|
||
|
308.3 |
15:55:39 |
XLON |
1348 |
606169900484352000 |
|
||
|
308.2 |
15:56:17 |
TRQX |
658 |
592096150025161000 |
|
||
|
308.2 |
15:56:17 |
AQXE |
923 |
606169900484374000 |
|
||
|
308.2 |
15:56:17 |
BATE |
658 |
592096150025161000 |
|
||
|
308.2 |
15:56:17 |
TRQX |
658 |
606169900484374000 |
|
||
|
308.2 |
15:56:17 |
XLON |
1001 |
592096150025161000 |
|
||
|
308.2 |
15:56:21 |
AQXE |
71 |
606169900484376000 |
|
||
|
308.2 |
15:56:21 |
AQXE |
92 |
592096150025163000 |
|
||
|
308.2 |
15:56:27 |
AQXE |
14 |
592096150025165000 |
|
||
|
308.2 |
15:56:27 |
XLON |
658 |
592096150025165000 |
|
||
|
308 |
15:58:25 |
TRQX |
1715 |
606169900484443000 |
|
||
|
308 |
15:58:25 |
CHIX |
754 |
592096150025232000 |
|
||
|
308 |
15:58:25 |
CHIX |
312 |
592096150025232000 |
|
||
|
308 |
15:58:25 |
AQXE |
658 |
606169900484443000 |
|
||
|
308 |
15:58:25 |
BATE |
987 |
592096150025232000 |
|
||
|
308.2 |
16:02:29 |
XLON |
1299 |
592096150025391000 |
|
||
|
308.2 |
16:02:29 |
XLON |
667 |
592096150025391000 |
|
||
|
308.2 |
16:02:31 |
XLON |
106 |
592096150025392000 |
|
||
|
308.2 |
16:02:31 |
BATE |
658 |
606169900484600000 |
|
||
|
308.2 |
16:03:06 |
XLON |
574 |
606169900484620000 |
|
||
|
308.2 |
16:03:06 |
XLON |
977 |
606169900484620000 |
|
||
|
308.2 |
16:03:06 |
XLON |
276 |
606169900484620000 |
|
||
|
308.3 |
16:03:39 |
XLON |
702 |
606169900484639000 |
|
||
|
308.2 |
16:04:16 |
AQXE |
776 |
606169900484663000 |
|
||
|
308.1 |
16:04:16 |
CHIX |
682 |
592096150025456000 |
|
||
|
308.1 |
16:04:16 |
AQXE |
258 |
606169900484663000 |
|
||
|
308.1 |
16:04:16 |
BATE |
583 |
606169900484663000 |
|
||
|
308.1 |
16:04:16 |
BATE |
733 |
606169900484663000 |
|
||
|
308.1 |
16:04:16 |
TRQX |
259 |
606169900484663000 |
|
||
|
308.1 |
16:04:20 |
TRQX |
214 |
592096150025459000 |
|
||
|
308.1 |
16:04:20 |
TRQX |
444 |
592096150025459000 |
|
||
|
308.1 |
16:04:20 |
AQXE |
1853 |
606169900484665000 |
|
||
|
308.1 |
16:04:20 |
AQXE |
795 |
592096150025459000 |
|
||
|
308.1 |
16:04:20 |
XLON |
658 |
592096150025459000 |
|
||
|
308.1 |
16:04:20 |
TRQX |
145 |
606169900484665000 |
|
||
|
308.1 |
16:04:20 |
TRQX |
126 |
606169900484665000 |
|
||
|
308.1 |
16:04:20 |
TRQX |
361 |
606169900484665000 |
|
||
|
308.1 |
16:04:20 |
TRQX |
307 |
606169900484665000 |
|
||
|
308.1 |
16:04:20 |
TRQX |
82 |
606169900484665000 |
|
||
|
308.1 |
16:04:20 |
XLON |
138 |
606169900484665000 |
|
||
|
308.1 |
16:04:20 |
XLON |
330 |
592096150025459000 |
|
||
|
307.9 |
16:05:57 |
XLON |
1180 |
606169900484729000 |
|
||
|
307.9 |
16:05:57 |
CHIX |
1661 |
606169900484729000 |
|
||
|
307.9 |
16:05:57 |
AQXE |
137 |
592096150025525000 |
|
||
|
307.9 |
16:05:58 |
AQXE |
332 |
592096150025525000 |
|
||
|
307.9 |
16:05:59 |
AQXE |
114 |
592096150025525000 |
|
||
|
307.9 |
16:05:59 |
TRQX |
