Transaction in Own Shares
KINGFISHER PLC
Transaction in own shares
24 February 2022: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 23 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: |
23 February 2022 |
|
Total number of shares purchased: |
1,400,000 |
|
Volume Weighted Average price paid per share: |
GBp 295.6000 |
|
Highest price paid per share: |
GBp 295.6000 |
|
Lowest price paid per share: |
GBp 295.6000 |
To date, Kingfisher has purchased 17,227,309 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 |
793,289 |
298.8319 |
|
BATS Europe |
147,209 |
301.4531 |
|
Chi-X Europe |
134,195 |
302.5317 |
|
Turquoise |
125,132 |
301.3869 |
|
Aquis Exchange |
200,175 |
302.3583 |
Schedule of Purchases - Individual Transactions
|
Price GBp |
Time of each trade on 25 January 2022 (UTC) |
Trading venue |
Quantity |
Transaction Reference Number |
|
||
|
313.8 |
08:00:08 |
XLON |
335 |
592101458436467000 |
|
||
|
313.8 |
08:00:08 |
XLON |
120 |
592101458436467000 |
|
||
|
313.8 |
08:00:08 |
XLON |
188 |
592101458436467000 |
|
||
|
313.8 |
08:00:08 |
XLON |
93 |
606175208895797000 |
|
||
|
313.8 |
08:00:08 |
XLON |
79 |
606175208895797000 |
|
||
|
313.8 |
08:00:08 |
XLON |
43 |
606175208895797000 |
|
||
|
313.8 |
08:00:08 |
XLON |
39 |
606175208895797000 |
|
||
|
313.8 |
08:00:08 |
XLON |
66 |
606175208895797000 |
|
||
|
313.8 |
08:00:08 |
XLON |
126 |
606175208895797000 |
|
||
|
313.8 |
08:00:08 |
XLON |
82 |
592101458436467000 |
|
||
|
313.8 |
08:00:08 |
XLON |
89 |
592101458436467000 |
|
||
|
313.8 |
08:00:08 |
XLON |
82 |
592101458436467000 |
|
||
|
313.8 |
08:00:08 |
XLON |
80 |
592101458436467000 |
|
||
|
313.8 |
08:00:08 |
XLON |
190 |
592101458436467000 |
|
||
|
313.8 |
08:00:08 |
XLON |
81 |
592101458436467000 |
|
||
|
313.8 |
08:00:08 |
XLON |
62 |
592101458436467000 |
|
||
|
313.8 |
08:00:08 |
XLON |
314 |
592101458436467000 |
|
||
|
313.8 |
08:00:08 |
XLON |
37 |
592101458436467000 |
|
||
|
313.8 |
08:00:08 |
XLON |
70 |
606175208895797000 |
|
||
|
313.8 |
08:00:08 |
XLON |
475 |
606175208895797000 |
|
||
|
313.8 |
08:00:08 |
XLON |
85 |
606175208895797000 |
|
||
|
313.8 |
08:00:08 |
XLON |
111 |
606175208895797000 |
|
||
|
313.8 |
08:00:08 |
XLON |
199 |
606175208895797000 |
|
||
|
313.2 |
08:00:25 |
XLON |
223 |
592101458436473000 |
|
||
|
313.2 |
08:00:30 |
XLON |
428 |
592101458436475000 |
|
||
|
313.2 |
08:00:30 |
BATE |
1013 |
606175208895805000 |
|
||
|
313.2 |
08:00:30 |
XLON |
359 |
592101458436475000 |
|
||
|
313.2 |
08:00:30 |
XLON |
776 |
592101458436475000 |
|
||
|
313.2 |
08:00:38 |
AQXE |
929 |
606175208895808000 |
|
||
|
313.2 |
08:01:01 |
AQXE |
646 |
606175208895813000 |
|
||
|
313.2 |
08:01:06 |
AQXE |
89 |
606175208895814000 |
|
||
|
313.1 |
08:01:06 |
XLON |
1047 |
606175208895814000 |
|
||
|
313 |
08:01:06 |
XLON |
651 |
606175208895814000 |
|
||
|
313 |
08:01:06 |
AQXE |
164 |
592101458436485000 |
|
||
|
313 |
08:01:06 |
AQXE |
259 |
592101458436485000 |
|
||
|
313 |
08:01:06 |
AQXE |
245 |
592101458436485000 |
|
||
|
311.4 |
08:01:46 |
CHIX |
651 |
592101458436494000 |
|
||
|
311.4 |
08:01:46 |
XLON |
1096 |
606175208895823000 |
|
||
|
311.1 |
08:02:27 |
AQXE |
530 |
606175208895834000 |
|
||
|
311.1 |
08:02:27 |
AQXE |
120 |
606175208895834000 |
|
||
|
311.1 |
08:02:28 |
AQXE |
58 |
606175208895834000 |
|
||
|
310.4 |
08:03:03 |
XLON |
1768 |
592101458436514000 |
|
||
|
307.7 |
08:03:14 |
XLON |
420 |
592101458436518000 |
|
||
|
307.7 |
08:03:14 |
XLON |
124 |
592101458436518000 |
|
||
|
307.7 |
08:03:14 |
XLON |
296 |
592101458436518000 |
|
||
|
307.7 |
08:03:14 |
XLON |
124 |
592101458436518000 |
|
||
|
306.8 |
08:03:38 |
XLON |
124 |
606175208895854000 |
|
||
|
306.8 |
08:03:38 |
XLON |
527 |
606175208895854000 |
|
||
|
306.8 |
08:03:38 |
AQXE |
490 |
592101458436526000 |
|
||
|
306.7 |
08:03:38 |
AQXE |
462 |
592101458436526000 |
|
||
|
306.6 |
08:03:38 |
XLON |
651 |
606175208895854000 |
|
||
|
306.6 |
08:03:47 |
AQXE |
885 |
592101458436528000 |
|
||
|
306.6 |
08:04:37 |
XLON |
230 |
592101458436541000 |
|
||
|
306.6 |
08:04:37 |
AQXE |
1500 |
606175208895868000 |
|
||
|
308.4 |
08:06:53 |
CHIX |
651 |
592101458436582000 |
|
||
|
308.4 |
08:06:53 |
AQXE |
651 |
606175208895908000 |
|
||
|
308.4 |
08:06:53 |
XLON |
558 |
606175208895908000 |
|
||
|
308.4 |
08:06:53 |
XLON |
750 |
606175208895908000 |
|
||
|
308.4 |
08:06:53 |
XLON |
100 |
606175208895908000 |
|
||
|
308.3 |
08:06:53 |
XLON |
468 |
606175208895908000 |
|
||
|
308.3 |
08:06:53 |
XLON |
568 |
606175208895908000 |
|
||
|
308.3 |
08:06:53 |
AQXE |
651 |
592101458436582000 |
|
||
|
308.4 |
08:07:02 |
CHIX |
651 |
592101458436584000 |
|
||
|
308.4 |
08:07:02 |
XLON |
662 |
606175208895910000 |
|
||
|
308.4 |
08:07:02 |
AQXE |
651 |
606175208895910000 |
|
||
|
307.7 |
08:09:19 |
CHIX |
758 |
606175208895952000 |
|
||
|
307.7 |
08:09:19 |
XLON |
1123 |
592101458436628000 |
|
||
|
307.7 |
08:09:19 |
XLON |
316 |
592101458436628000 |
|
||
|
307.7 |
08:09:19 |
BATE |
621 |
606175208895952000 |
|
||
|
307.7 |
08:09:19 |
BATE |
30 |
606175208895952000 |
|
||
|
307.7 |
08:09:19 |
XLON |
656 |
606175208895952000 |
|
||
|
307.6 |
08:09:19 |
XLON |
942 |
606175208895952000 |
|
||
|
307.7 |
08:09:20 |
AQXE |
651 |
592101458436629000 |
|
||
|
307.5 |
08:09:20 |
AQXE |
918 |
606175208895953000 |
|
||
|
307.5 |
08:09:20 |
XLON |
651 |
592101458436629000 |
|
||
|
307.1 |
08:10:13 |
CHIX |
1062 |
592101458436644000 |
|
||
|
307 |
08:12:17 |
TRQX |
794 |
592101458436685000 |
|
||
|
307 |
08:12:17 |
BATE |
651 |
606175208896006000 |
|
||
|
307 |
08:12:17 |
XLON |
1914 |
592101458436685000 |
|
||
|
307 |
08:12:17 |
CHIX |
1017 |
592101458436685000 |
|
||
|
307.1 |
08:13:05 |
XLON |
1144 |
606175208896020000 |
|
||
|
308.1 |
08:15:27 |
CHIX |
295 |
606175208896073000 |
|
||
|
307.7 |
08:15:52 |
AQXE |
651 |
592101458436765000 |
|
||
|
307.7 |
08:15:52 |
XLON |
1300 |
592101458436765000 |
|
||
|
307.7 |
08:15:52 |
CHIX |
651 |
606175208896083000 |
|
||
|
307.7 |
08:15:52 |
CHIX |
403 |
592101458436765000 |
|
||
|
307.7 |
08:15:52 |
CHIX |
248 |
592101458436765000 |
|
||
|
307.7 |
08:15:52 |
AQXE |
161 |
592101458436765000 |
|
||
|
307.7 |
08:15:52 |
BATE |
651 |
606175208896083000 |
|
||
|
307.7 |
08:15:52 |
AQXE |
1199 |
606175208896083000 |
|
||
|
307.7 |
08:15:52 |
AQXE |
670 |
592101458436765000 |
|
||
|
307.4 |
08:16:27 |
TRQX |
328 |
606175208896096000 |
|
||
|
307.4 |
08:16:27 |
TRQX |
344 |
606175208896096000 |
|
||
|
307.4 |
08:17:19 |
CHIX |
651 |
592101458436799000 |
|
||
|
307.4 |
08:17:19 |
XLON |
1023 |
606175208896115000 |
|
||
|
307.4 |
08:17:19 |
XLON |
1092 |
592101458436799000 |
|
||
|
307.4 |
08:17:19 |
TRQX |
651 |
592101458436799000 |
|
||
|
307.4 |
08:17:19 |
CHIX |
651 |
606175208896115000 |
|
||
|
307 |
08:18:04 |
CHIX |
651 |
592101458436810000 |
|
||
|
307 |
08:18:04 |
BATE |
681 |
606175208896126000 |
|
||
|
307.2 |
08:19:00 |
XLON |
674 |
606175208896143000 |
|
||
|
306.7 |
08:19:19 |
AQXE |
651 |
592101458436834000 |
|
||
|
306.7 |
08:19:19 |
XLON |
987 |
606175208896149000 |
|
||
|
306.5 |
08:19:21 |
BATE |
94 |
606175208896150000 |
|
||
|
306.5 |
08:19:21 |
BATE |
104 |
606175208896150000 |
|
||
|
306.5 |
08:19:21 |
BATE |
349 |
606175208896150000 |
|
||
|
306.5 |
08:19:21 |
TRQX |
987 |
592101458436835000 |
|
||
|
306.5 |
08:19:21 |
BATE |
104 |
606175208896150000 |
|
||
|
305.5 |
08:20:58 |
XLON |
1002 |
606175208896181000 |
|
||
|
305.4 |
08:21:07 |
BATE |
651 |
606175208896186000 |
|
||
|
305.4 |
08:21:07 |
CHIX |
671 |
592101458436872000 |
|
||
|
305.4 |
08:21:07 |
XLON |
1706 |
606175208896186000 |
|
||
|
305.5 |
08:21:07 |
XLON |
651 |
592101458436872000 |
|
||
|
305.4 |
08:21:07 |
AQXE |
60 |
606175208896186000 |
|
||
|
305.8 |
08:22:55 |
XLON |
1010 |
592101458436911000 |
|
||
|
305.8 |
08:22:55 |
BATE |
510 |
606175208896223000 |
|
||
|
305.8 |
08:22:55 |
BATE |
141 |
606175208896223000 |
|
||
|
305.8 |
08:22:55 |
AQXE |
28 |
592101458436911000 |
|
||
|
305.8 |
08:22:55 |
CHIX |
999 |
606175208896223000 |
|
||
|
305.8 |
08:22:55 |
AQXE |
623 |
592101458436911000 |
|
||
|
305.7 |
08:22:55 |
BATE |
799 |
606175208896223000 |
|
||
|
305.7 |
08:22:55 |
CHIX |
651 |
592101458436911000 |
|
||
|
305.3 |
08:24:41 |
AQXE |
364 |
592101458436943000 |
|
||
|
305.3 |
08:24:41 |
AQXE |
314 |
592101458436943000 |
|
||
|
305.3 |
08:24:41 |
XLON |
651 |
606175208896254000 |
|
||
|
305.2 |
08:24:41 |
XLON |
647 |
592101458436943000 |
|
||
|
305.2 |
08:24:41 |
XLON |
1037 |
592101458436943000 |
|
||
|
304.7 |
08:25:26 |
XLON |
1679 |
606175208896268000 |
|
||
|
304.8 |
08:27:14 |
XLON |
439 |
606175208896303000 |
|
||
|
304.8 |
08:27:14 |
XLON |
260 |
606175208896303000 |
|
||
|
304.8 |
08:27:14 |
AQXE |
651 |
592101458436994000 |
|
||
|
304.7 |
08:27:44 |
XLON |
986 |
606175208896312000 |
|
||
|
304.7 |
08:27:46 |
AQXE |
651 |
592101458437003000 |
|
||
|
304.5 |
08:29:33 |
AQXE |
509 |
592101458437039000 |
|
||
|
304.5 |
08:29:33 |
XLON |
651 |
592101458437039000 |
|
||
|
304.5 |
08:29:33 |
CHIX |
246 |
606175208896347000 |
|
||
|
304.5 |
08:29:33 |
CHIX |
405 |
606175208896347000 |
|
||
|
304.5 |
08:29:33 |
AQXE |
182 |
592101458437039000 |
|
||
|
304.4 |
08:29:39 |
AQXE |
446 |
592101458437041000 |
|
||
|
304.4 |
08:29:39 |
XLON |
1045 |
606175208896349000 |
|
||
|
304.4 |
08:29:39 |
BATE |
205 |
606175208896349000 |
|
||
|
304.3 |
08:29:39 |
XLON |
494 |
592101458437041000 |
|
||
|
304.3 |
08:29:39 |
XLON |
424 |
592101458437041000 |
|
||
|
304 |
08:30:16 |
CHIX |
711 |
592101458437054000 |
|
||
|
303.8 |
08:31:12 |
BATE |
165 |
606175208896380000 |
|
||
|
304 |
08:31:31 |
BATE |
190 |
606175208896384000 |
|
||
|
304 |
08:32:38 |
XLON |
1673 |
606175208896401000 |
|
||
|
304 |
08:32:38 |
TRQX |
658 |
592101458437095000 |
|
||
|
304 |
08:32:38 |
BATE |
461 |
606175208896401000 |
|
||
|
304.1 |
08:33:28 |
AQXE |
445 |
592101458437109000 |
|
||
|
304.3 |
08:33:28 |
XLON |
738 |
606175208896415000 |
|
||
|
304.1 |
08:34:11 |
AQXE |
165 |
592101458437124000 |
|
||
|
304.1 |
08:34:11 |
BATE |
150 |
592101458437124000 |
|
||
|
304.1 |
08:34:11 |
CHIX |
651 |
606175208896429000 |
|
||
|
304.1 |
08:34:27 |
AQXE |
41 |
592101458437128000 |
|
||
|
304.2 |
08:35:47 |
XLON |
687 |
592101458437153000 |
|
||
|
304.1 |
08:35:47 |
BATE |
155 |
592101458437153000 |
|
||
|
304.1 |
08:35:47 |
AQXE |
622 |
592101458437153000 |
|
||
|
304.1 |
08:35:47 |
BATE |
404 |
592101458437153000 |
|
||
|
304.1 |
08:35:47 |
XLON |
1006 |
592101458437153000 |
|
||
|
304.1 |
08:35:47 |
CHIX |
651 |
606175208896457000 |
|
||
|
304.1 |
08:35:47 |
XLON |
187 |
592101458437153000 |
|
||
|
304.1 |
08:35:47 |
XLON |
464 |
592101458437153000 |
|
||
|
304.1 |
08:35:47 |
TRQX |
677 |
606175208896457000 |
|
||
|
304.1 |
08:35:47 |
AQXE |
701 |
592101458437153000 |
|
||
|
303.8 |
08:36:53 |
XLON |
651 |
592101458437173000 |
|
||
|
303.8 |
08:36:53 |
XLON |
452 |
592101458437173000 |
|
||
|
303.8 |
08:36:53 |
XLON |
199 |
592101458437173000 |
|
||
|
303.8 |
08:36:53 |
AQXE |
1244 |
606175208896477000 |
|
||
|
303.8 |
08:36:53 |
BATE |
1015 |
606175208896477000 |
|
||
|
304 |
08:39:27 |
XLON |
1024 |
592101458437218000 |
|
||
|
304 |
08:39:27 |
TRQX |
651 |
606175208896520000 |
|
||
|
304 |
08:39:27 |
CHIX |
352 |
592101458437218000 |
|
||
|
304 |
08:39:27 |
CHIX |
299 |
592101458437218000 |
|
||
|
304 |
08:39:27 |
XLON |
913 |
606175208896520000 |
|
||
|
304 |
08:39:27 |
XLON |
275 |
592101458437218000 |
|
||
|
304 |
08:39:27 |
XLON |
529 |
592101458437218000 |
|
||
|
304 |
08:39:27 |
CHIX |
651 |
606175208896520000 |
|
||
|
304 |
08:40:59 |
XLON |
1398 |
606175208896542000 |
|
||
|
304.85 |
08:45:49 |
CHIX |
657 |
592101458437338000 |
|
||
|
305 |
08:45:49 |
CHIX |
131 |
592101458437338000 |
|
||
|
305 |
08:45:49 |
CHIX |
7 |
592101458437338000 |
|
||
|
305.3 |
08:46:17 |
XLON |
457 |
592101458437350000 |
|
||
|
305.3 |
08:46:17 |
XLON |
487 |
592101458437350000 |
|
||
|
305.3 |
08:46:17 |
AQXE |
180 |
606175208896649000 |
|
||
|
305.3 |
08:47:57 |
AQXE |
707 |
592101458437384000 |
|
||
|
305.3 |
08:47:57 |
XLON |
419 |
606175208896681000 |
|
||
|
305.1 |
08:47:57 |
CHIX |
240 |
606175208896681000 |
|
||
|
305.3 |
08:47:57 |
XLON |
142 |
606175208896681000 |
|
||
|
305.3 |
08:47:57 |
CHIX |
252 |
606175208896681000 |
|
||
|
305.3 |
08:47:57 |
XLON |
376 |
606175208896681000 |
|
||
|
305.3 |
08:47:57 |
CHIX |
159 |
606175208896681000 |
|
||
|
305.3 |
08:47:57 |
XLON |
63 |
606175208896681000 |
|
||
|
305.4 |
08:48:16 |
CHIX |
17 |
592101458437391000 |
|
||
|
305.4 |
08:48:16 |
CHIX |
313 |
592101458437391000 |
|
||
|
305.4 |
08:48:16 |
TRQX |
51 |
606175208896689000 |
|
||
|
305.4 |