658 |
592096150025525000 |
|
||
|
307.9 |
16:05:59 |
AQXE |
414 |
592096150025525000 |
|
||
|
307.7 |
16:06:33 |
AQXE |
234 |
606169900484748000 |
|
||
|
307.7 |
16:06:57 |
AQXE |
234 |
606169900484762000 |
|
||
|
307.7 |
16:07:57 |
AQXE |
252 |
606169900484797000 |
|
||
|
307.7 |
16:08:28 |
AQXE |
285 |
606169900484817000 |
|
||
|
307.7 |
16:08:28 |
TRQX |
111 |
592096150025615000 |
|
||
|
307.7 |
16:08:28 |
TRQX |
547 |
592096150025615000 |
|
||
|
307.7 |
16:08:28 |
BATE |
997 |
606169900484817000 |
|
||
|
307.7 |
16:08:28 |
BATE |
43 |
606169900484817000 |
|
||
|
307.9 |
16:09:41 |
XLON |
627 |
592096150025664000 |
|
||
|
307.9 |
16:09:41 |
XLON |
483 |
592096150025664000 |
|
||
|
307.9 |
16:10:11 |
XLON |
457 |
606169900484882000 |
|
||
|
307.9 |
16:10:11 |
XLON |
241 |
606169900484882000 |
|
||
|
307.9 |
16:10:54 |
XLON |
1317 |
606169900484909000 |
|
||
|
307.9 |
16:10:54 |
XLON |
487 |
606169900484909000 |
|
||
|
308 |
16:10:56 |
XLON |
408 |
592096150025710000 |
|
||
|
308 |
16:10:56 |
AQXE |
658 |
606169900484910000 |
|
||
|
307.8 |
16:10:58 |
AQXE |
156 |
606169900484910000 |
|
||
|
308 |
16:11:16 |
XLON |
342 |
592096150025724000 |
|
||
|
308 |
16:11:16 |
XLON |
852 |
592096150025724000 |
|
||
|
308 |
16:11:16 |
XLON |
122 |
592096150025724000 |
|
||
|
308 |
16:11:16 |
AQXE |
599 |
606169900484923000 |
|
||
|
308 |
16:12:31 |
XLON |
548 |
592096150025771000 |
|
||
|
308 |
16:12:31 |
XLON |
110 |
592096150025771000 |
|
||
|
308 |
16:12:31 |
XLON |
246 |
592096150025771000 |
|
||
|
308 |
16:12:31 |
AQXE |
1352 |
606169900484969000 |
|
||
|
308 |
16:12:41 |
CHIX |
521 |
592096150025776000 |
|
||
|
308 |
16:12:41 |
CHIX |
709 |
592096150025776000 |
|
||
|
308.1 |
16:13:02 |
XLON |
513 |
592096150025788000 |
|
||
|
308.1 |
16:13:02 |
XLON |
423 |
592096150025788000 |
|
||
|
308.1 |
16:13:02 |
XLON |
320 |
592096150025788000 |
|
||
|
308.1 |
16:13:02 |
AQXE |
32 |
606169900484986000 |
|
||
|
308.1 |
16:13:02 |
AQXE |
626 |
606169900484986000 |
|
||
|
308.2 |
16:13:59 |
AQXE |
757 |
606169900485023000 |
|
||
|
308.1 |
16:14:06 |
XLON |
889 |
592096150025831000 |
|
||
|
308.1 |
16:14:06 |
XLON |
1148 |
606169900485028000 |
|
||
|
308.1 |
16:14:06 |
XLON |
795 |
592096150025831000 |
|
||
|
308.1 |
16:14:06 |
BATE |
658 |
606169900485028000 |
|
||
|
308.2 |
16:14:22 |
AQXE |
743 |
592096150025843000 |
|
||
|
308.2 |
16:14:22 |
AQXE |
402 |
592096150025843000 |
|
||
|
308.1 |
16:14:27 |
AQXE |
28 |
606169900485042000 |
|
||
|
308.1 |
16:14:37 |
TRQX |
658 |
592096150025853000 |
|
||
|
308.3 |
16:15:28 |
XLON |
681 |
592096150025895000 |
|
||
|
308.2 |
16:15:35 |
BATE |
704 |
592096150025902000 |
|
||
|
308.2 |
16:15:35 |
BATE |
584 |
592096150025902000 |
|
||
|
308.2 |
16:15:36 |
AQXE |
501 |
606169900485098000 |
|
||
|
308.2 |
16:15:36 |