08:48:16 |
BATE |
99 |
606175208896689000 |
|
||
|
305.4 |
08:48:16 |
BATE |
942 |
606175208896689000 |
|
||
|
305.4 |
08:48:16 |
AQXE |
33 |
592101458437391000 |
|
||
|
305.3 |
08:48:16 |
BATE |
274 |
592101458437391000 |
|
||
|
305.3 |
08:48:16 |
BATE |
180 |
606175208896689000 |
|
||
|
305.4 |
08:48:16 |
BATE |
61 |
606175208896689000 |
|
||
|
305.4 |
08:48:17 |
XLON |
8 |
606175208896689000 |
|
||
|
304.9 |
08:48:20 |
CHIX |
651 |
592101458437393000 |
|
||
|
304.9 |
08:48:20 |
CHIX |
195 |
592101458437393000 |
|
||
|
304.9 |
08:48:20 |
CHIX |
456 |
592101458437393000 |
|
||
|
304.9 |
08:48:20 |
XLON |
1449 |
606175208896690000 |
|
||
|
304.9 |
08:48:20 |
TRQX |
651 |
606175208896690000 |
|
||
|
304.9 |
08:48:20 |
XLON |
1449 |
606175208896690000 |
|
||
|
304.9 |
08:48:20 |
TRQX |
8 |
592101458437393000 |
|
||
|
304.9 |
08:48:20 |
XLON |
1445 |
592101458437393000 |
|
||
|
304.9 |
08:48:20 |
XLON |
125 |
592101458437393000 |
|
||
|
304.9 |
08:48:20 |
XLON |
726 |
592101458437393000 |
|
||
|
304.9 |
08:48:21 |
AQXE |
651 |
606175208896691000 |
|
||
|
304.9 |
08:48:25 |
XLON |
332 |
592101458437394000 |
|
||
|
304.9 |
08:48:25 |
CHIX |
329 |
606175208896692000 |
|
||
|
304.7 |
08:48:51 |
CHIX |
753 |
606175208896702000 |
|
||
|
304.5 |
08:49:25 |
AQXE |
670 |
606175208896716000 |
|
||
|
304.5 |
08:49:27 |
XLON |
192 |
592101458437419000 |
|
||
|
304.5 |
08:49:27 |
XLON |
459 |
592101458437419000 |
|
||
|
303.9 |
08:50:27 |
CHIX |
448 |
592101458437442000 |
|
||
|
303.9 |
08:50:53 |
CHIX |
203 |
592101458437449000 |
|
||
|
303.9 |
08:50:53 |
TRQX |
1040 |
606175208896745000 |
|
||
|
303.4 |
08:53:07 |
AQXE |
165 |
592101458437494000 |
|
||
|
303.4 |
08:53:37 |
XLON |
1418 |
606175208896799000 |
|
||
|
303.4 |
08:53:37 |
XLON |
670 |
592101458437504000 |
|
||
|
303.4 |
08:53:39 |
AQXE |
486 |
592101458437504000 |
|
||
|
303.4 |
08:53:39 |
AQXE |
651 |
606175208896799000 |
|
||
|
303.3 |
08:53:41 |
AQXE |
278 |
606175208896799000 |
|
||
|
303.3 |
08:54:49 |
XLON |
595 |
592101458437525000 |
|
||
|
303.3 |
08:54:49 |
XLON |
403 |
592101458437525000 |
|
||
|
303.3 |
08:54:49 |
CHIX |
655 |
592101458437525000 |
|
||
|
303.3 |
08:54:49 |
TRQX |
651 |
606175208896819000 |
|
||
|
303.3 |
08:54:49 |
AQXE |
373 |
606175208896819000 |
|
||
|
303.3 |
08:54:49 |
AQXE |
747 |
592101458437525000 |
|
||
|
302.7 |
08:59:11 |
AQXE |
101 |
606175208896911000 |
|
||
|
303.5 |
09:00:02 |
XLON |
809 |
592101458437637000 |
|
||
|
303.5 |
09:00:02 |
CHIX |
942 |
592101458437637000 |
|
||
|
303.5 |
09:00:05 |
XLON |
1302 |
606175208896930000 |
|
||
|
303.5 |
09:01:27 |
AQXE |
441 |
606175208896964000 |
|
||
|
304 |
09:02:25 |
XLON |
277 |
592101458437697000 |
|
||
|
304 |
09:02:25 |
XLON |
754 |
592101458437697000 |
|
||
|
304 |
09:02:28 |
XLON |
33 |
592101458437699000 |
|
||
|
304 |
09:02:28 |
XLON |
636 |
592101458437699000 |
|
||
|
304 |
09:02:28 |
XLON |
59 |
592101458437699000 |
|
||
|
303.8 |
09:02:37 |
XLON |
171 |
606175208896994000 |
|
||
|
303.8 |
09:02:37 |
XLON |
1622 |
606175208896994000 |
|
||
|
303.8 |
09:02:38 |
AQXE |
651 |
592101458437704000 |
|
||
|
303.7 |
09:02:39 |
XLON |
924 |
592101458437705000 |
|
||
|
303.7 |
09:02:39 |
TRQX |
651 |
606175208896995000 |
|
||
|
303.7 |
09:02:39 |
XLON |
651 |
606175208896995000 |
|
||
|
303.7 |
09:02:39 |
XLON |
728 |
592101458437705000 |
|
||
|
303.7 |
09:02:39 |
XLON |
1262 |
592101458437705000 |
|
||
|
303.7 |
09:02:39 |
BATE |
148 |
592101458437705000 |
|
||
|
303.7 |
09:02:39 |
BATE |
577 |
592101458437705000 |
|
||
|
303.7 |
09:02:39 |
BATE |
651 |
606175208896995000 |
|
||
|
303.7 |
09:02:39 |
AQXE |
331 |
592101458437705000 |
|
||
|
303.7 |
09:02:41 |
AQXE |
320 |
592101458437706000 |
|
||
|
303.3 |
09:03:27 |
AQXE |
442 |
592101458437724000 |
|
||
|
303.3 |
09:03:27 |
AQXE |
299 |
592101458437724000 |
|
||
|
303.3 |
09:05:05 |
XLON |
418 |
606175208897051000 |
|
||
|
303.3 |
09:05:14 |
BATE |
651 |
592101458437765000 |
|
||
|
303.3 |
09:05:14 |
XLON |
589 |
606175208897054000 |
|
||
|
303.3 |
09:05:14 |
XLON |
671 |
592101458437765000 |
|
||
|
303.4 |
09:10:02 |
CHIX |
32 |
592101458437871000 |
|
||
|
303.4 |
09:10:02 |
XLON |
548 |
606175208897157000 |
|
||
|
303.4 |
09:10:02 |
XLON |
706 |
606175208897157000 |
|
||
|
303.4 |
09:10:02 |
XLON |
535 |
606175208897157000 |
|
||
|
303.5 |
09:11:35 |
XLON |
651 |
592101458437905000 |
|
||
|
303.5 |
09:11:35 |
AQXE |
1125 |
606175208897190000 |
|
||
|
304 |
09:12:01 |
XLON |
750 |
592101458437914000 |
|
||
|
304 |
09:12:01 |
XLON |
718 |
592101458437914000 |
|
||
|
304 |
09:12:01 |
AQXE |
651 |
606175208897199000 |
|
||
|
304 |
09:12:21 |
XLON |
43 |
606175208897205000 |
|
||
|
304 |
09:12:21 |
AQXE |
651 |
592101458437921000 |
|
||
|
304.1 |
09:12:23 |
XLON |
654 |
592101458437921000 |
|
||
|
303.9 |
09:12:29 |
CHIX |
651 |
592101458437923000 |
|
||
|
303.9 |
09:12:29 |
XLON |
895 |
606175208897208000 |
|
||
|
304.1 |
09:13:31 |
XLON |
750 |
592101458437950000 |
|
||
|
304.1 |
09:13:31 |
XLON |
151 |
592101458437950000 |
|
||
|
303.8 |
09:14:56 |
AQXE |
239 |
592101458437982000 |
|
||
|
303.8 |
09:14:56 |
BATE |
112 |
606175208897265000 |
|
||
|
303.8 |
09:14:56 |
AQXE |
412 |
592101458437982000 |
|
||
|
303.8 |
09:14:56 |
XLON |
1449 |
592101458437982000 |
|
||
|
303.8 |
09:14:56 |
BATE |
256 |
606175208897265000 |
|
||
|
303.8 |
09:14:56 |
BATE |
283 |
606175208897265000 |
|
||
|
303.8 |
09:14:56 |
XLON |
1425 |
592101458437982000 |
|
||
|
303.7 |
09:14:56 |
XLON |
150 |
606175208897265000 |
|
||
|
303.7 |
09:14:56 |
XLON |
509 |
606175208897265000 |
|
||
|
303.7 |
09:14:56 |
XLON |
174 |
606175208897265000 |
|
||
|
303.8 |
09:14:56 |
AQXE |
651 |
592101458437982000 |
|
||
|
303.8 |
09:14:56 |
TRQX |
670 |
606175208897265000 |
|
||
|
303.8 |
09:14:56 |
XLON |
156 |
606175208897265000 |
|
||
|
303.7 |
09:18:04 |
CHIX |
1037 |
592101458438051000 |
|
||
|
303.7 |
09:18:04 |
BATE |
651 |
592101458438051000 |
|
||
|
303.7 |
09:18:04 |
TRQX |
651 |
592101458438051000 |
|
||
|
303.7 |
09:18:04 |
XLON |
640 |
606175208897332000 |
|
||
|
303.7 |
09:18:04 |
XLON |
677 |
606175208897332000 |
|
||
|
303.7 |
09:18:04 |
AQXE |
651 |
606175208897332000 |
|
||
|
303.7 |
09:18:04 |
AQXE |
1048 |
606175208897332000 |
|
||
|
303.6 |
09:22:13 |
TRQX |
651 |
592101458438139000 |
|
||
|
303.6 |
09:22:13 |
BATE |
759 |
606175208897418000 |
|
||
|
303.6 |
09:22:13 |
AQXE |
1506 |
606175208897418000 |
|
||
|
303.4 |
09:22:13 |
BATE |
651 |
592101458438139000 |
|
||
|
303.4 |
09:22:13 |
XLON |
661 |
606175208897418000 |
|
||
|
303.9 |
09:25:02 |
XLON |
548 |
606175208897475000 |
|
||
|
303.9 |
09:25:02 |
XLON |
110 |
606175208897475000 |
|
||
|
304 |
09:25:56 |
XLON |
374 |
592101458438216000 |
|
||
|
304 |
09:25:56 |
CHIX |
354 |
606175208897494000 |
|
||
|
304 |
09:25:56 |
CHIX |
214 |
606175208897494000 |
|
||
|
303.9 |
09:27:05 |
BATE |
651 |
606175208897522000 |
|
||
|
303.9 |
09:27:05 |
BATE |
651 |
592101458438245000 |
|
||
|
303.9 |
09:27:05 |
CHIX |
1302 |
606175208897522000 |
|
||
|
303.9 |
09:27:05 |
CHIX |
1097 |
606175208897522000 |
|
||
|
303.9 |
09:27:05 |
TRQX |
651 |
592101458438245000 |
|
||
|
303.9 |
09:27:05 |
XLON |
1449 |
592101458438245000 |
|
||
|
303.9 |
09:27:05 |
XLON |
798 |
606175208897522000 |
|
||
|
303.9 |
09:27:05 |
TRQX |
1302 |
592101458438245000 |
|
||
|
303.9 |
09:27:05 |
XLON |
682 |
606175208897522000 |
|
||
|
303.9 |
09:27:05 |
XLON |
68 |
592101458438245000 |
|
||
|
303.9 |
09:27:05 |
XLON |
105 |
592101458438245000 |
|
||
|
303.9 |
09:27:05 |
XLON |
190 |
592101458438245000 |
|
||
|
303.3 |
09:28:29 |
CHIX |
1018 |
592101458438275000 |
|
||
|
303.3 |
09:28:29 |
AQXE |
403 |
606175208897551000 |
|
||
|
303.3 |
09:28:29 |
AQXE |
248 |
606175208897551000 |
|
||
|
303.2 |
09:28:33 |
CHIX |
714 |
606175208897553000 |
|
||
|
303 |
09:28:38 |
CHIX |
1066 |
592101458438278000 |
|
||
|
303 |
09:28:38 |
AQXE |
651 |
606175208897554000 |
|
||
|
303.4 |
09:33:32 |
AQXE |
1038 |
592101458438386000 |
|
||
|
303.4 |
09:33:32 |
BATE |
651 |
606175208897660000 |
|
||
|
303.4 |
09:33:32 |
AQXE |
651 |
592101458438386000 |
|
||
|
303.4 |
09:33:32 |
XLON |
1038 |
606175208897660000 |
|
||
|
303.3 |
09:33:32 |
CHIX |
651 |
592101458438386000 |
|
||
|
303.3 |
09:33:32 |
XLON |
773 |
606175208897660000 |
|
||
|
303.6 |
09:35:28 |
BATE |
390 |
592101458438429000 |
|
||
|
303.6 |
09:35:28 |
BATE |
261 |
592101458438429000 |
|
||
|
303.6 |
09:35:28 |
XLON |
1020 |
606175208897702000 |
|
||
|
303.6 |
09:35:28 |
CHIX |
651 |
592101458438429000 |
|
||
|
303.6 |
09:35:28 |
XLON |
1013 |
606175208897702000 |
|
||
|
303.5 |
09:35:45 |
AQXE |
860 |
606175208897710000 |
|
||
|
303.5 |
09:35:45 |
AQXE |
10 |
606175208897710000 |
|
||
|
303.5 |
09:35:45 |
AQXE |
389 |
606175208897710000 |
|
||
|
303.4 |
09:37:04 |
AQXE |
716 |
592101458438472000 |
|
||
|
303.4 |
09:37:04 |
XLON |
108 |
606175208897745000 |
|
||
|
303.4 |
09:37:04 |
XLON |
543 |
606175208897745000 |
|
||
|
303.6 |
09:39:35 |
TRQX |
651 |
592101458438521000 |
|
||
|
303.6 |
09:39:35 |
AQXE |
257 |
606175208897793000 |
|
||
|
303.6 |
09:39:35 |
AQXE |
756 |
606175208897793000 |
|
||
|
303.6 |
09:39:35 |
AQXE |
651 |
592101458438521000 |
|
||
|
303.6 |
09:39:35 |
BATE |
1120 |
606175208897793000 |
|
||
|
303.4 |
09:39:51 |
XLON |
732 |
592101458438526000 |
|
||
|
303.2 |
09:44:17 |
BATE |
651 |
606175208897887000 |
|
||
|
303.2 |
09:44:17 |
XLON |
1677 |
606175208897887000 |
|
||
|
303.2 |
09:44:17 |
XLON |
701 |
592101458438617000 |
|
||
|
303.2 |
09:44:17 |
TRQX |
651 |
606175208897887000 |
|
||
|
303.2 |
09:44:17 |
AQXE |
446 |
592101458438617000 |
|
||
|
303.2 |
09:44:17 |
AQXE |
580 |
592101458438617000 |
|
||
|
303.8 |
09:49:26 |
AQXE |
140 |
606175208898000000 |
|
||
|
304.2 |
09:49:49 |
XLON |
147 |
592101458438741000 |
|
||
|
304.2 |
09:49:49 |
AQXE |
651 |
606175208898009000 |
|
||
|
304.4 |
09:49:56 |
XLON |
675 |
606175208898012000 |
|
||
|
304.2 |
09:50:30 |
BATE |
651 |
592101458438762000 |
|
||
|
304.2 |
09:50:30 |
CHIX |
732 |
592101458438762000 |
|
||
|
304.2 |
09:50:30 |
BATE |
651 |
592101458438762000 |
|
||
|
304.2 |
09:50:30 |
CHIX |
879 |
606175208898030000 |
|
||
|
304.2 |
09:50:30 |
XLON |
2100 |
606175208898030000 |
|
||
|
304.2 |
09:50:30 |
TRQX |
651 |
592101458438762000 |
|
||
|
304.2 |
09:50:30 |
XLON |
161 |
592101458438762000 |
|
||
|
304 |
09:51:30 |
AQXE |
400 |
606175208898051000 |
|
||
|
304 |
09:51:30 |
XLON |
1882 |
592101458438784000 |
|
||
|
304 |
09:51:30 |
XLON |
218 |
592101458438784000 |
|
||
|
304 |
09:51:30 |
AQXE |
251 |
606175208898051000 |
|
||
|
304 |
09:51:30 |
XLON |
163 |
592101458438784000 |
|
||
|
304.1 |
09:52:56 |
XLON |
1053 |
592101458438820000 |
|
||
|
304.1 |
09:52:56 |
TRQX |
651 |
606175208898086000 |
|
||
|
303.9 |
09:53:11 |
TRQX |
651 |
592101458438827000 |
|
||
|
303.9 |
09:53:11 |
CHIX |
1187 |
606175208898093000 |
|
||
|
303.9 |
09:53:11 |
BATE |
165 |
606175208898093000 |
|
||
|
303.9 |
09:53:11 |
BATE |
534 |
606175208898093000 |
|
||
|
303.9 |
09:53:11 |
BATE |
349 |
606175208898093000 |
|
||
|
303.9 |
09:53:11 |
BATE |
349 |
606175208898093000 |
|
||
|
304.6 |
09:58:00 |
TRQX |
766 |
606175208898207000 |
|
||
|
304.7 |
09:58:00 |
BATE |
338 |
592101458438943000 |
|
||
|
304.7 |
09:58:00 |
AQXE |
651 |
592101458438943000 |
|
||
|
304.7 |
09:58:00 |
BATE |
435 |
592101458438943000 |
|
||
|
304.7 |
09:58:00 |
XLON |
694 |
606175208898207000 |
|
||
|
304.9 |
09:58:16 |
XLON |
366 |
606175208898214000 |
|
||
|
304.9 |
09:58:17 |
XLON |
288 |
606175208898214000 |
|
||
|
304.9 |
09:58:17 |
XLON |
912 |
606175208898214000 |
|
||
|
304.7 |
09:58:29 |
AQXE |
613 |
606175208898222000 |
|
||
|
304.7 |
09:58:37 |
XLON |
1249 |
592101458438964000 |
|
||
|
304.6 |
09:58:40 |
BATE |
651 |
592101458438965000 |
|
||
|
304.6 |
09:58:40 |
AQXE |
246 |
592101458438966000 |
|
||
|
304.6 |
09:58:40 |
AQXE |
651 |
592101458438966000 |
|
||
|
304.6 |
09:59:07 |
AQXE |
501 |
592101458438980000 |
|
||
|
304.6 |
09:59:07 |
AQXE |
865 |
592101458438980000 |
|
||
|
304.5 |
10:00:13 |
AQXE |
651 |
592101458439004000 |
|
||
|
304.5 |
10:00:13 |
XLON |
845 |
592101458439004000 |
|
||
|
304.5 |
10:00:13 |
CHIX |
651 |
606175208898267000 |
|
||
|
304.5 |
10:00:13 |
TRQX |
651 |
592101458439004000 |
|
||
|
304.5 |
10:00:13 |
CHIX |
711 |
606175208898267000 |
|
||
|
303.9 |
10:01:13 |
XLON |
782 |
592101458439026000 |
|
||
|
303.9 |
10:01:13 |
AQXE |
651 |
592101458439026000 |
|
||
|
303.9 |
10:01:13 |
TRQX |
651 |
606175208898289000 |
|
||
|
303.5 |
10:03:38 |
AQXE |
300 |
592101458439070000 |
|
||
|
303.5 |
10:04:21 |
AQXE |
165 |
592101458439082000 |
|
||
|
303.5 |
10:04:41 |
AQXE |
194 |
592101458439086000 |
|
||
|
303.5 |
10:04:51 |
AQXE |
165 |
592101458439089000 |
|
||
|
303.5 |
10:05:01 |
AQXE |
163 |
592101458439092000 |
|
||
|
303.5 |
10:05:01 |
AQXE |
2 |
592101458439092000 |
|
||
|
303.5 |
10:05:01 |
TRQX |
593 |
606175208898353000 |
|
||
|
303.5 |
10:05:01 |
TRQX |
58 |
606175208898353000 |
|
||
|
303.5 |
10:05:01 |
AQXE |
727 |
592101458439092000 |
|
||
|
303.5 |
10:05:01 |
CHIX |
659 |
592101458439092000 |
|
||
|
303.5 |
10:05:01 |
BATE |
651 |
606175208898353000 |
|
||
|
303.5 |
10:07:09 |
XLON |
1737 |
592101458439129000 |
|
||
|
303.4 |
10:07:09 |
XLON |
723 |
592101458439129000 |
|
||
|
303.4 |
10:07:09 |
XLON |
227 |
592101458439129000 |
|
||
|
303.4 |
10:07:09 |
BATE |
147 |
606175208898389000 |
|
||
|
303.4 |
10:07:09 |
BATE |
39 |
606175208898389000 |
|
||
|
303.4 |
10:07:09 |
BATE |
465 |
606175208898389000 |
|
||
|
303.3 |
10:08:27 |
XLON |
1037 |
592101458439166000 |
|
||
|
303.3 |
10:08:27 |
BATE |
651 |
606175208898425000 |
|
||
|
303 |
10:09:12 |
TRQX |
1293 |
592101458439181000 |
|
||
|
303 |
10:09:12 |
BATE |
651 |
606175208898440000 |
|
||
|
303.4 |
10:10:02 |
XLON |
2559 |
606175208898457000 |
|
||
|
303.2 |
10:10:05 |
XLON |
1120 |
606175208898459000 |
|
||
|
303.2 |
10:10:05 |
XLON |
1689 |
592101458439201000 |
|
||
|
303.1 |
10:10:07 |
CHIX |
726 |
606175208898459000 |
|
||
|
302.3 |
10:12:43 |
XLON |
1299 |
606175208898512000 |
|
||
|
302.2 |
10:12:43 |
BATE |
81 |
592101458439256000 |
|
||
|
302.2 |
10:12:43 |
BATE |
265 |
592101458439256000 |
|
||
|
302.2 |
10:12:43 |
BATE |
112 |
592101458439256000 |
|
||
|
302.2 |
10:12:43 |
BATE |
193 |
592101458439256000 |
|
||
|
302.2 |
10:12:43 |
CHIX |
972 |
606175208898512000 |
|
||
|
302.1 |
10:13:02 |
BATE |
35 |
592101458439261000 |
|
||
|
302.1 |
10:13:02 |
BATE |
616 |
592101458439261000 |
|
||
|
302.1 |
10:13:02 |
AQXE |
182 |
606175208898518000 |
|
||
|
302.1 |
10:13:02 |
AQXE |
793 |
606175208898518000 |
|
||
|
303.2 |
10:15:22 |
CHIX |
651 |
592101458439308000 |
|
||
|
303.2 |
10:15:22 |
BATE |
1008 |
606175208898563000 |
|
||
|
303.2 |
10:15:22 |
XLON |
617 |
592101458439308000 |
|
||
|
303.3 |
10:15:23 |
XLON |
770 |
606175208898564000 |
|
||
|
303.2 |
10:15:24 |
XLON |
34 |
592101458439308000 |
|
||
|
303.2 |
10:15:24 |
CHIX |
753 |
606175208898564000 |
|
||
|
303.3 |
10:15:34 |
XLON |
830 |
592101458439311000 |
|
||
|
303.2 |
10:15:38 |
AQXE |
651 |
592101458439313000 |
|
||
|
303.2 |
10:15:38 |
CHIX |
789 |
592101458439313000 |
|
||
|
303.2 |
10:15:38 |
TRQX |
651 |
606175208898568000 |
|
||
|
303.1 |
10:15:38 |
TRQX |
174 |
592101458439313000 |
|
||
|
303.1 |
10:15:38 |
TRQX |
477 |
592101458439313000 |
|
||
|
303.1 |
10:15:38 |
XLON |
651 |
592101458439313000 |
|
||
|
303.1 |
10:15:38 |
CHIX |
28 |
606175208898568000 |
|
||
|
303.1 |
10:15:38 |
CHIX |
347 |
606175208898568000 |
|
||
|
303.1 |
10:15:38 |
CHIX |
328 |
606175208898568000 |
|
||
|
303.1 |
10:15:38 |
AQXE |
212 |
592101458439313000 |
|
||
|
303.1 |
10:15:40 |
AQXE |
639 |
592101458439313000 |
|
||
|
301.8 |
10:18:21 |
XLON |
651 |
592101458439363000 |
|
||
|
301.8 |
10:18:21 |
AQXE |
598 |
606175208898617000 |
|
||
|
301.8 |
10:18:21 |
AQXE |
96 |
606175208898617000 |
|
||
|
303.4 |
10:22:53 |
CHIX |
1449 |
592101458439453000 |
|
||
|
303.4 |
10:22:53 |
BATE |
463 |
606175208898705000 |
|
||
|
303.4 |
10:22:53 |
TRQX |
651 |
606175208898705000 |
|
||
|
303.4 |
10:22:53 |
BATE |
188 |
606175208898705000 |
|
||
|
303.4 |
10:22:55 |
AQXE |
446 |
606175208898706000 |
|
||
|
303.3 |
10:24:02 |
BATE |
651 |
592101458439475000 |
|
||
|
303.3 |
10:24:02 |
XLON |
1449 |
606175208898727000 |
|
||
|
303.3 |
10:24:02 |
CHIX |
651 |
606175208898727000 |
|
||
|
303.3 |
10:24:02 |
TRQX |
732 |
592101458439475000 |
|
||
|
303.3 |
10:24:02 |
AQXE |
425 |
592101458439475000 |
|
||
|
303.4 |
10:26:02 |
BATE |
651 |
592101458439512000 |
|
||
|
303.4 |
10:26:02 |
XLON |
1045 |
606175208898763000 |
|
||
|
303.4 |
10:26:02 |
AQXE |
731 |
592101458439512000 |
|
||
|
303.8 |
10:27:51 |
XLON |
1157 |
592101458439546000 |
|
||
|
303.8 |
10:27:51 |
CHIX |
651 |
606175208898796000 |
|
||
|
303.8 |
10:27:51 |
AQXE |
170 |
606175208898796000 |
|
||
|
303.7 |
10:28:03 |
TRQX |
1449 |
606175208898801000 |
|
||
|
303.8 |
10:28:03 |
AQXE |
513 |
606175208898801000 |
|
||
|
303.7 |
10:28:03 |
AQXE |
803 |
606175208898801000 |
|
||
|
303.7 |
10:28:03 |
BATE |
736 |
592101458439551000 |
|
||
|
303.7 |
10:28:03 |
BATE |
566 |
592101458439551000 |
|
||
|
303.7 |
10:28:03 |
BATE |
29 |
606175208898801000 |
|
||
|
303.7 |
10:28:04 |
XLON |
303 |
606175208898801000 |
|
||
|
303.7 |
10:31:17 |
TRQX |
985 |
606175208898861000 |
|
||
|
303.7 |
10:31:17 |
BATE |
651 |
592101458439612000 |
|
||
|
303.7 |
10:31:17 |
AQXE |
696 |
606175208898861000 |
|
||
|
303.8 |
10:33:13 |
BATE |
651 |
592101458439647000 |
|
||
|
303.8 |
10:33:13 |
XLON |
974 |
606175208898895000 |
|
||
|
303.8 |
10:33:13 |
BATE |
651 |
592101458439647000 |
|
||
|
303.8 |
10:33:13 |
TRQX |
651 |
592101458439647000 |
|
||
|
303.8 |
10:33:13 |
CHIX |
1296 |
606175208898895000 |
|
||
|
303.8 |
10:33:13 |
CHIX |
651 |
592101458439647000 |
|
||
|
303.8 |
10:33:13 |
XLON |
713 |
606175208898895000 |
|
||
|
303.6 |
10:35:00 |
BATE |
651 |
592101458439680000 |
|
||
|
304.7 |
10:40:38 |
XLON |
100 |
592101458439789000 |
|
||
|
304.7 |
10:40:38 |
AQXE |
651 |
606175208899034000 |
|
||
|
304.7 |
10:40:38 |
XLON |
630 |
606175208899034000 |
|
||
|
304.7 |
10:40:38 |
XLON |
21 |
606175208899034000 |
|
||
|
304.7 |
10:40:38 |
AQXE |
3 |
592101458439789000 |
|
||
|
304.4 |
10:41:02 |
CHIX |
221 |
592101458439796000 |
|
||
|
304.4 |
10:41:02 |
CHIX |
430 |
592101458439796000 |
|
||
|
304.4 |
10:41:02 |
BATE |
63 |
606175208899041000 |
|
||
|
304.4 |
10:41:02 |
BATE |
597 |
606175208899041000 |
|
||
|
304.4 |
10:41:02 |
TRQX |
651 |
606175208899041000 |
|
||
|
304.4 |
10:41:02 |
AQXE |
651 |
592101458439796000 |
|
||
|
304.4 |
10:41:02 |
CHIX |
1094 |
606175208899041000 |
|
||
|
304.4 |
10:41:02 |
CHIX |
651 |
592101458439796000 |
|
||
|
304.4 |
10:41:02 |
AQXE |
1449 |
592101458439796000 |
|
||
|
304.4 |
10:41:02 |
TRQX |
651 |
606175208899041000 |
|
||
|
304.4 |
10:41:02 |
XLON |
203 |
606175208899041000 |
|
||
|
304.9 |
10:45:35 |
XLON |
651 |
606175208899128000 |
|
||
|
304.9 |
10:45:35 |
AQXE |
279 |
592101458439885000 |
|
||
|
304.9 |
10:45:49 |
AQXE |
528 |
592101458439889000 |
|
||
|
304.8 |
10:45:55 |
BATE |
35 |
592101458439891000 |
|
||
|
304.8 |
10:45:55 |
BATE |
280 |
592101458439891000 |
|
||
|
304.8 |
10:45:55 |
AQXE |
1219 |
592101458439891000 |
|
||
|
304.8 |
10:45:55 |
BATE |
336 |
592101458439891000 |
|
||
|
304.8 |
10:45:55 |
TRQX |
651 |
606175208899134000 |
|
||
|
304.8 |
10:45:55 |
CHIX |
990 |
592101458439891000 |
|
||
|
304.8 |
10:45:55 |
CHIX |
229 |
592101458439891000 |
|
||
|
304.8 |
10:45:55 |
CHIX |
358 |
592101458439891000 |
|
||
|
304.8 |
10:45:55 |
CHIX |
90 |
592101458439891000 |
|
||
|
304.8 |
10:45:55 |
TRQX |
116 |
606175208899134000 |
|
||
|
304.8 |
10:45:55 |
TRQX |
279 |
606175208899134000 |
|
||
|
304.8 |
10:45:55 |
TRQX |
256 |
606175208899134000 |
|
||
|
304.8 |
10:45:55 |
AQXE |
1279 |
592101458439891000 |
|
||
|
304.8 |
10:45:55 |
BATE |
589 |
606175208899134000 |
|
||
|
304.8 |
10:45:55 |
BATE |
62 |
606175208899134000 |
|
||
|
304.7 |
10:45:55 |
TRQX |
285 |
592101458439891000 |
|
||
|
304.7 |
10:45:55 |
TRQX |
446 |
592101458439891000 |
|
||
|
304.5 |
10:47:11 |
XLON |
661 |
592101458439920000 |
|
||
|
304.4 |
10:48:02 |
AQXE |
251 |
592101458439935000 |
|
||
|
304.4 |
10:48:02 |
AQXE |
764 |
592101458439935000 |
|
||
|
304.4 |
10:48:02 |
BATE |
651 |
606175208899177000 |
|
||
|
304.8 |
10:53:31 |
XLON |
6 |
592101458440030000 |
|
||
|
304.8 |
10:53:31 |
XLON |
928 |
592101458440030000 |
|
||
|
304.8 |
10:53:31 |
TRQX |
72 |
606175208899269000 |
|
||
|
304.8 |
10:53:31 |
TRQX |
579 |
606175208899269000 |
|
||
|
304.8 |
10:53:31 |
CHIX |
260 |
606175208899269000 |
|
||
|
304.8 |
10:53:31 |
CHIX |
1022 |
606175208899269000 |
|
||
|
304.8 |
10:53:31 |
XLON |
1080 |
592101458440030000 |
|
||
|
304.8 |
10:53:31 |
CHIX |
402 |
606175208899269000 |
|
||
|
304.8 |
10:53:31 |
CHIX |
249 |
606175208899269000 |
|
||
|
305.4 |
10:58:17 |
AQXE |
1500 |
592101458440114000 |
|
||
|
305.4 |
10:58:17 |
XLON |
128 |
606175208899352000 |
|
||
|
305.4 |
10:58:17 |
XLON |
46 |
606175208899352000 |
|
||
|
306.1 |
10:58:56 |
XLON |
576 |
606175208899362000 |
|
||
|
305.8 |
10:59:00 |
CHIX |
651 |
592101458440125000 |
|
||
|
305.8 |
10:59:00 |
XLON |
651 |
592101458440125000 |
|
||
|
305.8 |
10:59:00 |
BATE |
720 |
606175208899363000 |
|
||
|
305.7 |
10:59:02 |
BATE |
380 |
592101458440126000 |
|
||
|
305.7 |
10:59:02 |
BATE |
271 |
592101458440126000 |
|
||
|
305.7 |
10:59:02 |
CHIX |
728 |
606175208899363000 |
|
||
|
305.7 |
10:59:02 |
XLON |
1110 |
606175208899363000 |
|
||
|
305.5 |
10:59:02 |
TRQX |
44 |
606175208899363000 |
|
||
|
305.5 |
10:59:02 |
TRQX |
607 |
606175208899363000 |
|
||
|
305.5 |
10:59:02 |
CHIX |
826 |
592101458440126000 |
|
||
|
305.5 |
10:59:02 |
BATE |
472 |
606175208899363000 |
|
||
|
305.5 |
10:59:02 |
BATE |
179 |
606175208899363000 |
|
||
|
306.6 |
11:05:45 |
AQXE |
778 |
606175208899495000 |
|
||
|
306.8 |
11:06:23 |
AQXE |
651 |
592101458440272000 |
|
||
|
306.8 |
11:06:23 |
XLON |
323 |
606175208899507000 |
|
||
|
307.1 |
11:06:48 |
AQXE |
699 |
606175208899514000 |
|
||
|
307.1 |
11:07:34 |
XLON |
651 |
606175208899526000 |
|
||
|
307.1 |
11:07:34 |
BATE |
778 |
592101458440291000 |
|
||
|
306.8 |
11:07:51 |
CHIX |
651 |
592101458440299000 |
|
||
|
306.8 |
11:07:51 |
AQXE |
798 |
606175208899533000 |
|
||
|
306.8 |
11:07:51 |
XLON |
1302 |
606175208899533000 |
|
||
|
306.8 |
11:07:51 |
TRQX |
451 |
592101458440299000 |
|
||
|
306.8 |
11:07:51 |
XLON |
636 |
592101458440299000 |
|
||
|
306.8 |
11:07:51 |
TRQX |
200 |
592101458440299000 |
|
||
|
306.8 |
11:07:51 |
XLON |
15 |
592101458440299000 |
|
||
|
306.8 |
11:07:51 |
BATE |
651 |
606175208899533000 |
|
||
|
306.8 |
11:07:51 |
AQXE |
798 |
606175208899533000 |
|
||
|
306.8 |
11:07:51 |
CHIX |
636 |
592101458440299000 |
|
||
|
306.8 |
11:07:51 |
CHIX |
57 |
592101458440299000 |
|
||
|
306.8 |
11:07:51 |
XLON |
495 |
606175208899533000 |
|
||
|
306.7 |
11:07:52 |
TRQX |
391 |
592101458440300000 |
|
||
|
306.7 |
11:07:52 |
XLON |
1065 |
606175208899534000 |
|
||
|
306.7 |
11:07:52 |
TRQX |
260 |
592101458440300000 |
|
||
|
306.3 |
11:08:59 |
XLON |
2079 |
592101458440322000 |
|
||
|
305.8 |
11:09:52 |
XLON |
983 |
592101458440338000 |
|
||
|
305.8 |
11:09:52 |
TRQX |
289 |
606175208899572000 |
|
||
|
305.8 |
11:09:52 |
TRQX |
208 |
606175208899572000 |
|
||
|
305.8 |
11:09:52 |
TRQX |
154 |
606175208899572000 |
|
||
|
305.6 |
11:13:04 |
AQXE |
651 |
592101458440388000 |
|
||
|
305.6 |
11:13:04 |
XLON |
1010 |
606175208899621000 |
|
||
|
305.1 |
11:13:10 |
AQXE |
651 |
592101458440390000 |
|
||
|
305.1 |
11:13:10 |
XLON |
602 |
606175208899623000 |
|
||
|
305.1 |
11:13:10 |
XLON |
398 |
606175208899623000 |
|
||
|
305.4 |
11:18:06 |
TRQX |
651 |
592101458440474000 |
|
||
|
305.4 |
11:18:06 |
XLON |
1021 |
606175208899705000 |
|
||
|
305.4 |
11:18:06 |
BATE |
704 |
592101458440474000 |
|
||
|
305.4 |
11:18:06 |
AQXE |
1688 |
606175208899705000 |
|
||
|
305.2 |
11:18:57 |
XLON |
1450 |
592101458440491000 |
|
||
|
305.2 |
11:18:57 |
AQXE |
651 |
606175208899721000 |
|
||
|
305.1 |
11:25:39 |
BATE |
651 |
592101458440596000 |
|
||
|
305.1 |
11:25:39 |
BATE |
345 |
592101458440596000 |
|
||
|
305.1 |
11:25:39 |
BATE |
235 |
592101458440596000 |
|
||
|
305.1 |
11:25:39 |
BATE |
118 |
592101458440596000 |
|
||
|
305.1 |
11:25:39 |
BATE |
97 |
592101458440596000 |
|
||
|
305.1 |
11:25:39 |
AQXE |
651 |
606175208899824000 |
|
||
|
305.1 |
11:25:39 |
XLON |
794 |
606175208899824000 |
|
||
|
305.1 |
11:25:39 |
CHIX |
958 |
592101458440596000 |
|
||
|
305.1 |
11:25:39 |
AQXE |
177 |
606175208899824000 |
|
||
|
305.1 |
11:25:39 |
AQXE |
474 |
606175208899824000 |
|
||
|
305.1 |
11:25:39 |
XLON |
1194 |
606175208899824000 |
|
||
|
305.1 |
11:25:39 |
TRQX |
684 |
592101458440596000 |
|
||
|
305.1 |
11:25:39 |
XLON |
682 |
592101458440596000 |
|
||
|
305.1 |
11:25:39 |
AQXE |
651 |
606175208899824000 |
|
||
|
304.6 |
11:28:01 |
TRQX |
10 |
606175208899868000 |
|
||
|
304.6 |
11:28:01 |
XLON |
1086 |
592101458440641000 |
|
||
|
304.6 |
11:28:01 |
BATE |
651 |
606175208899868000 |
|
||
|
304.6 |
11:28:01 |
BATE |
651 |
592101458440641000 |
|
||
|
304.6 |
11:28:01 |
AQXE |
1084 |
606175208899868000 |
|
||
|
304.6 |
11:28:01 |
XLON |
736 |
592101458440641000 |
|
||
|