AQXE |
181 |
606169900485098000 |
|
||
|
308.1 |
16:15:46 |
AQXE |
413 |
606169900485104000 |
|
||
|
308.1 |
16:15:49 |
AQXE |
595 |
592096150025911000 |
|
||
|
308.1 |
16:15:49 |
AQXE |
217 |
606169900485106000 |
|
||
|
308.1 |
16:15:57 |
AQXE |
63 |
592096150025916000 |
|
||
|
308.1 |
16:15:57 |
AQXE |
274 |
592096150025916000 |
|
||
|
308.1 |
16:16:27 |
AQXE |
468 |
592096150025937000 |
|
||
|
308.1 |
16:16:28 |
XLON |
1681 |
606169900485131000 |
|
||
|
308.1 |
16:16:29 |
AQXE |
75 |
592096150025938000 |
|
||
|
308.2 |
16:17:26 |
XLON |
104 |
592096150025976000 |
|
||
|
308.2 |
16:17:26 |
XLON |
280 |
592096150025976000 |
|
||
|
308.2 |
16:17:26 |
XLON |
549 |
592096150025976000 |
|
||
|
308.2 |
16:17:26 |
XLON |
246 |
592096150025976000 |
|
||
|
308.2 |
16:17:26 |
XLON |
870 |
592096150025976000 |
|
||
|
308.1 |
16:17:59 |
TRQX |
658 |
606169900485193000 |
|
||
|
308.1 |
16:17:59 |
TRQX |
637 |
592096150026001000 |
|
||
|
308.1 |
16:17:59 |
AQXE |
658 |
606169900485193000 |
|
||
|
308.1 |
16:18:05 |
BATE |
26 |
592096150026007000 |
|
||
|
308.1 |
16:18:23 |
XLON |
920 |
592096150026026000 |
|
||
|
308.1 |
16:18:23 |
BATE |
757 |
592096150026026000 |
|
||
|
308.1 |
16:18:23 |
TRQX |
21 |
592096150026026000 |
|
||
|
308.1 |
16:18:23 |
CHIX |
698 |
606169900485218000 |
|
||
|
308.1 |
16:18:23 |
BATE |
744 |
592096150026026000 |
|
||
|
308.1 |
16:18:31 |
CHIX |
695 |
606169900485224000 |
|
||
|
308.1 |
16:18:31 |
XLON |
1316 |
592096150026032000 |
|
||
|
308 |
16:18:57 |
AQXE |
205 |
606169900485244000 |
|
||
|
308.1 |
16:19:28 |
AQXE |
56 |
592096150026081000 |
|
||
|
308.2 |
16:19:54 |
AQXE |
880 |
592096150026101000 |
|
||
|
308.2 |
16:19:54 |
AQXE |
92 |
592096150026101000 |
|
||
|
308.2 |
16:19:54 |
XLON |
72 |
606169900485291000 |
|
||
|
308.3 |
16:20:18 |
AQXE |
880 |
592096150026124000 |
|
||
|
308.3 |
16:20:18 |
AQXE |
436 |
592096150026124000 |
|
||
|
308.3 |
16:20:18 |
XLON |
580 |
606169900485314000 |
|
||
|
308.1 |
16:20:57 |
AQXE |
1176 |
592096150026158000 |
|
||
|
308.1 |
16:20:57 |
XLON |
693 |
606169900485347000 |
|
||
|
308.1 |
16:21:28 |
XLON |
145 |
606169900485374000 |
|
||
|
308.1 |
16:21:28 |
XLON |
377 |
606169900485374000 |
|
||
|
308.1 |
16:21:28 |
XLON |
24 |
606169900485374000 |
|
||
|
308.1 |
16:21:28 |
XLON |
982 |
606169900485374000 |
|
||
|
308.1 |
16:21:57 |
AQXE |
973 |
606169900485398000 |
|
||
|
308 |
16:21:58 |
BATE |
1135 |
592096150026211000 |
|
||
|
308 |
16:21:58 |
AQXE |
453 |
606169900485399000 |
|
||
|
308 |
16:21:58 |
CHIX |
1339 |
606169900485399000 |
|
||
|
308 |
16:21:58 |
AQXE |
293 |
606169900485399000 |
|
||
|
308 |
16:21:58 |
CHIX |
164 |
606169900485399000 |
|
||
|
308 |
16:21:58 |
CHIX |
616 |
606169900485399000 |
|
||
|
308 |
16:22:25 |
XLON |
251 |
592096150026238000 |
|
||
|
308 |