304.6 |
11:28:01 |
TRQX |
387 |
606175208899868000 |
|
||
|
304.6 |
11:28:01 |
TRQX |
254 |
606175208899868000 |
|
||
|
303.9 |
11:30:50 |
XLON |
1726 |
606175208899917000 |
|
||
|
303.4 |
11:32:08 |
AQXE |
373 |
606175208899941000 |
|
||
|
303.4 |
11:32:08 |
BATE |
483 |
592101458440716000 |
|
||
|
303.4 |
11:32:11 |
BATE |
168 |
592101458440716000 |
|
||
|
303.4 |
11:32:11 |
XLON |
994 |
606175208899942000 |
|
||
|
303.4 |
11:32:11 |
XLON |
665 |
592101458440716000 |
|
||
|
303.4 |
11:32:11 |
AQXE |
278 |
606175208899942000 |
|
||
|
303.3 |
11:32:44 |
XLON |
90 |
592101458440727000 |
|
||
|
303.3 |
11:32:44 |
CHIX |
651 |
606175208899952000 |
|
||
|
303.3 |
11:33:02 |
XLON |
940 |
592101458440732000 |
|
||
|
303.3 |
11:37:53 |
TRQX |
1042 |
592101458440820000 |
|
||
|
303.3 |
11:37:53 |
BATE |
651 |
606175208900042000 |
|
||
|
303.3 |
11:37:53 |
BATE |
651 |
592101458440820000 |
|
||
|
303.3 |
11:37:53 |
XLON |
704 |
606175208900042000 |
|
||
|
303.8 |
11:44:58 |
XLON |
713 |
592101458440948000 |
|
||
|
303.8 |
11:44:58 |
XLON |
244 |
592101458440948000 |
|
||
|
303.8 |
11:44:58 |
XLON |
200 |
592101458440948000 |
|
||
|
303.8 |
11:44:58 |
XLON |
177 |
592101458440948000 |
|
||
|
303.8 |
11:44:58 |
BATE |
205 |
592101458440948000 |
|
||
|
303.8 |
11:44:58 |
AQXE |
82 |
606175208900167000 |
|
||
|
303.5 |
11:45:15 |
XLON |
383 |
592101458440954000 |
|
||
|
303.5 |
11:45:15 |
XLON |
1071 |
592101458440954000 |
|
||
|
303.4 |
11:45:16 |
XLON |
235 |
592101458440954000 |
|
||
|
303.4 |
11:45:16 |
XLON |
750 |
592101458440954000 |
|
||
|
303.4 |
11:45:16 |
XLON |
700 |
592101458440954000 |
|
||
|
303.4 |
11:45:16 |
XLON |
416 |
592101458440954000 |
|
||
|
303.4 |
11:45:16 |
CHIX |
276 |
592101458440954000 |
|
||
|
303.4 |
11:45:16 |
CHIX |
108 |
592101458440954000 |
|
||
|
303.4 |
11:45:16 |
CHIX |
267 |
592101458440954000 |
|
||
|
303.4 |
11:45:16 |
XLON |
1449 |
606175208900173000 |
|
||
|
303.4 |
11:45:16 |
XLON |
651 |
592101458440954000 |
|
||
|
303.4 |
11:45:16 |
XLON |
1 |
606175208900173000 |
|
||
|
303.4 |
11:45:17 |
XLON |
24 |
606175208900173000 |
|
||
|
303.3 |
11:45:18 |
AQXE |
651 |
592101458440955000 |
|
||
|
303.3 |
11:45:18 |
XLON |
1449 |
592101458440955000 |
|
||
|
303.3 |
11:45:18 |
CHIX |
460 |
606175208900174000 |
|
||
|
303.3 |
11:45:18 |
CHIX |
191 |
606175208900174000 |
|
||
|
303.3 |
11:45:18 |
XLON |
224 |
606175208900174000 |
|
||
|
303.4 |
11:45:19 |
XLON |
750 |
592101458440955000 |
|
||
|
303.4 |
11:45:19 |
XLON |
268 |
592101458440955000 |
|
||
|
303.4 |
11:45:19 |
XLON |
478 |
592101458440955000 |
|
||
|
302.9 |
11:47:31 |
AQXE |
651 |
592101458441001000 |
|
||
|
302.9 |
11:47:31 |
CHIX |
718 |
606175208900219000 |
|
||
|
303.5 |
11:49:26 |
AQXE |
676 |
592101458441037000 |
|
||
|
303.7 |
11:51:35 |
CHIX |
651 |
592101458441081000 |
|
||
|
303.7 |
11:51:35 |
XLON |
651 |
592101458441081000 |
|
||
|
303.7 |
11:51:35 |
BATE |
651 |
606175208900297000 |
|
||
|
303.7 |
11:51:35 |
TRQX |
798 |
606175208900297000 |
|
||
|
303.7 |
11:51:35 |
CHIX |
1048 |
592101458441081000 |
|
||
|
303.7 |
11:51:35 |
XLON |
1302 |
606175208900297000 |
|
||
|
303.6 |
11:51:35 |
AQXE |
497 |
606175208900297000 |
|
||
|
304 |
11:56:09 |
CHIX |
651 |
592101458441157000 |
|
||
|
304 |
11:56:09 |
TRQX |
716 |
606175208900371000 |
|
||
|
304 |
11:56:09 |
BATE |
651 |
606175208900371000 |
|
||
|
304 |
11:56:09 |
XLON |
1772 |
592101458441157000 |
|
||
|
304 |
11:56:09 |
CHIX |
264 |
606175208900371000 |
|
||
|
304 |
11:56:09 |
CHIX |
387 |
606175208900371000 |
|
||
|
303.8 |
11:56:09 |
BATE |
651 |
592101458441157000 |
|
||
|
303.8 |
11:56:09 |
CHIX |
1125 |
606175208900371000 |
|
||
|
303.8 |
12:01:11 |
BATE |
3 |
606175208900482000 |
|
||
|
303.9 |
12:01:19 |
AQXE |
45 |
592101458441273000 |
|
||
|
303.9 |
12:01:19 |
XLON |
651 |
606175208900485000 |
|
||
|
304.5 |
12:03:01 |
XLON |
750 |
606175208900513000 |
|
||
|
304.5 |
12:03:01 |
XLON |
590 |
606175208900513000 |
|
||
|
304.5 |
12:03:01 |
XLON |
96 |
606175208900513000 |
|
||
|
304.5 |
12:03:06 |
XLON |
15 |
606175208900514000 |
|
||
|
304.5 |
12:03:06 |
XLON |
549 |
606175208900514000 |
|
||
|
304.5 |
12:03:06 |
XLON |
219 |
606175208900514000 |
|
||
|
304.2 |
12:03:12 |
AQXE |
798 |
592101458441305000 |
|
||
|
304.2 |
12:03:12 |
XLON |
1302 |
592101458441305000 |
|
||
|
304.2 |
12:03:12 |
TRQX |
553 |
606175208900516000 |
|
||
|
304.2 |
12:03:12 |
TRQX |
98 |
606175208900516000 |
|
||
|
304.2 |
12:03:12 |
CHIX |
351 |
592101458441305000 |
|
||
|
304.2 |
12:03:12 |
CHIX |
951 |
592101458441305000 |
|
||
|
304.2 |
12:03:12 |
XLON |
651 |
592101458441305000 |
|
||
|
304.2 |
12:03:12 |
BATE |
798 |
606175208900516000 |
|
||
|
304.2 |
12:03:12 |
TRQX |
804 |
592101458441305000 |
|
||
|
304.2 |
12:03:12 |
BATE |
651 |
606175208900516000 |
|
||
|
304.1 |
12:03:12 |
AQXE |
151 |
606175208900516000 |
|
||
|
304.1 |
12:03:12 |
AQXE |
424 |
592101458441305000 |
|
||
|
303.7 |
12:09:24 |
XLON |
1627 |
606175208900631000 |
|
||
|
303.7 |
12:09:24 |
TRQX |
976 |
606175208900631000 |
|
||
|
303.7 |
12:09:24 |
TRQX |
651 |
592101458441423000 |
|
||
|
303.7 |
12:09:24 |
AQXE |
172 |
592101458441423000 |
|
||
|
303.7 |
12:09:24 |
AQXE |
479 |
592101458441423000 |
|
||
|
303.7 |
12:09:24 |
AQXE |
651 |
606175208900631000 |
|
||
|
303.6 |
12:14:43 |
AQXE |
270 |
606175208900734000 |
|
||
|
303.6 |
12:15:01 |
AQXE |
165 |
606175208900739000 |
|
||
|
303.6 |
12:15:02 |
AQXE |
216 |
606175208900739000 |
|
||
|
303.6 |
12:15:02 |
BATE |
608 |
592101458441533000 |
|
||
|
303.6 |
12:15:02 |
AQXE |
711 |
592101458441533000 |
|
||
|
303.6 |
12:15:02 |
BATE |
100 |
592101458441533000 |
|
||
|
303.6 |
12:15:02 |
XLON |
1099 |
592101458441533000 |
|
||
|
303.6 |
12:15:02 |
TRQX |
651 |
606175208900739000 |
|
||
|
303.6 |
12:15:02 |
XLON |
1104 |
592101458441533000 |
|
||
|
303.6 |
12:15:02 |
XLON |
773 |
606175208900739000 |
|
||
|
303.5 |
12:16:26 |
AQXE |
866 |
606175208900770000 |
|
||
|
303.8 |
12:20:20 |
CHIX |
651 |
606175208900843000 |
|
||
|
304 |
12:23:11 |
AQXE |
1500 |
592101458441692000 |
|
||
|
304 |
12:23:11 |
AQXE |
261 |
592101458441692000 |
|
||
|
303.8 |
12:23:32 |
TRQX |
798 |
592101458441700000 |
|
||
|
303.8 |
12:23:32 |
TRQX |
651 |
592101458441700000 |
|
||
|
303.8 |
12:23:32 |
BATE |
651 |
606175208900902000 |
|
||
|
303.8 |
12:23:32 |
XLON |
767 |
592101458441700000 |
|
||
|
303.8 |
12:23:32 |
BATE |
665 |
592101458441700000 |
|
||
|
303.8 |
12:23:32 |
XLON |
1022 |
606175208900902000 |
|
||
|
303.8 |
12:23:32 |
AQXE |
1302 |
606175208900902000 |
|
||
|
303.8 |
12:23:32 |
AQXE |
742 |
606175208900902000 |
|
||
|
303.8 |
12:23:32 |
XLON |
271 |
592101458441700000 |
|
||
|
303.7 |
12:24:12 |
BATE |
754 |
592101458441713000 |
|
||
|
303.7 |
12:24:12 |
TRQX |
651 |
606175208900915000 |
|
||
|
303.7 |
12:24:12 |
AQXE |
666 |
606175208900915000 |
|
||
|
303.5 |
12:25:02 |
AQXE |
999 |
606175208900929000 |
|
||
|
303.7 |
12:31:59 |
XLON |
528 |
592101458441856000 |
|
||
|
303.7 |
12:31:59 |
CHIX |
651 |
606175208901055000 |
|
||
|
303.7 |
12:31:59 |
XLON |
1119 |
592101458441856000 |
|
||
|
303.7 |
12:31:59 |
AQXE |
528 |
592101458441856000 |
|
||
|
303.7 |
12:31:59 |
AQXE |
284 |
592101458441856000 |
|
||
|
303.7 |
12:32:01 |
AQXE |
165 |
592101458441856000 |
|
||
|
303.7 |
12:32:01 |
AQXE |
1123 |
592101458441856000 |
|
||
|
303.7 |
12:32:01 |
XLON |
202 |
606175208901055000 |
|
||
|
303.6 |
12:32:01 |
CHIX |
1298 |
592101458441857000 |
|
||
|
303.5 |
12:32:02 |
AQXE |
61 |
606175208901056000 |
|
||
|
303.4 |
12:33:02 |
AQXE |
871 |
606175208901076000 |
|
||
|
303.4 |
12:33:09 |
AQXE |
477 |
606175208901078000 |
|
||
|
303.1 |
12:35:02 |
AQXE |
108 |
606175208901113000 |
|
||
|
303.1 |
12:35:51 |
AQXE |
165 |
606175208901127000 |
|
||
|
303.1 |
12:36:26 |
AQXE |
252 |
606175208901141000 |
|
||
|
303.1 |
12:36:31 |
XLON |
1008 |
592101458441946000 |
|
||
|
303.1 |
12:36:31 |
AQXE |
126 |
606175208901142000 |
|
||
|
303.1 |
12:36:31 |
BATE |
995 |
592101458441946000 |
|
||
|
303.1 |
12:36:31 |
XLON |
651 |
606175208901142000 |
|
||
|
304 |
12:42:31 |
CHIX |
805 |
592101458442078000 |
|
||
|
304 |
12:42:31 |
TRQX |
651 |
606175208901271000 |
|
||
|
304 |
12:42:31 |
BATE |
651 |
606175208901271000 |
|
||
|
304 |
12:42:31 |
XLON |
1302 |
592101458442078000 |
|
||
|
304 |
12:42:31 |
AQXE |
798 |
592101458442078000 |
|
||
|
304 |
12:42:31 |
BATE |
651 |
606175208901271000 |
|
||
|
304 |
12:42:31 |
XLON |
1900 |
592101458442078000 |
|
||
|
304 |
12:42:31 |
XLON |
597 |
592101458442078000 |
|
||
|
303.9 |
12:42:31 |
XLON |
16 |
606175208901271000 |
|
||
|
303.8 |
12:42:34 |
XLON |
750 |
606175208901272000 |
|
||
|
303.8 |
12:42:34 |
XLON |
243 |
606175208901272000 |
|
||
|
303.6 |
12:43:00 |
BATE |
173 |
592101458442087000 |
|
||
|
303.6 |
12:43:00 |
BATE |
648 |
592101458442087000 |
|
||
|
303.4 |
12:46:29 |
XLON |
1070 |
592101458442159000 |
|
||
|
303.4 |
12:46:29 |
BATE |
651 |
606175208901351000 |
|
||
|
303.4 |
12:46:29 |
CHIX |
1186 |
592101458442159000 |
|
||
|
303.4 |
12:46:29 |
AQXE |
651 |
606175208901351000 |
|
||
|
303.4 |
12:46:29 |
TRQX |
1060 |
606175208901351000 |
|
||
|
303.4 |
12:46:29 |
TRQX |
290 |
606175208901351000 |
|
||
|
303.1 |
12:48:02 |
XLON |
569 |
592101458442187000 |
|
||
|
303.1 |
12:48:02 |
XLON |
480 |
592101458442187000 |
|
||
|
303.1 |
12:48:02 |
TRQX |
651 |
606175208901378000 |
|
||
|
303.1 |
12:48:02 |
BATE |
603 |
592101458442187000 |
|
||
|
303.1 |
12:48:02 |
BATE |
440 |
592101458442187000 |
|
||
|
303.1 |
12:48:02 |
TRQX |
651 |
606175208901378000 |
|
||
|
303 |
12:51:56 |
AQXE |
999 |
592101458442257000 |
|
||
|
303 |
12:51:56 |
TRQX |
651 |
606175208901445000 |
|
||
|
303 |
12:51:56 |
BATE |
1003 |
592101458442257000 |
|
||
|
303 |
12:51:56 |
TRQX |
651 |
606175208901445000 |
|
||
|
302.9 |
12:51:56 |
BATE |
213 |
592101458442257000 |
|
||
|
302.9 |
12:51:56 |
BATE |
385 |
592101458442257000 |
|
||
|
302.9 |
12:51:56 |
BATE |
53 |
592101458442257000 |
|
||
|
302.9 |
12:51:56 |
TRQX |
62 |
606175208901445000 |
|
||
|
303.8 |
12:55:48 |
XLON |
750 |
592101458442319000 |
|
||
|
303.8 |
12:55:48 |
XLON |
549 |
592101458442319000 |
|
||
|
303.8 |
12:55:48 |
XLON |
204 |
592101458442319000 |
|
||
|
303.6 |
12:57:02 |
AQXE |
692 |
606175208901527000 |
|
||
|
303.6 |
12:57:02 |
XLON |
2483 |
606175208901527000 |
|
||
|
303.5 |
12:57:41 |
BATE |
354 |
592101458442351000 |
|
||
|
303.5 |
12:58:02 |
BATE |
301 |
592101458442356000 |
|
||
|
303.5 |
12:58:02 |
BATE |
455 |
592101458442356000 |
|
||
|
303.5 |
12:58:02 |
BATE |
28 |
592101458442356000 |
|
||
|
303.5 |
12:58:02 |
AQXE |
418 |
606175208901542000 |
|
||
|
303.5 |
12:58:02 |
AQXE |
651 |
592101458442356000 |
|
||
|
303.5 |
12:58:02 |
CHIX |
1174 |
606175208901542000 |
|
||
|
303.5 |
12:58:02 |
XLON |
764 |
592101458442356000 |
|
||
|
303.5 |
12:58:02 |
AQXE |
233 |
606175208901542000 |
|
||
|
303.5 |
12:58:02 |
XLON |
839 |
592101458442356000 |
|
||
|
303.5 |
12:58:02 |
AQXE |
68 |
606175208901542000 |
|
||
|
303.5 |
12:58:02 |
AQXE |
651 |
606175208901542000 |
|
||
|
303.5 |
12:58:02 |
AQXE |
583 |
606175208901542000 |
|
||
|
303.4 |
13:00:02 |
AQXE |
546 |
606175208901573000 |
|
||
|
303.4 |
13:01:03 |
AQXE |
454 |
606175208901594000 |
|
||
|
303.4 |
13:01:03 |
AQXE |
57 |
606175208901594000 |
|
||
|
303.4 |
13:02:58 |
AQXE |
824 |
606175208901629000 |
|
||
|
303.4 |
13:03:02 |
BATE |
446 |
592101458442447000 |
|
||
|
303.4 |
13:03:02 |
BATE |
205 |
592101458442447000 |
|
||
|
303.4 |
13:03:02 |
CHIX |
791 |
606175208901630000 |
|
||
|
303.4 |
13:03:02 |
CHIX |
110 |
606175208901630000 |
|
||
|
303.4 |
13:03:02 |
AQXE |
284 |
592101458442447000 |
|
||
|
303.4 |
13:03:02 |
TRQX |
651 |
592101458442447000 |
|
||
|
303.4 |
13:03:02 |
AQXE |
684 |
592101458442447000 |
|
||
|
303.4 |
13:03:02 |
BATE |
651 |
592101458442447000 |
|
||
|
303.4 |
13:03:02 |
AQXE |
438 |
606175208901630000 |
|
||
|
303.4 |
13:03:02 |
CHIX |
99 |
606175208901630000 |
|
||
|
303.4 |
13:03:02 |
CHIX |
273 |
606175208901630000 |
|
||
|
303.4 |
13:03:03 |
CHIX |
166 |
606175208901630000 |
|
||
|
303.4 |
13:03:17 |
CHIX |
212 |
606175208901634000 |
|
||
|
303.4 |
13:03:18 |
AQXE |
496 |
606175208901635000 |
|
||
|
303.4 |
13:03:18 |
BATE |
637 |
606175208901635000 |
|
||
|
303.4 |
13:03:18 |
TRQX |
711 |
592101458442452000 |
|
||
|
303.4 |
13:03:18 |
BATE |
14 |
606175208901635000 |
|
||
|
303.4 |
13:03:18 |
AQXE |
155 |
606175208901635000 |
|
||
|
303.4 |
13:07:37 |
CHIX |
719 |
606175208901714000 |
|
||
|
303.4 |
13:07:37 |
AQXE |
651 |
592101458442534000 |
|
||
|
303.4 |
13:07:37 |
XLON |
173 |
592101458442534000 |
|
||
|
303.4 |
13:07:38 |