16:22:25 |
TRQX |
1056 |
592096150026238000 |
|
||
|
308 |
16:22:25 |
XLON |
696 |
606169900485425000 |
|
||
|
308 |
16:22:25 |
XLON |
842 |
592096150026238000 |
|
||
|
308 |
16:22:25 |
AQXE |
1399 |
606169900485425000 |
|
||
|
307.9 |
16:23:08 |
BATE |
561 |
592096150026273000 |
|
||
|
307.9 |
16:23:19 |
AQXE |
302 |
592096150026283000 |
|
||
|
307.9 |
16:23:58 |
AQXE |
356 |
592096150026315000 |
|
||
|
307.9 |
16:24:09 |
TRQX |
718 |
606169900485509000 |
|
||
|
307.9 |
16:24:09 |
TRQX |
765 |
606169900485509000 |
|
||
|
307.9 |
16:24:09 |
BATE |
1120 |
592096150026324000 |
|
||
|
307.8 |
16:24:27 |
AQXE |
213 |
592096150026339000 |
|
||
|
307.8 |
16:24:44 |
AQXE |
543 |
592096150026350000 |
|
||
|
307.8 |
16:24:44 |
AQXE |
405 |
592096150026350000 |
|
||
|
307.9 |
16:24:51 |
BATE |
658 |
592096150026356000 |
|
||
|
307.9 |
16:24:51 |
AQXE |
130 |
606169900485540000 |
|
||
|
308 |
16:25:23 |
XLON |
784 |
606169900485565000 |
|
||
|
308 |
16:25:53 |
XLON |
637 |
592096150026401000 |
|
||
|
308 |
16:25:53 |
XLON |
21 |
592096150026401000 |
|
||
|
308 |
16:25:53 |
AQXE |
502 |
606169900485584000 |
|
||
|
308 |
16:25:53 |
AQXE |
673 |
606169900485584000 |
|
||
|
308.2 |
16:26:36 |
XLON |
726 |
592096150026429000 |
|
||
|
308.2 |
16:26:47 |
XLON |
30 |
592096150026435000 |
|
||
|
308.2 |
16:26:47 |
XLON |
539 |
592096150026435000 |
|
||
|
308.2 |
16:26:47 |
XLON |
508 |
592096150026435000 |
|
||
|
308.3 |
16:26:55 |
AQXE |
658 |
592096150026440000 |
|
||
|
308.3 |
16:26:55 |
XLON |
50 |
606169900485622000 |
|
||
|
308.3 |
16:26:57 |
XLON |
700 |
592096150026442000 |
|
||
|
308.3 |
16:26:57 |
XLON |
26 |
592096150026442000 |
|
||
|
308.3 |
16:26:57 |
AQXE |
842 |
606169900485623000 |
|
||
|
308.3 |
16:26:57 |
AQXE |
474 |
606169900485623000 |
|
||
|
308.4 |
16:27:24 |
XLON |
750 |
606169900485642000 |
|
||
|
308.4 |
16:27:24 |
XLON |
135 |
606169900485642000 |
|
||
|
308.2 |
16:27:37 |
AQXE |
658 |
592096150026468000 |
|
||
|
308.2 |
16:27:37 |
XLON |
1099 |
606169900485649000 |
|
||
|
308.2 |
16:27:37 |
AQXE |
939 |
592096150026468000 |
|
||
|
308.2 |
16:27:37 |
TRQX |
658 |
606169900485649000 |
|
||
|
308.2 |
16:27:57 |
AQXE |
808 |
592096150026479000 |
|
||
|
308.4 |
16:28:17 |
TRQX |
23 |
592096150026493000 |
|
||
|
308.4 |
16:28:17 |
CHIX |
29 |
592096150026493000 |
|
||
|
308.4 |
16:28:17 |
XLON |
27 |
606169900485674000 |
|
||
|
308.5 |
16:28:20 |
XLON |
750 |
592096150026494000 |
|
||
|
308.5 |
16:28:20 |
XLON |
566 |
592096150026494000 |
|
||
|
308.5 |
16:28:20 |
AQXE |
751 |
606169900485675000 |
|
||
|
308.4 |
16:28:57 |
AQXE |
650 |
606169900485697000 |
|
||
|
308.4 |
16:29:08 |
TRQX |
760 |
606169900485701000 |
|
||
|
308.4 |
16:29:08 |
XLON |
2556 |
606169900485701000 |
|
||
|
308.4 |
16:29:08 |
CHIX |
658 |
592096150026521000 |
|