XLON |
292 |
592101458442534000 |
|
||
|
303.4 |
13:07:41 |
XLON |
186 |
592101458442535000 |
|
||
|
303.6 |
13:13:39 |
XLON |
254 |
592101458442669000 |
|
||
|
303.6 |
13:13:39 |
AQXE |
651 |
606175208901843000 |
|
||
|
303.6 |
13:14:11 |
AQXE |
651 |
592101458442681000 |
|
||
|
303.6 |
13:14:11 |
XLON |
152 |
606175208901855000 |
|
||
|
303.6 |
13:14:11 |
XLON |
50 |
606175208901855000 |
|
||
|
303.9 |
13:15:46 |
XLON |
882 |
592101458442714000 |
|
||
|
304 |
13:16:14 |
CHIX |
6 |
606175208901900000 |
|
||
|
304.2 |
13:16:51 |
AQXE |
1256 |
592101458442740000 |
|
||
|
304 |
13:17:04 |
CHIX |
562 |
592101458442744000 |
|
||
|
304 |
13:17:04 |
CHIX |
887 |
592101458442744000 |
|
||
|
304 |
13:17:04 |
AQXE |
204 |
606175208901917000 |
|
||
|
304 |
13:17:04 |
BATE |
651 |
606175208901917000 |
|
||
|
304 |
13:17:04 |
TRQX |
651 |
592101458442744000 |
|
||
|
304 |
13:17:04 |
XLON |
1449 |
606175208901917000 |
|
||
|
304 |
13:17:04 |
AQXE |
447 |
606175208901917000 |
|
||
|
304 |
13:17:04 |
AQXE |
447 |
606175208901917000 |
|
||
|
304 |
13:17:04 |
XLON |
565 |
592101458442744000 |
|
||
|
304 |
13:17:04 |
XLON |
78 |
592101458442744000 |
|
||
|
304 |
13:17:04 |
AQXE |
204 |
606175208901917000 |
|
||
|
304 |
13:17:04 |
XLON |
95 |
606175208901917000 |
|
||
|
304.1 |
13:17:51 |
XLON |
651 |
592101458442761000 |
|
||
|
304.1 |
13:17:51 |
AQXE |
1098 |
606175208901934000 |
|
||
|
303.9 |
13:21:47 |
TRQX |
651 |
592101458442842000 |
|
||
|
303.9 |
13:21:47 |
BATE |
989 |
606175208902013000 |
|
||
|
303.9 |
13:21:47 |
TRQX |
651 |
592101458442842000 |
|
||
|
303.9 |
13:21:47 |
CHIX |
992 |
606175208902013000 |
|
||
|
303.9 |
13:21:47 |
CHIX |
1302 |
592101458442842000 |
|
||
|
303.9 |
13:21:47 |
AQXE |
1449 |
606175208902013000 |
|
||
|
303.9 |
13:21:47 |
AQXE |
173 |
606175208902013000 |
|
||
|
303.7 |
13:24:47 |
TRQX |
651 |
592101458442908000 |
|
||
|
303.7 |
13:24:47 |
AQXE |
1051 |
606175208902077000 |
|
||
|
303.7 |
13:24:47 |
TRQX |
1058 |
592101458442908000 |
|
||
|
303.7 |
13:24:47 |
AQXE |
651 |
606175208902077000 |
|
||
|
303.7 |
13:24:47 |
BATE |
401 |
606175208902077000 |
|
||
|
303.7 |
13:24:47 |
BATE |
48 |
606175208902077000 |
|
||
|
303.7 |
13:24:47 |
BATE |
265 |
606175208902077000 |
|
||
|
303.7 |
13:24:47 |
BATE |
674 |
606175208902077000 |
|
||
|
303.6 |
13:28:43 |
BATE |
651 |
592101458442991000 |
|
||
|
303.6 |
13:28:43 |
CHIX |
734 |
606175208902158000 |
|
||
|
303.7 |
13:31:23 |
CHIX |
1002 |
592101458443049000 |
|
||
|
303.7 |
13:31:23 |
CHIX |
300 |
592101458443049000 |
|
||
|
303.7 |
13:31:23 |
BATE |
651 |
606175208902213000 |
|
||
|
303.7 |
13:31:23 |
TRQX |
32 |
592101458443049000 |
|
||
|
303.7 |
13:31:23 |
BATE |
651 |
592101458443049000 |
|
||
|
303.7 |
13:31:23 |
CHIX |
651 |
606175208902213000 |
|
||
|
303.7 |
13:31:23 |
AQXE |
798 |
606175208902213000 |
|
||
|
303.7 |
13:31:23 |
TRQX |
648 |
592101458443049000 |
|
||
|
303.7 |
13:31:23 |
XLON |
259 |
606175208902213000 |
|
||
|
303.7 |
13:31:24 |
XLON |
388 |
606175208902213000 |
|
||
|
303.7 |
13:31:24 |
XLON |
149 |
606175208902213000 |
|
||
|
303.6 |
13:32:45 |
BATE |
651 |
592101458443077000 |
|
||
|
303.6 |
13:32:45 |
CHIX |
498 |
606175208902240000 |
|
||
|
303.6 |
13:32:45 |
CHIX |
330 |
606175208902240000 |
|
||
|
303.6 |
13:32:45 |
TRQX |
662 |
592101458443077000 |
|
||
|
303.6 |
13:32:45 |
BATE |
651 |
606175208902240000 |
|
||
|
303.4 |
13:33:53 |
TRQX |
651 |
592101458443097000 |
|
||
|
303.4 |
13:33:53 |
CHIX |
1095 |
606175208902260000 |
|
||
|
303.4 |
13:33:53 |
XLON |
651 |
592101458443097000 |
|
||
|
303.4 |
13:33:53 |
AQXE |
824 |
606175208902260000 |
|
||
|
303.4 |
13:33:53 |
AQXE |
324 |
606175208902260000 |
|
||
|
303.4 |
13:33:53 |
XLON |
651 |
592101458443097000 |
|
||
|
303.4 |
13:33:53 |
TRQX |
689 |
606175208902260000 |
|
||
|
303.3 |
13:36:20 |
BATE |
651 |
606175208902309000 |
|
||
|
303.3 |
13:36:20 |
TRQX |
987 |
592101458443149000 |
|
||
|
303.2 |
13:38:57 |
XLON |
988 |
592101458443205000 |
|
||
|
303.2 |
13:38:57 |
AQXE |
330 |
606175208902364000 |
|
||
|
303.2 |
13:38:57 |
AQXE |
321 |
606175208902364000 |
|
||
|
303.2 |
13:38:57 |
TRQX |
651 |
592101458443205000 |
|
||
|
303.2 |
13:38:57 |
AQXE |
653 |
606175208902364000 |
|
||
|
302.7 |
13:39:01 |
XLON |
1568 |
592101458443207000 |
|
||
|
302.7 |
13:39:01 |
XLON |
233 |
592101458443207000 |
|
||
|
303.3 |
13:39:36 |
XLON |
1456 |
592101458443220000 |
|
||
|
303.3 |
13:39:36 |
XLON |
368 |
592101458443220000 |
|
||
|
303.3 |
13:39:36 |
CHIX |
651 |
606175208902379000 |
|
||
|
303.6 |
13:40:20 |
XLON |
725 |
592101458443237000 |
|
||
|
303.5 |
13:41:58 |
XLON |
1048 |
592101458443274000 |
|
||
|
303.5 |
13:41:58 |
CHIX |
651 |
606175208902431000 |
|
||
|
303.5 |
13:41:58 |
XLON |
1690 |
592101458443274000 |
|
||
|
303.5 |
13:41:58 |
TRQX |
651 |
592101458443274000 |
|
||
|
303.5 |
13:41:58 |
XLON |
940 |
592101458443274000 |
|
||
|
303.5 |
13:41:58 |
CHIX |
651 |
606175208902431000 |
|
||
|
303.2 |
13:43:31 |
AQXE |
149 |
606175208902464000 |
|
||
|
303.2 |
13:43:31 |
AQXE |
651 |
592101458443308000 |
|
||
|
303.2 |
13:43:34 |
AQXE |
200 |
606175208902465000 |
|
||
|
303.2 |
13:43:54 |
XLON |
457 |
606175208902472000 |
|
||
|
303.2 |
13:43:54 |
XLON |
323 |
606175208902472000 |
|
||
|
303.2 |
13:43:54 |
TRQX |
347 |
592101458443316000 |
|
||
|
303.2 |
13:43:54 |
TRQX |
304 |
592101458443316000 |
|
||
|
303.2 |
13:43:54 |
AQXE |
10 |
606175208902472000 |
|
||
|
303.2 |
13:43:54 |
AQXE |
770 |
606175208902472000 |
|
||
|
303.1 |
13:43:54 |
TRQX |
983 |
592101458443316000 |
|
||
|
303.7 |
13:50:37 |
XLON |
710 |
606175208902605000 |
|
||
|
303.8 |
13:50:56 |
XLON |
5 |
592101458443461000 |
|
||
|
303.8 |
13:50:56 |
XLON |
548 |
592101458443461000 |
|
||
|
303.8 |
13:50:56 |
XLON |
98 |
592101458443461000 |
|
||
|
303.8 |
13:50:56 |
AQXE |
127 |
606175208902612000 |
|
||
|
304.3 |
13:51:29 |
AQXE |
651 |
592101458443473000 |
|
||
|
304.3 |
13:51:29 |
XLON |
31 |
606175208902624000 |
|
||
|
304.3 |
13:52:43 |
XLON |
545 |
606175208902648000 |
|
||
|
304.3 |
13:52:43 |
XLON |
547 |
606175208902648000 |
|
||
|
304.3 |
13:52:43 |
XLON |
210 |
606175208902648000 |
|
||
|
304.3 |
13:52:43 |
AQXE |
301 |
592101458443498000 |
|
||
|
304.3 |
13:53:00 |
XLON |
688 |
592101458443504000 |
|
||
|
304.3 |
13:53:00 |
XLON |
549 |
592101458443504000 |
|
||
|
304.3 |
13:53:00 |
XLON |
379 |
592101458443504000 |
|
||
|
304.3 |
13:53:00 |
AQXE |
727 |
606175208902654000 |
|
||
|
304.6 |
13:53:44 |
AQXE |
512 |
592101458443519000 |
|
||
|
304.6 |
13:53:44 |
XLON |
549 |
606175208902668000 |
|
||
|
304.6 |
13:53:44 |
XLON |
753 |
606175208902668000 |
|
||
|
304.6 |
13:53:48 |
BATE |
309 |
592101458443521000 |
|
||
|
304.6 |
13:53:48 |
XLON |
673 |
606175208902670000 |
|
||
|
304.5 |
13:54:57 |
CHIX |
651 |
592101458443545000 |
|
||
|
304.5 |
13:54:57 |
TRQX |
925 |
606175208902693000 |
|
||
|
304.5 |
13:54:57 |
BATE |
651 |
592101458443545000 |
|
||
|
304.5 |
13:54:57 |
CHIX |
651 |
606175208902693000 |
|
||
|
304.5 |
13:54:57 |
XLON |
1276 |
606175208902693000 |
|
||
|
304.5 |
13:54:57 |
BATE |
712 |
592101458443545000 |
|
||
|
304.5 |
13:54:57 |
AQXE |
1302 |
606175208902693000 |
|
||
|
304.5 |
13:54:57 |
XLON |
651 |
606175208902693000 |
|
||
|
304.1 |
13:56:57 |
CHIX |
260 |
606175208902738000 |
|
||
|
304.1 |
13:56:57 |
AQXE |
354 |
606175208902738000 |
|
||
|
304.1 |
13:57:58 |
AQXE |
297 |
606175208902759000 |
|
||
|
304.1 |
13:57:58 |
AQXE |
386 |
592101458443613000 |
|
||
|
304.1 |
13:58:46 |
CHIX |
916 |
592101458443629000 |
|
||
|
304.1 |
13:58:46 |
XLON |
651 |
592101458443629000 |
|
||
|
304.1 |
13:58:46 |
CHIX |
786 |
606175208902775000 |
|
||
|
304.1 |
13:58:46 |
TRQX |
651 |
606175208902775000 |
|
||
|
304.1 |
13:58:46 |
AQXE |
852 |
592101458443629000 |
|
||
|
304.1 |
13:58:46 |
XLON |
1049 |
592101458443629000 |
|
||
|
304.1 |
13:58:46 |
TRQX |
651 |
606175208902775000 |
|
||
|
304.1 |
13:58:46 |
AQXE |
324 |
592101458443629000 |
|
||
|
304.1 |
13:58:46 |
BATE |
651 |
606175208902775000 |
|
||
|
304 |
13:59:40 |
XLON |
546 |
606175208902791000 |
|
||
|
304 |
13:59:40 |
XLON |
842 |
606175208902791000 |
|
||
|
303.4 |
14:02:28 |
TRQX |
651 |
592101458443702000 |
|
||
|
303.4 |
14:02:28 |
XLON |
999 |
606175208902845000 |
|
||
|
303.4 |
14:02:28 |
AQXE |
132 |
592101458443702000 |
|
||
|
303.4 |
14:02:28 |
XLON |
998 |
606175208902845000 |
|
||
|
303.4 |
14:02:28 |
BATE |
662 |
592101458443702000 |
|
||
|
303.4 |
14:02:28 |
AQXE |
519 |
592101458443702000 |
|
||
|
303.2 |
14:05:16 |
TRQX |
651 |
592101458443763000 |
|
||
|
303.2 |
14:05:16 |
CHIX |
1033 |
592101458443763000 |
|
||
|
303.2 |
14:05:16 |
XLON |
661 |
592101458443763000 |
|
||
|
303.2 |
14:05:16 |
BATE |
678 |
592101458443763000 |
|
||
|
303.2 |
14:05:16 |
AQXE |
280 |
606175208902905000 |
|
||
|
303.2 |
14:05:16 |
AQXE |
1033 |
606175208902905000 |
|
||
|
303.2 |
14:05:16 |
AQXE |
371 |
606175208902905000 |
|
||
|
302.8 |
14:08:02 |
XLON |
373 |
606175208902965000 |
|
||
|
302.8 |
14:08:02 |
XLON |
1053 |
606175208902965000 |
|
||
|
302.8 |
14:08:02 |
TRQX |
651 |
592101458443825000 |
|
||
|
302.8 |
14:08:02 |
XLON |
679 |
606175208902965000 |
|
||
|
302.8 |
14:08:02 |
BATE |
651 |
592101458443825000 |
|
||
|
302.7 |
14:08:02 |
CHIX |
659 |
592101458443825000 |
|
||
|
302.7 |
14:08:02 |
BATE |
269 |
606175208902965000 |
|
||
|
302.7 |
14:08:02 |
BATE |
382 |
606175208902965000 |
|
||
|
302.8 |
14:11:46 |
BATE |
986 |
592101458443904000 |
|
||
|
302.8 |
14:11:46 |
AQXE |
651 |
606175208903041000 |
|
||
|
302.8 |
14:11:46 |
AQXE |
651 |
592101458443904000 |
|
||
|
302.8 |
14:11:46 |
CHIX |
95 |
606175208903041000 |
|
||
|
302.8 |
14:11:46 |
CHIX |
163 |
606175208903041000 |
|
||
|
302.8 |
14:11:46 |
CHIX |
211 |
606175208903041000 |
|
||
|
302.8 |
14:11:46 |
CHIX |
517 |
606175208903041000 |
|
||
|
302.8 |
14:11:46 |
TRQX |
742 |
592101458443904000 |
|
||
|
302.8 |
14:11:46 |
BATE |
159 |
606175208903041000 |
|
||
|
302.8 |
14:11:46 |
BATE |
492 |
606175208903041000 |
|
||
|
303.2 |
14:13:25 |
XLON |
979 |
592101458443936000 |
|
||
|
303.2 |
14:13:25 |
BATE |
20 |
606175208903073000 |
|
||
|
303.2 |
14:13:25 |
BATE |
618 |
606175208903073000 |
|
||
|
303.2 |
14:13:25 |
CHIX |
64 |
606175208903073000 |
|
||
|
303.2 |
14:13:25 |
CHIX |
288 |
606175208903073000 |
|
||
|
303.2 |
14:13:25 |
CHIX |
23 |
606175208903073000 |
|
||
|
303.2 |
14:13:57 |
AQXE |
316 |
592101458443947000 |
|
||
|
303.5 |
14:16:22 |
CHIX |
882 |
606175208903145000 |
|
||
|
303.7 |
14:16:49 |
XLON |
986 |
606175208903157000 |
|
||
|
303.6 |
14:18:41 |
AQXE |
165 |
592101458444072000 |
|
||
|
303.6 |
14:18:52 |
BATE |
604 |
592101458444076000 |
|
||
|
303.55 |
14:19:01 |
TRQX |
849 |
592101458444080000 |
|
||
|
303.6 |
14:19:01 |
TRQX |
602 |
592101458444080000 |
|
||
|
303.6 |
14:19:01 |
BATE |
28 |
592101458444080000 |
|
||
|
303.6 |
14:19:01 |
XLON |
29 |
606175208903212000 |
|
||
|
303.6 |
14:19:01 |
CHIX |
307 |
606175208903212000 |
|
||
|
303.7 |
14:19:36 |
AQXE |
762 |
606175208903229000 |
|
||
|
303.5 |
14:19:38 |
AQXE |
651 |
606175208903229000 |
|
||
|
303.5 |
14:19:38 |
TRQX |
469 |
592101458444097000 |
|
||
|
303.5 |
14:19:38 |
AQXE |
963 |
606175208903229000 |
|
||
|
303.5 |
14:19:38 |
AQXE |
842 |
606175208903229000 |
|
||
|
303.6 |
14:19:52 |
CHIX |
603 |
592101458444105000 |
|
||
|
303.6 |
14:19:54 |
CHIX |
259 |
592101458444106000 |
|
||
|
303.5 |
14:20:02 |
BATE |
651 |
592101458444110000 |
|
||
|
303.5 |
14:20:03 |
CHIX |
651 |
606175208903242000 |
|
||
|
303.5 |
14:20:03 |
CHIX |
651 |
606175208903242000 |
|
||
|
303.5 |
14:20:03 |
CHIX |
618 |
592101458444110000 |
|
||
|
303.5 |
14:20:07 |
TRQX |
798 |
592101458444113000 |
|
||
|
303.5 |
14:20:07 |
TRQX |
182 |
592101458444113000 |
|
||
|
303.5 |
14:20:07 |
TRQX |
761 |
592101458444113000 |
|
||
|
303.5 |
14:20:07 |
CHIX |
685 |
592101458444113000 |
|
||
|
303.5 |
14:20:07 |
CHIX |
39 |
592101458444113000 |
|
||
|
303.5 |
14:20:07 |
XLON |
145 |
606175208903245000 |
|
||
|
303.5 |
14:20:07 |
XLON |
460 |
592101458444113000 |
|
||
|
303.4 |
14:20:22 |
CHIX |
274 |
592101458444119000 |
|
||
|
303.4 |
14:20:22 |
CHIX |
798 |
592101458444119000 |
|
||
|
303.4 |
14:20:22 |
BATE |
651 |
606175208903251000 |
|
||
|
303.4 |
14:20:22 |
TRQX |
940 |
606175208903251000 |
|
||
|
303 |
14:23:22 |
XLON |
1217 |
606175208903320000 |
|
||
|
303 |
14:23:22 |
XLON |
1120 |
606175208903320000 |
|
||
|
303 |
14:23:22 |
TRQX |
766 |
592101458444191000 |
|
||
|
303 |
14:25:22 |
BATE |
4 |
592101458444240000 |
|
||
|
303 |
14:25:22 |
BATE |
651 |
592101458444240000 |
|
||
|
303 |
14:25:22 |
TRQX |
1353 |
606175208903369000 |
|
||
|
303 |
14:25:22 |
CHIX |
651 |
606175208903369000 |
|
||
|
303 |
14:25:23 |
BATE |
454 |
592101458444241000 |
|
||
|
303 |
14:25:27 |
BATE |
193 |
592101458444242000 |
|
||
|
303 |
14:25:52 |
TRQX |
632 |
606175208903378000 |
|
||
|
302.9 |
14:25:52 |
BATE |
1651 |
592101458444251000 |
|
||
|
302.9 |
14:25:52 |
TRQX |
651 |
606175208903378000 |
|
||
|
302.9 |
14:25:52 |
AQXE |
790 |
592101458444251000 |
|
||
|
302.9 |
14:25:52 |
TRQX |
651 |
606175208903378000 |
|
||
|
302.4 |
14:26:26 |
BATE |
213 |
592101458444267000 |
|
||
|
302.4 |
14:26:26 |
BATE |
438 |
592101458444267000 |
|
||
|
302.4 |
14:26:26 |
CHIX |
148 |
606175208903395000 |
|
||
|
302.4 |
14:26:26 |
CHIX |
877 |
606175208903395000 |
|
||
|
302.9 |
14:27:08 |
CHIX |
651 |
592101458444284000 |
|
||
|
302.9 |
14:27:08 |
BATE |
258 |
606175208903411000 |
|
||
|
302.9 |
14:27:08 |
BATE |
657 |
606175208903411000 |
|
||
|
302.3 |
14:27:16 |
XLON |
707 |
592101458444289000 |
|
||
|
302.3 |
14:27:16 |
AQXE |
651 |
606175208903416000 |
|
||
|
301.7 |
14:27:52 |
AQXE |
637 |
592101458444305000 |
|
||
|
301.7 |
14:28:07 |
TRQX |
651 |
606175208903439000 |
|
||
|
301.7 |
14:28:07 |
XLON |
643 |
606175208903439000 |
|
||
|
301.7 |
14:28:07 |
XLON |
260 |
606175208903439000 |
|
||
|
301.7 |
14:28:07 |
BATE |
612 |
606175208903439000 |
|
||
|
301.7 |
14:28:07 |
BATE |
651 |
592101458444313000 |
|
||
|
301.7 |
14:28:08 |
AQXE |
478 |
592101458444313000 |
|
||
|
301.7 |
14:28:08 |
AQXE |
41 |
592101458444313000 |
|
||
|
302.3 |
14:29:22 |
CHIX |
72 |
606175208903474000 |
|
||
|
302.3 |
14:29:22 |
CHIX |
377 |
606175208903474000 |
|
||
|
302.3 |
14:29:22 |
XLON |
306 |
592101458444349000 |
|
||
|
302.3 |
14:29:22 |
XLON |
816 |
592101458444349000 |
|
||
|
302.3 |
14:29:22 |
CHIX |
202 |
606175208903474000 |
|
||
|
302.1 |
14:30:04 |
BATE |
744 |
592101458444372000 |
|
||
|
302 |
14:30:04 |
XLON |
1093 |
606175208903497000 |
|
||
|
302 |
14:30:04 |
TRQX |
651 |
592101458444372000 |
|
||
|
302 |
14:30:04 |
CHIX |
1050 |
606175208903497000 |
|
||
|
301.9 |
14:31:07 |
AQXE |
1826 |
606175208903532000 |
|
||
|
301.9 |
14:31:07 |
BATE |
682 |
592101458444408000 |
|
||
|
301.9 |
14:31:07 |
CHIX |
651 |
606175208903532000 |
|
||
|
301.8 |
14:31:32 |
XLON |
2213 |
592101458444422000 |
|
||
|
301.8 |
14:32:02 |
AQXE |
651 |
606175208903561000 |
|
||
|
301.8 |
14:32:04 |
XLON |
671 |
592101458444439000 |
|
||
|
301.7 |
14:32:07 |
AQXE |
1632 |
606175208903565000 |
|
||
|
301.7 |
14:33:29 |
XLON |
531 |
606175208903613000 |
|
||
|
301.7 |
14:33:35 |
BATE |
720 |
592101458444494000 |
|
||
|
301.7 |
14:33:35 |
XLON |
120 |
606175208903616000 |
|
||
|
301.5 |
14:33:35 |
AQXE |
1083 |
606175208903616000 |
|
||
|
301.5 |
14:33:35 |
XLON |
1649 |
606175208903616000 |
|
||
|
301.5 |
14:33:35 |
TRQX |
651 |
592101458444494000 |
|
||
|
301.2 |
14:33:57 |
XLON |
819 |
592101458444505000 |
|
||
|
301.4 |
14:34:37 |
BATE |
1059 |
592101458444528000 |
|
||
|
301.4 |
14:34:37 |
CHIX |
651 |
606175208903649000 |
|
||
|
301.2 |
14:34:41 |
XLON |
482 |
592101458444530000 |
|
||
|
301.2 |
14:34:43 |
XLON |
455 |
592101458444530000 |
|
||
|
301.2 |
14:34:52 |
XLON |
651 |
592101458444534000 |
|
||
|
301.2 |
14:34:52 |
AQXE |
502 |
606175208903655000 |
|
||
|
301.2 |
14:34:52 |
AQXE |
434 |
606175208903655000 |
|
||
|
301.1 |
14:35:07 |
XLON |
200 |
606175208903663000 |
|
||
|
301.1 |
14:35:07 |
XLON |
176 |
606175208903663000 |
|
||
|
301.1 |
14:35:09 |
XLON |
336 |
606175208903664000 |
|
||
|
301.1 |
14:35:10 |
TRQX |
651 |
592101458444543000 |
|
||
|
300.3 |
14:36:22 |
BATE |
167 |
606175208903701000 |
|
||
|
300.3 |
14:36:22 |
BATE |
519 |
606175208903701000 |
|
||
|
300.3 |
14:36:22 |
XLON |
1677 |
606175208903701000 |
|
||
|
300.1 |
14:37:20 |
XLON |
1655 |
592101458444610000 |
|
||
|
300.1 |
14:37:20 |
XLON |
687 |
592101458444610000 |
|
||
|
300.1 |
14:37:20 |
AQXE |
651 |
606175208903729000 |
|
||
|
300 |
14:37:25 |
TRQX |
1029 |
606175208903732000 |
|
||
|
300 |
14:37:25 |
BATE |
651 |
592101458444613000 |
|
||
|
299.7 |
14:38:27 |
BATE |
651 |
592101458444645000 |
|
||
|
299.7 |
14:38:27 |
AQXE |
167 |
606175208903763000 |
|
||
|
299.7 |
14:38:27 |
XLON |
1671 |
592101458444645000 |
|
||
|
299.7 |
14:38:27 |
AQXE |
523 |
606175208903763000 |
|
||
|
299.6 |
14:38:37 |
XLON |
692 |
606175208903768000 |
|
||
|
299.6 |
14:38:37 |
XLON |
750 |
592101458444649000 |
|
||
|
299.6 |
14:38:37 |
XLON |
150 |
592101458444649000 |
|
||
|
299.6 |
14:38:37 |
XLON |
110 |
592101458444649000 |
|
||
|
299.6 |
14:39:36 |
XLON |
1023 |
592101458444678000 |
|
||
|
299.6 |
14:39:36 |
CHIX |
651 |
606175208903796000 |
|
||
|
299.5 |
14:39:57 |
AQXE |
109 |
592101458444689000 |
|
||
|
299.5 |
14:39:58 |
AQXE |
542 |
592101458444689000 |
|
||
|
299.5 |
14:40:18 |
BATE |
674 |
606175208903819000 |
|
||
|
299.4 |
14:40:18 |
BATE |
297 |
592101458444701000 |
|
||
|
299.4 |
14:40:18 |
BATE |
354 |
592101458444701000 |
|
||
|
299.4 |
14:40:18 |
XLON |
871 |
606175208903819000 |
|
||
|
299.4 |
14:40:18 |
XLON |
121 |
606175208903819000 |
|
||
|
299.3 |
14:40:38 |
AQXE |
723 |
592101458444711000 |
|
||
|
299.6 |
14:41:24 |
XLON |
1213 |
592101458444737000 |
|
||
|
299.6 |
14:41:24 |
CHIX |
651 |
606175208903853000 |
|
||
|
299.5 |
14:43:02 |
XLON |
1687 |
592101458444786000 |
|
||
|
299.5 |
14:43:02 |
XLON |
1006 |
592101458444786000 |
|
||
|
299.5 |
14:43:02 |
TRQX |
651 |
606175208903900000 |
|
||
|
299.5 |
14:43:02 |
BATE |
693 |
606175208903900000 |
|
||
|
299.3 |
14:43:02 |
XLON |
730 |
606175208903900000 |
|
||
|
299 |
14:43:28 |
XLON |
1302 |
592101458444798000 |
|
||
|
299 |
14:43:28 |
TRQX |
682 |
606175208903912000 |
|
||
|
299 |
14:43:28 |
AQXE |
627 |
606175208903912000 |
|
||
|
299 |
14:43:28 |
AQXE |
54 |
606175208903912000 |
|
||
|
298.8 |
14:44:37 |
XLON |
651 |
592101458444831000 |
|
||
|
298.8 |
14:44:37 |
TRQX |
681 |
606175208903944000 |
|
||
|
298.7 |
14:44:41 |
AQXE |
557 |
592101458444833000 |
|
||
|
298.7 |
14:44:41 |
CHIX |
585 |
606175208903946000 |
|
||
|
298.7 |
14:44:41 |
CHIX |
53 |
606175208903946000 |
|
||
|
298.7 |
14:44:41 |
CHIX |
391 |
606175208903946000 |
|
||
|
298.7 |
14:44:41 |
AQXE |
94 |
592101458444833000 |
|
||
|
299.5 |
14:46:02 |
XLON |
526 |
606175208903984000 |
|
||
|
299.5 |
14:46:04 |
BATE |
651 |
592101458444873000 |
|
||
|
299.5 |
14:46:04 |
XLON |
956 |
606175208903985000 |
|
||
|
299.5 |
14:46:04 |
CHIX |
61 |
592101458444873000 |
|
||
|
299.5 |
14:46:04 |
CHIX |
590 |
592101458444873000 |
|
||
|
299.5 |
14:46:04 |
XLON |
158 |
606175208903985000 |
|
||
|
299.3 |
14:46:27 |
CHIX |
548 |
592101458444883000 |
|
||
|
299.3 |
14:46:27 |
CHIX |
236 |
592101458444883000 |
|
||
|
299.3 |
14:46:27 |
TRQX |
651 |
606175208903995000 |
|
||
|
299.3 |
14:46:27 |
XLON |
1730 |
606175208903995000 |
|
||
|
299.2 |
14:48:57 |
XLON |
1856 |
592101458444953000 |
|
||
|
299.2 |
14:48:57 |
XLON |
17 |
592101458444953000 |
|
||
|
299.2 |
14:48:57 |
AQXE |
651 |
606175208904062000 |
|
||
|
299.1 |
14:48:57 |
CHIX |
651 |
592101458444953000 |
|
||
|
299.1 |
14:48:57 |
TRQX |
94 |
606175208904062000 |
|
||
|
299.1 |
14:48:57 |
TRQX |
303 |
606175208904062000 |
|
||
|
299.1 |
14:48:57 |
BATE |
651 |
606175208904062000 |
|
||
|
299.1 |
14:48:57 |
TRQX |
438 |
606175208904062000 |
|
||
|
299 |
14:48:57 |
XLON |
630 |
592101458444953000 |
|
||
|
299 |
14:50:23 |
XLON |
1660 |
606175208904104000 |
|
||
|
299 |
14:50:23 |
XLON |
53 |
592101458444995000 |
|
||
|
299 |
14:50:23 |
TRQX |
59 |
592101458444995000 |
|
||
|
299 |
14:50:23 |
AQXE |
684 |
606175208904104000 |
|
||
|
299 |
14:50:23 |
XLON |
706 |
606175208904104000 |
|
||
|
299 |
14:50:23 |
TRQX |
627 |
592101458444995000 |
|
||
|
298.9 |
14:50:37 |
XLON |
721 |
592101458445001000 |
|
||
|
298.9 |
14:50:37 |
XLON |
77 |
592101458445001000 |
|
||
|
298.9 |
14:50:37 |
TRQX |
32 |
606175208904109000 |
|
||
|
298.9 |
14:50:45 |
XLON |
211 |
592101458445005000 |
|
||
|
298.9 |
14:50:45 |
TRQX |
619 |
606175208904113000 |
|
||
|
298.8 |
14:51:06 |
TRQX |
651 |
592101458445016000 |
|
||
|
298.8 |
14:51:06 |
XLON |
1106 |
606175208904124000 |
|
||
|
298.7 |
14:52:08 |
XLON |
1049 |
592101458445047000 |
|
||
|
298.7 |
14:52:08 |
BATE |
36 |
592101458445047000 |
|
||
|
298.7 |
14:52:08 |
BATE |
636 |
592101458445047000 |
|
||
|
298.7 |
14:52:08 |
XLON |
12 |
606175208904154000 |
|
||
|
298.7 |
14:52:08 |
XLON |
639 |
606175208904154000 |
|
||
|
298.7 |
14:52:08 |
AQXE |
651 |
606175208904154000 |
|
||
|
298.4 |
14:53:22 |
TRQX |
26 |
592101458445085000 |
|
||
|
298.4 |
14:53:22 |
TRQX |
375 |
592101458445085000 |
|
||
|
298.6 |
14:54:38 |
XLON |
709 |
592101458445125000 |
|
||
|
298.3 |
14:55:08 |
XLON |
1688 |
606175208904252000 |
|
||
|
298.3 |
14:55:08 |
TRQX |
651 |
606175208904252000 |
|
||
|
298.4 |
14:55:08 |
TRQX |
250 |
592101458445148000 |
|
||
|
298.4 |
14:55:08 |
XLON |
681 |
592101458445148000 |
|
||
|
298.3 |
14:55:10 |
AQXE |
1092 |
592101458445149000 |
|
||
|
298.4 |
14:57:18 |
XLON |
1768 |
592101458445217000 |
|
||
|
298.4 |
14:57:18 |
XLON |
37 |
592101458445217000 |
|
||
|
298.4 |
14:57:18 |
BATE |
512 |
606175208904320000 |
|
||
|
298.4 |
14:57:18 |
BATE |
139 |
606175208904320000 |
|
||
|
298.4 |
14:57:18 |
XLON |
651 |
606175208904320000 |
|
||
|
298.4 |
14:57:18 |
AQXE |
1174 |
592101458445217000 |
|
||
|
298.3 |
14:57:45 |
BATE |
651 |
592101458445231000 |
|
||
|
298.3 |
14:57:45 |
CHIX |
1269 |
606175208904333000 |
|
||
|
298.2 |
14:57:49 |
XLON |
711 |
592101458445232000 |
|
||
|
298.2 |
14:57:49 |
AQXE |
651 |
606175208904335000 |
|
||
|
298.5 |
14:59:07 |
XLON |
651 |
592101458445271000 |
|
||
|
298.5 |
14:59:07 |
AQXE |
1309 |
606175208904373000 |
|
||
|
298.4 |
14:59:07 |
TRQX |
342 |
592101458445271000 |
|
||
|
298.4 |
14:59:07 |
TRQX |
424 |
592101458445271000 |
|
||
|
298.5 |
14:59:07 |
XLON |
356 |
606175208904373000 |
|
||
|
298.5 |
15:01:22 |
AQXE |
555 |
606175208904446000 |
|
||
|
298.5 |
15:01:22 |
AQXE |
148 |
606175208904446000 |
|
||
|
298.4 |
15:01:25 |
BATE |
651 |
592101458445348000 |
|
||
|
298.4 |
15:01:25 |
XLON |
1229 |
606175208904447000 |
|
||
|
298.4 |
15:01:25 |
TRQX |
651 |
606175208904447000 |
|
||
|
298.4 |
15:01:25 |
BATE |
651 |
592101458445348000 |
|
||
|
298.4 |
15:01:25 |
CHIX |
108 |
606175208904447000 |
|
||
|
298.4 |
15:01:25 |
CHIX |
543 |
606175208904447000 |
|
||
|
298.4 |
15:01:25 |
XLON |
385 |
606175208904447000 |
|
||
|
298.4 |
15:01:25 |
XLON |
391 |
606175208904447000 |
|
||
|
298.4 |
15:01:25 |
XLON |
750 |
606175208904448000 |
|
||
|
298.4 |
15:01:25 |
AQXE |
897 |
592101458445348000 |
|
||
|
298.6 |
15:01:27 |
XLON |
750 |
592101458445349000 |
|
||
|
298.6 |
15:01:27 |
XLON |
30 |
592101458445349000 |
|
||
|
298.3 |
15:02:09 |
BATE |
1052 |
592101458445370000 |
|
||
|
298.3 |
15:02:09 |
TRQX |
651 |
606175208904469000 |
|
||
|
298.3 |
15:02:09 |
BATE |
672 |
592101458445370000 |
|
||
|
298.4 |
15:03:10 |
XLON |
1664 |
606175208904503000 |
|
||
|
298.6 |
15:04:58 |
AQXE |
160 |
592101458445457000 |
|
||
|
298.6 |
15:05:05 |
BATE |
684 |
592101458445461000 |
|
||
|
298.6 |
15:05:05 |
XLON |
651 |
606175208904557000 |
|
||
|
298.6 |
15:05:05 |
TRQX |
651 |
606175208904557000 |
|
||
|
298.6 |
15:05:05 |
CHIX |
651 |
606175208904557000 |
|
||
|
298.6 |
15:05:05 |
BATE |
651 |
592101458445461000 |
|
||
|
298.6 |
15:05:05 |
XLON |
1021 |
606175208904557000 |
|
||
|
298.6 |
15:05:05 |
CHIX |
651 |
606175208904557000 |
|
||
|
298.6 |
15:05:05 |
AQXE |
850 |
592101458445461000 |
|
||
|
298.6 |
15:05:05 |
AQXE |
542 |
592101458445461000 |
|
||
|
298.5 |
15:05:20 |
CHIX |
651 |
606175208904564000 |
|
||
|
298.5 |
15:05:20 |
XLON |
482 |
592101458445468000 |
|
||
|
298.5 |
15:05:20 |
XLON |
432 |
592101458445468000 |
|
||
|
298.5 |
15:05:20 |
XLON |
88 |
592101458445468000 |
|
||
|
298.3 |
15:05:23 |
AQXE |
768 |
592101458445470000 |
|
||
|
298.2 |
15:06:28 |
TRQX |
651 |
592101458445504000 |
|
||
|
298.2 |
15:06:28 |
BATE |
951 |
606175208904599000 |
|
||
|
298.2 |
15:06:28 |
XLON |
1087 |
606175208904599000 |
|
||
|
298.2 |
15:06:28 |
AQXE |
171 |
592101458445504000 |
|
||
|
298.2 |
15:06:28 |
TRQX |
480 |
606175208904599000 |
|
||
|
298.1 |
15:06:35 |
TRQX |
201 |
606175208904604000 |
|
||
|
298.1 |
15:06:35 |
TRQX |
1083 |
606175208904604000 |
|
||
|
297.9 |
15:07:17 |
CHIX |
651 |
592101458445532000 |
|
||
|
297.9 |
15:07:17 |
TRQX |
111 |
606175208904626000 |
|
||
|
297.9 |
15:07:17 |
TRQX |
910 |
606175208904626000 |
|
||
|
297.6 |
15:07:58 |
XLON |
677 |
606175208904652000 |
|
||
|
297.5 |
15:08:09 |
XLON |
1687 |
592101458445565000 |
|
||
|
297.6 |
15:09:02 |
XLON |
602 |
606175208904689000 |
|