||
|
308.4 |
16:29:08 |
XLON |
769 |
592096150026521000 |
|
||
|
308.4 |
16:29:08 |
XLON |
1266 |
606169900485701000 |
|
||
|
308.4 |
16:29:08 |
BATE |
658 |
592096150026521000 |
|
||
|
308.4 |
16:29:08 |
AQXE |
658 |
606169900485701000 |
|
||
|
308.4 |
16:29:08 |
AQXE |
56 |
606169900485701000 |
|
||
|
307.1 |
16:35:02 |
XLON |
5254 |
592096150026563000 |
|
||
|
307.1 |
16:35:02 |
XLON |
127 |
592096150026563000 |
|
||
|
307.1 |
16:35:02 |
XLON |
11446 |
592096150026563000 |
|
||
|
307.1 |
16:35:02 |
XLON |
13150 |
592096150026563000 |
|
||
|
307.1 |
16:35:02 |
XLON |
19382 |
592096150026563000 |
|
||
|
307.1 |
16:35:02 |
XLON |
1592 |
592096150026563000 |
|
||
|
307.1 |
16:35:02 |
XLON |
40700 |
592096150026563000 |
|
||
|
307.1 |
16:35:02 |
XLON |
330 |
592096150026563000 |
|
||
|
307.1 |
16:35:02 |
XLON |
68 |
592096150026563000 |
|
||
|
307.1 |
16:35:02 |
XLON |
312 |
592096150026563000 |
|
||
|
307.1 |
16:35:02 |
XLON |
18949 |
592096150026563000 |
|
||
|
307.1 |
16:35:02 |
XLON |
240 |
592096150026563000 |
|
||
|
307.1 |
16:35:02 |
XLON |
783 |
592096150026563000 |
|
||
|
307.1 |
16:35:02 |
XLON |
78479 |
592096150026563000 |
|
||
|
307.1 |
16:35:02 |
XLON |
6376 |
592096150026563000 |
|
||
|
307.1 |
16:35:02 |
XLON |
1379 |
606169900485742000 |
|
||
|
307.1 |
16:35:02 |
XLON |
774 |
606169900485742000 |
|
||
|
307.1 |
16:35:02 |
XLON |
424 |
606169900485742000 |
|
||
|
307.1 |
16:35:02 |
XLON |
68 |
606169900485742000 |
|
||
|
307.1 |
16:35:02 |
XLON |
106979 |
606169900485742000 |
|
||
|
307.1 |
16:35:02 |
XLON |
12405 |
606169900485742000 |
|
||
|
307.1 |
16:35:02 |
XLON |
75159 |
606169900485742000 |
|
||
|
307.1 |
16:35:02 |
XLON |
6758 |
606169900485742000 |
|
||
|
307.1 |
16:35:02 |
XLON |
28942 |
606169900485742000 |
|
||
|
307.1 |
16:35:02 |
XLON |
416 |
606169900485742000 |
|
||
|
307.1 |
16:35:02 |
XLON |
1961 |
606169900485742000 |
|
||
|
307.1 |
16:35:02 |
XLON |
25097 |
606169900485742000 |
|
||
|
307.1 |
16:35:02 |
XLON |
1052 |
606169900485742000 |
|
||
|
307.1 |
16:35:02 |
XLON |
8784 |
606169900485742000 |
|
||
|
307.1 |
16:35:02 |
XLON |
7215 |
606169900485742000 |
|
||
|
307.1 |
16:35:02 |
XLON |
10792 |
606169900485742000 |
|
||
|
307.1 |
16:35:02 |
XLON |
34769 |
606169900485742000 |
|
||
|
Contacts: |
Tel: |
Email: |
|||||
|
Company Secretary |
+44 (0) 7768 806248 |
secretariat@kingfisher.com |
|||||
|
Investor Relations |
+44 (0) 20 7644 1082 |
investorenquiries@kingfisher.com |
|||||
|
Treasury |
+44 (0) 20 7644 1170 |
treasury@kingfisher.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.
Latest directors dealings
- 12 minutes ago XPS Pensions Group
- 21 minutes ago Eneraqua Technologies
- 22 minutes ago Mountview Estates
- 31 minutes ago Thungela Resources Limited NPV (DI)
- 2 hours ago Johnson Matthey