||
|
297.6 |
15:09:02 |
XLON |
49 |
606175208904689000 |
|
||
|
297.6 |
15:09:02 |
AQXE |
585 |
592101458445597000 |
|
||
|
297.6 |
15:09:07 |
TRQX |
69 |
592101458445602000 |
|
||
|
297.6 |
15:09:08 |
XLON |
362 |
606175208904695000 |
|
||
|
297.5 |
15:09:15 |
BATE |
108 |
592101458445607000 |
|
||
|
297.5 |
15:09:15 |
BATE |
543 |
592101458445607000 |
|
||
|
297.5 |
15:09:15 |
TRQX |
62 |
606175208904699000 |
|
||
|
297.5 |
15:09:15 |
TRQX |
624 |
606175208904699000 |
|
||
|
298 |
15:10:52 |
CHIX |
645 |
592101458445660000 |
|
||
|
298 |
15:10:54 |
CHIX |
6 |
592101458445661000 |
|
||
|
298 |
15:10:54 |
XLON |
1029 |
606175208904752000 |
|
||
|
297.9 |
15:11:07 |
CHIX |
651 |
592101458445668000 |
|
||
|
297.9 |
15:11:07 |
BATE |
941 |
606175208904759000 |
|
||
|
297.9 |
15:11:07 |
TRQX |
1347 |
592101458445668000 |
|
||
|
297.9 |
15:11:07 |
BATE |
18 |
606175208904759000 |
|
||
|
298.1 |
15:13:07 |
BATE |
688 |
592101458445730000 |
|
||
|
298.1 |
15:13:07 |
BATE |
761 |
592101458445730000 |
|
||
|
298.1 |
15:13:07 |
TRQX |
651 |
606175208904820000 |
|
||
|
298.1 |
15:13:07 |
CHIX |
651 |
606175208904820000 |
|
||
|
298.1 |
15:13:07 |
CHIX |
52 |
592101458445730000 |
|
||
|
298.1 |
15:13:07 |
CHIX |
617 |
606175208904820000 |
|
||
|
298.1 |
15:13:07 |
XLON |
651 |
592101458445730000 |
|
||
|
298.1 |
15:13:07 |
XLON |
377 |
606175208904820000 |
|
||
|
298.5 |
15:14:52 |
CHIX |
651 |
592101458445788000 |
|
||
|
298.5 |
15:14:52 |
XLON |
1125 |
606175208904876000 |
|
||
|
298.5 |
15:14:52 |
CHIX |
1132 |
592101458445788000 |
|
||
|
298.5 |
15:14:52 |
BATE |
651 |
606175208904876000 |
|
||
|
298.5 |
15:14:52 |
BATE |
678 |
606175208904876000 |
|
||
|
298.4 |
15:15:04 |
XLON |
1164 |
592101458445795000 |
|
||
|
298.4 |
15:15:04 |
AQXE |
651 |
606175208904883000 |
|
||
|
298 |
15:16:54 |
XLON |
1081 |
606175208904942000 |
|
||
|
298 |
15:16:57 |
AQXE |
571 |
592101458445857000 |
|
||
|
298 |
15:17:02 |
AQXE |
80 |
592101458445860000 |
|
||
|
297.9 |
15:17:15 |
CHIX |
588 |
592101458445868000 |
|
||
|
297.9 |
15:17:28 |
XLON |
179 |
606175208904962000 |
|
||
|
298.3 |
15:18:07 |
TRQX |
231 |
606175208904987000 |
|
||
|
298.3 |
15:18:07 |
BATE |
651 |
606175208904987000 |
|
||
|
298.3 |
15:18:07 |
CHIX |
651 |
592101458445900000 |
|
||
|
298.3 |
15:18:52 |
BATE |
651 |
592101458445926000 |
|
||
|
298.3 |
15:18:52 |
XLON |
1251 |
606175208905012000 |
|
||
|
298.3 |
15:18:52 |
TRQX |
651 |
592101458445926000 |
|
||
|
298.3 |
15:18:52 |
CHIX |
867 |
606175208905012000 |
|
||
|
298.3 |
15:18:52 |
CHIX |
48 |
606175208905012000 |
|
||
|
298.3 |
15:18:52 |
TRQX |
501 |
606175208905012000 |
|
||
|
298.3 |
15:18:53 |
AQXE |
651 |
606175208905012000 |
|
||
|
298.3 |
15:18:53 |
AQXE |
454 |
606175208905012000 |
|
||
|
298.3 |
15:19:00 |
AQXE |
16 |
606175208905015000 |
|
||
|
298.3 |
15:19:02 |
AQXE |
507 |
606175208905016000 |
|
||
|
298.2 |
15:19:04 |
XLON |
774 |
606175208905018000 |
|
||
|
298.2 |
15:19:04 |
AQXE |
11 |
592101458445932000 |
|
||
|
298.2 |
15:19:04 |
AQXE |
508 |
592101458445932000 |
|
||
|
298.2 |
15:19:04 |
TRQX |
104 |
592101458445932000 |
|
||
|
298.2 |
15:19:04 |
TRQX |
86 |
592101458445932000 |
|
||
|
298.1 |
15:19:04 |
CHIX |
600 |
592101458445932000 |
|
||
|
298.2 |
15:19:04 |
CHIX |
61 |
592101458445932000 |
|
||
|
298.1 |
15:19:04 |
XLON |
151 |
606175208905018000 |
|
||
|
298.2 |
15:19:04 |
AQXE |
166 |
592101458445932000 |
|
||
|
298.1 |
15:19:04 |
XLON |
617 |
606175208905018000 |
|
||
|
297.7 |
15:19:29 |
XLON |
651 |
592101458445947000 |
|
||
|
298 |
15:20:26 |
BATE |
379 |
606175208905061000 |
|
||
|
298.4 |
15:21:43 |
XLON |
120 |
592101458446010000 |
|
||
|
298.4 |
15:21:43 |
XLON |
920 |
592101458446010000 |
|
||
|
298.4 |
15:21:45 |
AQXE |
651 |
606175208905095000 |
|
||
|
298.3 |
15:21:48 |
BATE |
651 |
606175208905096000 |
|
||
|
298.3 |
15:21:48 |
AQXE |
195 |
592101458446013000 |
|
||
|
298.3 |
15:21:57 |
AQXE |
109 |
592101458446017000 |
|
||
|
298.3 |
15:22:07 |
XLON |
2100 |
606175208905107000 |
|
||
|
298.3 |
15:22:07 |
BATE |
651 |
592101458446024000 |
|
||
|
298.3 |
15:22:09 |
AQXE |
200 |
592101458446025000 |
|
||
|
298.3 |
15:22:10 |
AQXE |
200 |
592101458446026000 |
|
||
|
298.5 |
15:22:52 |
XLON |
1265 |
606175208905129000 |
|
||
|
298.4 |
15:23:37 |
XLON |
1025 |
606175208905149000 |
|
||
|
298.4 |
15:23:37 |
XLON |
1454 |
592101458446066000 |
|
||
|
298.4 |
15:23:37 |
BATE |
651 |
592101458446066000 |
|
||
|
298.3 |
15:23:46 |
XLON |
216 |
592101458446069000 |
|
||
|
298.3 |
15:23:46 |
AQXE |
319 |
592101458446069000 |
|
||
|
298.3 |
15:23:46 |
AQXE |
158 |
592101458446069000 |
|
||
|
298.1 |
15:23:58 |
AQXE |
916 |
606175208905156000 |
|
||
|
297.7 |
15:25:19 |
XLON |
1718 |
606175208905199000 |
|
||
|
297.6 |
15:25:38 |
BATE |
719 |
592101458446128000 |
|
||
|
297.6 |
15:25:38 |
AQXE |
298 |
606175208905208000 |
|
||
|
297.6 |
15:25:38 |
XLON |
353 |
606175208905208000 |
|
||
|
298.1 |
15:26:28 |
XLON |
1111 |
606175208905232000 |
|
||
|
298.3 |
15:27:13 |
XLON |
2 |
606175208905256000 |
|
||
|
298.4 |
15:27:15 |
AQXE |
1500 |
592101458446178000 |
|
||
|
298.4 |
15:27:15 |
AQXE |
471 |
592101458446178000 |
|
||
|
298.4 |
15:27:15 |
AQXE |
283 |
592101458446178000 |
|
||
|
298.3 |
15:27:31 |
XLON |
84 |
606175208905268000 |
|
||
|
298.3 |
15:27:31 |
CHIX |
336 |
592101458446189000 |
|
||
|
298.3 |
15:27:31 |
CHIX |
454 |
592101458446189000 |
|
||
|
298.1 |
15:27:37 |
TRQX |
651 |
592101458446193000 |
|
||
|
298.2 |
15:27:37 |
XLON |
1642 |
592101458446193000 |
|
||
|
298.1 |
15:27:44 |
AQXE |
771 |
592101458446196000 |
|
||
|
298.1 |
15:27:44 |
AQXE |
86 |
592101458446196000 |
|
||
|
298.1 |
15:27:49 |
XLON |
2100 |
606175208905277000 |
|
||
|
298.1 |
15:27:49 |
XLON |
747 |
592101458446199000 |
|
||
|
298.1 |
15:27:49 |
CHIX |
651 |
606175208905277000 |
|
||
|
298.1 |
15:28:00 |
CHIX |
154 |
592101458446204000 |
|
||
|
298.1 |
15:28:04 |
AQXE |
697 |
592101458446208000 |
|
||
|
298.4 |
15:29:56 |
BATE |
694 |
592101458446267000 |
|
||
|
298.4 |
15:29:56 |
BATE |
694 |
592101458446267000 |
|
||
|
298.4 |
15:29:56 |
CHIX |
651 |
606175208905344000 |
|
||
|
298.4 |
15:29:56 |
XLON |
837 |
606175208905344000 |
|
||
|
298.4 |
15:29:57 |
AQXE |
11 |
592101458446267000 |
|
||
|
298.4 |
15:30:01 |
XLON |
906 |
592101458446269000 |
|
||
|
298.4 |
15:30:07 |
AQXE |
651 |
592101458446273000 |
|
||
|
298.4 |
15:30:07 |
TRQX |
437 |
606175208905350000 |
|
||
|
298.4 |
15:30:07 |
TRQX |
214 |
606175208905350000 |
|
||
|
298.4 |
15:30:07 |
TRQX |
432 |
592101458446273000 |
|
||
|
298.4 |
15:30:07 |
AQXE |
640 |
592101458446273000 |
|
||
|
298.4 |
15:30:07 |
TRQX |
16 |
592101458446273000 |
|
||
|
298.4 |
15:30:11 |
TRQX |
22 |
592101458446276000 |
|
||
|
298.4 |
15:30:11 |
TRQX |
181 |
592101458446276000 |
|
||
|
298.3 |
15:30:34 |
AQXE |
651 |
592101458446288000 |
|
||
|
298.3 |
15:30:34 |
XLON |
651 |
592101458446288000 |
|
||
|
298.3 |
15:30:34 |
CHIX |
533 |
606175208905364000 |
|
||
|
298.3 |
15:30:34 |
CHIX |
234 |
606175208905364000 |
|
||
|
298.3 |
15:30:34 |
TRQX |
651 |
592101458446288000 |
|
||
|
298.3 |
15:30:34 |
XLON |
676 |
606175208905364000 |
|
||
|
298.3 |
15:30:34 |
XLON |
821 |
606175208905364000 |
|
||
|
298 |
15:30:52 |
BATE |
651 |
592101458446295000 |
|
||
|
298 |
15:30:52 |
AQXE |
1098 |
606175208905371000 |
|
||
|
298.3 |
15:32:37 |
BATE |
651 |
592101458446350000 |
|
||
|
298.3 |
15:32:37 |
CHIX |
745 |
606175208905425000 |
|
||
|
298.2 |
15:33:22 |
BATE |
525 |
592101458446373000 |
|
||
|
298.2 |
15:33:22 |
BATE |
126 |
592101458446373000 |
|
||
|
298.2 |
15:33:22 |
TRQX |
984 |
606175208905447000 |
|
||
|
298.1 |
15:33:22 |
XLON |
1048 |
606175208905447000 |
|
||
|
298.9 |
15:35:34 |
XLON |
193 |
592101458446454000 |
|
||
|
298.9 |
15:35:34 |
XLON |
504 |
592101458446454000 |
|
||
|
298.9 |
15:35:34 |
XLON |
15 |
592101458446454000 |
|
||
|
298.7 |
15:35:37 |
XLON |
708 |
592101458446456000 |
|
||
|
298.6 |
15:35:53 |
CHIX |
651 |
592101458446466000 |
|
||
|
298.6 |
15:35:53 |
XLON |
1313 |
606175208905538000 |
|
||
|
298.6 |
15:35:53 |
AQXE |
651 |
606175208905538000 |
|
||
|
298.5 |
15:35:58 |
AQXE |
307 |
606175208905540000 |
|
||
|
298.5 |
15:36:04 |
TRQX |
1449 |
592101458446472000 |
|
||
|
298.5 |
15:36:04 |
BATE |
651 |
606175208905544000 |
|
||
|
298.5 |
15:36:04 |
AQXE |
344 |
606175208905544000 |
|
||
|
298.5 |
15:36:04 |
XLON |
217 |
592101458446472000 |
|
||
|
298.4 |
15:36:06 |
CHIX |
651 |
592101458446474000 |
|
||
|
298.4 |
15:36:06 |
BATE |
651 |
606175208905546000 |
|
||
|
298.4 |
15:36:06 |
AQXE |
235 |
606175208905546000 |
|
||
|
298.4 |
15:36:06 |
AQXE |
708 |
606175208905546000 |
|
||
|
298.4 |
15:36:06 |
AQXE |
33 |
606175208905546000 |
|
||
|
298.4 |
15:36:06 |
AQXE |
215 |
606175208905546000 |
|
||
|
298.6 |
15:37:22 |
CHIX |
507 |
592101458446516000 |
|
||
|
298.6 |
15:37:22 |
CHIX |
144 |
592101458446516000 |
|
||
|
298.6 |
15:37:22 |
XLON |
798 |
606175208905587000 |
|
||
|
298.6 |
15:37:24 |
AQXE |
1302 |
606175208905587000 |
|
||
|
298.6 |
15:37:24 |
XLON |
55 |
592101458446517000 |
|
||
|
298.5 |
15:37:49 |
AQXE |
1302 |
592101458446531000 |
|
||
|
298.5 |
15:38:37 |
XLON |
1803 |
606175208905626000 |
|
||
|
298.5 |
15:38:37 |
XLON |
620 |
606175208905626000 |
|
||
|
298.5 |
15:38:37 |
XLON |
817 |
606175208905626000 |
|
||
|
298.5 |
15:38:37 |
BATE |
661 |
592101458446556000 |
|
||
|
298.5 |
15:38:37 |
BATE |
532 |
592101458446556000 |
|
||
|
298.5 |
15:38:37 |
TRQX |
651 |
606175208905626000 |
|
||
|
298.5 |
15:38:38 |
AQXE |
168 |
606175208905627000 |
|
||
|
298.5 |
15:38:41 |
AQXE |
545 |
606175208905628000 |
|
||
|
298.5 |
15:38:44 |
AQXE |
53 |
606175208905629000 |
|
||
|
298.4 |
15:38:57 |
AQXE |
833 |
606175208905636000 |
|
||
|
298.4 |
15:38:59 |
TRQX |
651 |
592101458446567000 |
|
||
|
298.4 |
15:38:59 |
BATE |
43 |
606175208905637000 |
|
||
|
298.4 |
15:38:59 |
BATE |
306 |
606175208905637000 |
|
||
|
298.4 |
15:38:59 |
BATE |
296 |
606175208905637000 |
|
||
|
298.4 |
15:38:59 |
BATE |
652 |
606175208905637000 |
|
||
|
298.4 |
15:38:59 |
AQXE |
102 |
606175208905637000 |
|
||
|
298.5 |
15:40:52 |
XLON |
270 |
606175208905699000 |
|
||
|
298.5 |
15:40:57 |
XLON |
1 |
606175208905702000 |
|
||
|
298.8 |
15:41:15 |
AQXE |
765 |
606175208905712000 |
|
||
|
298.6 |
15:41:37 |
CHIX |
626 |
592101458446656000 |
|
||
|
298.6 |
15:41:38 |
XLON |
689 |
592101458446657000 |
|
||
|
298.6 |
15:41:38 |
BATE |
651 |
606175208905725000 |
|
||
|
298.6 |
15:41:38 |
XLON |
1184 |
606175208905725000 |
|
||
|
298.6 |
15:41:38 |
XLON |
1449 |
592101458446657000 |
|
||
|
298.6 |
15:41:39 |
AQXE |
162 |
592101458446657000 |
|
||
|
298.6 |
15:41:39 |
CHIX |
651 |
606175208905725000 |
|
||
|
298.6 |
15:41:39 |
CHIX |
25 |
592101458446657000 |
|
||
|
298.6 |
15:41:49 |
AQXE |
489 |
592101458446663000 |
|
||
|
298.6 |
15:41:49 |
XLON |
119 |
606175208905730000 |
|
||
|
298.5 |
15:42:04 |
TRQX |
651 |
606175208905740000 |
|
||
|
298.5 |
15:42:04 |
XLON |
703 |
592101458446673000 |
|
||
|
298.5 |
15:42:04 |
BATE |
651 |
606175208905740000 |
|
||
|
298.5 |
15:42:04 |
TRQX |
922 |
606175208905740000 |
|
||
|
298.5 |
15:42:04 |
XLON |
446 |
606175208905740000 |
|
||
|
298.5 |
15:42:05 |
XLON |
571 |
606175208905740000 |
|
||
|
298.5 |
15:42:05 |
XLON |
559 |
606175208905740000 |
|
||
|
298.3 |
15:42:34 |
BATE |
651 |
592101458446690000 |
|
||
|
298.3 |
15:42:57 |
AQXE |
446 |
592101458446703000 |
|
||
|
298.3 |
15:42:57 |
TRQX |
758 |
606175208905770000 |
|
||
|
298.3 |
15:43:19 |
CHIX |
885 |
592101458446718000 |
|
||
|
298.3 |
15:43:19 |
BATE |
651 |
606175208905784000 |
|
||
|
298.3 |
15:43:19 |
BATE |
924 |
606175208905784000 |
|
||
|
298.3 |
15:43:27 |
AQXE |
205 |
592101458446722000 |
|
||
|
298.2 |
15:44:08 |
BATE |
651 |
592101458446744000 |
|
||
|
298.2 |
15:44:08 |
XLON |
1110 |
606175208905809000 |
|
||
|
298.2 |
15:44:08 |
BATE |
113 |
606175208905809000 |
|
||
|
298.2 |
15:44:08 |
BATE |
236 |
606175208905809000 |
|
||
|
298.2 |
15:44:08 |
BATE |
302 |
606175208905809000 |
|
||
|
298.2 |
15:44:08 |
AQXE |
693 |
592101458446744000 |
|
||
|
297.9 |
15:45:01 |
XLON |
651 |
592101458446773000 |
|
||
|
297.9 |
15:45:01 |
AQXE |
1003 |
606175208905838000 |
|
||
|
297.9 |
15:45:01 |
TRQX |
1080 |
592101458446773000 |
|
||
|
297.9 |
15:45:01 |
BATE |
651 |
606175208905838000 |
|
||
|
297.9 |
15:45:01 |
BATE |
692 |
592101458446773000 |
|
||
|
297.7 |
15:45:01 |
XLON |
13 |
606175208905838000 |
|
||
|
297.5 |
15:45:28 |
CHIX |
626 |
606175208905856000 |
|
||
|
297.5 |
15:45:31 |
CHIX |
124 |
606175208905857000 |
|
||
|
297.5 |
15:46:27 |
AQXE |
507 |
606175208905888000 |
|
||
|
297.5 |
15:46:28 |
AQXE |
530 |
606175208905888000 |
|
||
|
297.5 |
15:46:31 |
AQXE |
458 |
606175208905890000 |
|
||
|
297.5 |
15:47:07 |
XLON |
1732 |
592101458446848000 |
|
||
|
297.5 |
15:47:07 |
AQXE |
286 |
606175208905912000 |
|
||
|
297.4 |
15:47:08 |
TRQX |
86 |
592101458446849000 |
|
||
|
297.4 |
15:47:08 |
BATE |
29 |
592101458446849000 |
|
||
|
297.4 |
15:47:08 |
BATE |
278 |
592101458446849000 |
|
||
|
297.4 |
15:47:08 |
TRQX |
565 |
592101458446849000 |
|
||
|
297.4 |
15:47:08 |
BATE |
285 |
592101458446849000 |
|
||
|
297.4 |
15:47:08 |
BATE |
59 |
592101458446849000 |
|
||
|
297.4 |
15:47:08 |
CHIX |
317 |
606175208905912000 |
|
||
|
297.4 |
15:47:08 |
CHIX |
221 |
606175208905912000 |
|
||
|
297.4 |
15:47:08 |
CHIX |
122 |
606175208905912000 |
|
||
|
297.4 |
15:47:08 |
BATE |
668 |
592101458446849000 |
|
||
|
297.4 |
15:47:08 |
TRQX |
651 |
606175208905912000 |
|
||
|
297.2 |
15:47:52 |
TRQX |
651 |
592101458446871000 |
|
||
|
297.2 |
15:48:08 |
AQXE |
590 |
606175208905945000 |
|
||
|
297.2 |
15:48:08 |
XLON |
472 |
592101458446882000 |
|
||
|
297.1 |
15:48:38 |
BATE |
542 |
592101458446898000 |
|
||
|
297.1 |
15:48:38 |
BATE |
60 |
592101458446898000 |
|
||
|
297.1 |
15:48:38 |
BATE |
83 |
592101458446898000 |
|
||
|
297.1 |
15:48:38 |
TRQX |
120 |
606175208905960000 |
|
||
|
297.1 |
15:48:38 |
TRQX |
531 |
606175208905960000 |
|
||
|
297 |
15:48:57 |
XLON |
381 |
592101458446909000 |
|
||
|
297 |
15:48:57 |
AQXE |
832 |
606175208905971000 |
|
||
|
297 |
15:49:01 |
XLON |
270 |
592101458446910000 |
|
||
|
297 |
15:49:52 |
XLON |
686 |
592101458446938000 |
|
||
|
296.8 |
15:49:55 |
BATE |
568 |
592101458446939000 |
|
||
|
296.8 |
15:49:55 |
BATE |
419 |
592101458446939000 |
|
||
|
296.8 |
15:49:55 |
TRQX |
83 |
606175208906001000 |
|
||
|
296.8 |
15:49:55 |
TRQX |
119 |
606175208906001000 |
|
||
|
296.8 |
15:49:55 |
TRQX |
449 |
606175208906001000 |
|
||
|
297.1 |
15:52:31 |
CHIX |
21 |
606175208906094000 |
|
||
|
297.1 |
15:52:31 |
BATE |
651 |
592101458447034000 |
|
||
|
297.1 |
15:52:31 |
CHIX |
611 |
606175208906094000 |
|
||
|
297.1 |
15:52:31 |
CHIX |
393 |
606175208906094000 |
|
||
|
297.1 |
15:52:31 |
XLON |
779 |
592101458447034000 |
|
||
|
297.1 |
15:52:31 |
XLON |
575 |
592101458447034000 |
|
||
|
297.1 |
15:52:31 |
TRQX |
651 |
606175208906094000 |
|
||
|
297.1 |
15:52:37 |
AQXE |
245 |
592101458447038000 |
|
||
|
297.2 |
15:52:52 |
XLON |
651 |
592101458447044000 |
|
||
|
297.2 |
15:52:52 |
CHIX |
690 |
592101458447044000 |
|
||
|
297.2 |
15:52:52 |
TRQX |
29 |
606175208906103000 |
|
||
|
297 |
15:53:07 |
XLON |
651 |
592101458447052000 |
|
||
|
297.1 |
15:53:07 |
AQXE |
406 |
592101458447052000 |
|
||
|
297 |
15:53:07 |
CHIX |
939 |
606175208906112000 |
|
||
|
297 |
15:53:07 |
BATE |
651 |
592101458447053000 |
|
||
|
297 |
15:53:07 |
TRQX |
725 |
606175208906112000 |
|
||
|
296.9 |
15:53:37 |
XLON |
651 |
606175208906128000 |
|
||
|
296.9 |
15:53:42 |
BATE |
487 |
592101458447071000 |
|
||
|
296.9 |
15:53:56 |
BATE |
321 |
592101458447077000 |
|
||
|
296.9 |
15:54:25 |
XLON |
651 |
606175208906154000 |
|
||
|
296.8 |
15:54:31 |
XLON |
831 |
592101458447100000 |
|
||
|
296.9 |
15:54:53 |
XLON |
651 |
606175208906169000 |
|
||
|
296.9 |
15:54:53 |
AQXE |
668 |
592101458447112000 |
|
||
|
296.8 |
15:55:17 |
BATE |
651 |
592101458447129000 |
|
||
|
296.8 |
15:55:17 |
TRQX |
1401 |
606175208906186000 |
|
||
|
296.8 |
15:55:17 |
BATE |
651 |
606175208906186000 |
|
||
|
296.8 |
15:55:22 |
AQXE |
387 |
592101458447132000 |
|
||
|
296.8 |
15:55:28 |
XLON |
1 |
592101458447135000 |
|
||
|
296.8 |
15:55:32 |
XLON |
263 |
592101458447137000 |
|
||
|
296.7 |
15:55:52 |
BATE |
522 |
592101458447151000 |
|
||
|
296.7 |
15:55:52 |
BATE |
129 |
592101458447151000 |
|
||
|
296.7 |
15:55:52 |
TRQX |
544 |
606175208906207000 |
|
||
|
296.7 |
15:55:52 |
XLON |
513 |
606175208906207000 |
|
||
|
296.7 |
15:55:52 |
TRQX |
90 |
606175208906207000 |
|
||
|
296.7 |
15:55:52 |
XLON |
340 |
606175208906207000 |
|
||
|
296.7 |
15:55:52 |
TRQX |
17 |
606175208906207000 |
|
||
|
297.1 |
15:56:21 |
TRQX |
1049 |
592101458447169000 |
|
||
|
297.1 |
15:56:21 |
BATE |
651 |
606175208906225000 |
|
||
|
296.8 |
15:56:28 |
XLON |
500 |
606175208906230000 |
|
||
|
296.8 |
15:56:28 |
XLON |
823 |
606175208906230000 |
|
||
|
296.6 |
15:56:37 |
CHIX |
523 |
606175208906234000 |
|
||
|
297 |
15:57:10 |
CHIX |
1078 |
592101458447198000 |
|
||
|
297 |
15:57:10 |
BATE |
651 |
606175208906253000 |
|
||
|
297 |
15:57:31 |
BATE |
31 |
592101458447209000 |
|
||
|
297 |
15:57:31 |
TRQX |
3 |
606175208906264000 |
|
||
|
297 |
15:57:31 |
CHIX |
82 |
606175208906264000 |
|
||
|
297 |
15:57:31 |
CHIX |
4 |
606175208906264000 |
|
||
|
297 |
15:57:53 |
BATE |
421 |
592101458447220000 |
|
||
|
297 |
15:57:53 |
CHIX |
387 |
606175208906275000 |
|
||
|
297.1 |
15:58:37 |
TRQX |
9 |
592101458447242000 |
|
||
|
297.1 |
15:58:52 |
CHIX |
549 |
592101458447248000 |
|
||
|
297.1 |
15:58:52 |
TRQX |
476 |
592101458447248000 |
|
||
|
297.1 |
15:59:06 |
CHIX |
157 |
592101458447254000 |
|
||
|
297.1 |
15:59:06 |
XLON |
1302 |
606175208906309000 |
|
||
|
297.1 |
15:59:06 |
TRQX |
293 |
592101458447254000 |
|
||
|
297.1 |
15:59:29 |
XLON |
738 |
592101458447264000 |
|
||
|
297 |
15:59:29 |
TRQX |
550 |
606175208906318000 |
|
||
|
297 |
16:00:06 |
CHIX |
264 |
606175208906336000 |
|
||
|
297 |
16:00:06 |
BATE |
1048 |
592101458447283000 |
|
||
|
297 |
16:00:06 |
TRQX |
101 |
606175208906336000 |
|
||
|
297 |
16:00:06 |
BATE |
354 |
592101458447283000 |
|
||
|
297 |
16:00:06 |
AQXE |
46 |
592101458447283000 |
|
||
|
297 |
16:00:06 |
BATE |
838 |
606175208906336000 |
|
||
|
297 |
16:00:06 |
XLON |
651 |
606175208906336000 |
|
||
|
297 |
16:00:06 |
XLON |
605 |
606175208906336000 |
|
||
|
297 |
16:00:06 |
XLON |
651 |
606175208906336000 |
|
||
|
297.2 |
16:02:20 |
XLON |
738 |
592101458447349000 |
|
||
|
297.2 |
16:02:20 |
XLON |
235 |
592101458447349000 |
|
||
|
297.2 |
16:02:20 |
XLON |
560 |
592101458447349000 |
|
||
|
297.2 |
16:02:20 |
XLON |
6 |
592101458447349000 |
|
||
|
297.2 |
16:02:20 |
AQXE |
182 |
606175208906401000 |
|
||
|
297.2 |
16:04:03 |
XLON |
505 |
592101458447397000 |
|
||
|
297.2 |
16:04:03 |
XLON |
1060 |
592101458447397000 |
|
||
|
297.2 |
16:04:03 |
XLON |
281 |
592101458447397000 |
|
||
|
297.2 |
16:04:21 |
AQXE |
473 |
592101458447411000 |
|
||
|
297.2 |
16:04:21 |
AQXE |
692 |
592101458447411000 |
|
||
|
297.2 |
16:04:21 |
AQXE |
137 |
592101458447411000 |
|
||
|
297.2 |
16:04:21 |
XLON |
235 |
606175208906462000 |
|
||
|
297.2 |
16:04:21 |
XLON |
189 |
606175208906462000 |
|
||
|
297.1 |
16:04:44 |
XLON |
607 |
592101458447424000 |
|
||
|
297 |
16:04:51 |
TRQX |
1192 |
592101458447428000 |
|
||
|
297 |
16:04:51 |
XLON |
654 |
606175208906478000 |
|
||
|
297.1 |
16:04:51 |
XLON |
44 |
592101458447428000 |
|
||
|
297 |
16:04:51 |
TRQX |
651 |
606175208906478000 |
|
||
|
297.1 |
16:04:51 |
XLON |
750 |
592101458447428000 |
|
||
|
297.1 |
16:04:51 |
XLON |
55 |
606175208906478000 |
|
||
|
297 |
16:04:57 |
AQXE |
269 |
592101458447431000 |
|
||
|
297 |
16:04:57 |
BATE |
890 |
606175208906481000 |
|
||
|
297 |
16:04:57 |
AQXE |
710 |
606175208906481000 |
|
||
|
297 |
16:04:57 |
TRQX |
150 |
592101458447431000 |
|
||
|
297 |
16:04:57 |
BATE |
756 |
606175208906481000 |
|
||
|
297 |
16:04:57 |
AQXE |
1587 |
592101458447431000 |
|
||
|
297 |
16:04:57 |
AQXE |
949 |
592101458447431000 |
|
||
|
297 |
16:04:57 |
AQXE |
616 |
592101458447431000 |
|
||
|
297 |
16:05:30 |
XLON |
1736 |
592101458447450000 |
|
||
|
296.9 |
16:08:56 |
XLON |
651 |
592101458447573000 |
|
||
|
296.9 |
16:08:56 |
CHIX |
986 |
592101458447573000 |
|
||
|
296.9 |
16:08:56 |
XLON |
651 |
606175208906620000 |
|
||
|
296.9 |
16:08:56 |
TRQX |
897 |
606175208906620000 |
|
||
|
296.9 |
16:08:56 |
XLON |
1060 |
592101458447573000 |
|
||
|
296.9 |
16:08:56 |
BATE |
651 |
606175208906620000 |
|
||
|
296.9 |
16:08:56 |
BATE |
686 |
592101458447573000 |
|
||
|
296.9 |
16:08:56 |
AQXE |
1287 |
606175208906620000 |
|
||
|
296.8 |
16:08:57 |
AQXE |
413 |
592101458447575000 |
|
||
|
296.8 |
16:08:57 |
AQXE |
416 |
592101458447575000 |
|
||
|
296.7 |
16:08:58 |
XLON |
2001 |
606175208906622000 |
|
||
|
296.9 |
16:11:26 |
XLON |
651 |
592101458447672000 |
|
||
|
296.9 |
16:11:26 |
AQXE |
473 |
606175208906717000 |
|
||
|
296.9 |
16:11:26 |
AQXE |
51 |
606175208906717000 |
|
||
|
296.8 |
16:12:20 |
XLON |
605 |
592101458447701000 |
|
||
|
296.8 |
16:12:20 |
XLON |
856 |
592101458447701000 |
|
||
|
296.8 |
16:12:20 |
CHIX |
391 |
592101458447701000 |
|
||
|
296.8 |
16:12:20 |
BATE |
18 |
606175208906745000 |
|
||
|
296.9 |
16:12:37 |
XLON |
563 |
606175208906755000 |
|
||
|
296.9 |
16:12:37 |
XLON |
814 |
606175208906755000 |
|
||
|
296.9 |
16:12:37 |
XLON |
441 |
606175208906755000 |
|
||
|
296.9 |
16:12:46 |
XLON |
29 |
606175208906760000 |
|
||
|
296.9 |
16:12:46 |
XLON |
356 |
606175208906760000 |
|
||
|
296.9 |
16:12:46 |
XLON |
235 |
606175208906760000 |
|
||
|
296.9 |
16:12:46 |
XLON |
157 |
606175208906760000 |
|
||
|
296.8 |
16:13:08 |
XLON |
686 |
606175208906771000 |
|
||
|
296.8 |
16:13:12 |
AQXE |
297 |
592101458447730000 |
|
||
|
296.8 |
16:13:12 |
AQXE |
476 |
592101458447730000 |
|
||
|
296.7 |
16:13:17 |
BATE |
686 |
592101458447734000 |
|
||
|
296.7 |
16:13:17 |
TRQX |
651 |
592101458447734000 |
|
||
|
296.7 |
16:13:17 |
XLON |
1449 |
606175208906777000 |
|
||
|
296.7 |
16:13:17 |
BATE |
908 |
592101458447734000 |
|
||
|
296.7 |
16:13:17 |
TRQX |
345 |
606175208906777000 |
|
||
|
296.7 |
16:13:17 |
TRQX |
306 |
606175208906777000 |
|
||
|
296.7 |
16:13:17 |
XLON |
651 |
606175208906777000 |
|
||
|
296.7 |
16:13:17 |
XLON |
1430 |
592101458447734000 |
|
||
|
296.7 |
16:13:17 |
BATE |
132 |
592101458447734000 |
|
||
|
296.7 |
16:13:17 |
XLON |
651 |
606175208906777000 |
|
||
|
296.7 |
16:15:17 |
TRQX |
506 |
592101458447817000 |
|
||
|
296.8 |
16:15:38 |
XLON |
742 |
606175208906875000 |
|
||
|
296.8 |
16:16:11 |
CHIX |
641 |
592101458447854000 |
|
||
|
296.8 |
16:16:19 |
CHIX |
10 |
592101458447859000 |
|
||
|
296.8 |
16:16:27 |
XLON |
1311 |
592101458447865000 |
|
||
|
296.8 |
16:16:27 |
TRQX |
782 |
606175208906906000 |
|
||
|
296.7 |
16:16:28 |
XLON |
1082 |
592101458447865000 |
|
||
|
296.7 |
16:16:28 |
BATE |
651 |
606175208906906000 |
|
||
|
296.7 |
16:16:28 |
TRQX |
164 |
592101458447865000 |
|
||
|
296.7 |
16:16:28 |
TRQX |
632 |
592101458447865000 |
|
||
|
296.7 |
16:16:28 |
BATE |
1208 |
606175208906906000 |
|
||
|
296.7 |
16:16:28 |
TRQX |
1090 |
592101458447865000 |
|
||
|
296.7 |
16:16:28 |
CHIX |
651 |
606175208906906000 |
|
||
|
296.7 |
16:16:28 |
XLON |
823 |
606175208906906000 |
|
||
|
296.7 |
16:18:11 |
AQXE |
755 |
592101458447929000 |
|
||
|
296.7 |
16:18:11 |
TRQX |
1302 |
606175208906968000 |
|
||
|
296.7 |
16:18:11 |
BATE |
742 |
592101458447929000 |
|
||
|
296.7 |
16:18:11 |
AQXE |
946 |
606175208906968000 |
|
||
|
296.6 |
16:18:11 |
BATE |
651 |
592101458447929000 |
|
||
|
296.6 |
16:18:11 |
XLON |
750 |
606175208906968000 |
|
||
|
296.6 |
16:18:11 |
XLON |
163 |
606175208906968000 |
|
||
|
296.6 |
16:18:11 |
XLON |
99 |
592101458447929000 |
|
||
|
296.9 |
16:19:21 |
AQXE |
741 |
606175208907012000 |
|
||
|
296.9 |
16:19:21 |
AQXE |
328 |
606175208907012000 |
|
||
|
297.1 |
16:20:21 |
XLON |
2100 |
592101458448021000 |
|
||
|
297.1 |
16:20:21 |
TRQX |
651 |
606175208907059000 |
|
||
|
297.1 |
16:20:21 |
XLON |
593 |
592101458448021000 |
|
||
|
297.1 |
16:20:28 |
XLON |
601 |
606175208907063000 |
|
||
|
297.1 |
16:20:28 |
XLON |
74 |
606175208907063000 |
|
||
|
297 |
16:20:48 |
XLON |
1723 |
606175208907077000 |
|
||
|
297.1 |
16:20:51 |
XLON |
1058 |
592101458448042000 |
|
||
|
297.1 |
16:20:51 |
XLON |
663 |
592101458448042000 |
|
||
|
297.1 |
16:20:54 |
XLON |
576 |
592101458448043000 |
|
||
|
297.1 |
16:20:54 |
XLON |
669 |
592101458448043000 |
|
||
|
297.1 |
16:20:54 |
XLON |
734 |
592101458448043000 |
|
||
|
297.1 |
16:20:54 |
AQXE |
368 |
606175208907080000 |
|
||
|
296.9 |
16:21:16 |
XLON |
2751 |
606175208907098000 |
|
||
|
296.9 |
16:21:16 |
XLON |
651 |
606175208907098000 |
|
||
|
296.9 |
16:21:16 |
TRQX |
675 |
606175208907098000 |
|
||
|
296.9 |
16:21:16 |
BATE |
1449 |
592101458448061000 |
|
||
|
296.9 |
16:21:16 |
TRQX |
651 |
606175208907098000 |
|
||
|
296.9 |
16:21:46 |
AQXE |
86 |
606175208907121000 |
|
||
|
296.9 |
16:21:46 |
AQXE |
227 |
592101458448085000 |
|
||
|
296.8 |
16:21:53 |
XLON |
1728 |
606175208907125000 |
|
||
|
296.6 |
16:22:42 |
XLON |
1634 |
592101458448127000 |
|
||
|
296.5 |
16:23:29 |
XLON |
1639 |
606175208907194000 |
|
||
|
296.5 |
16:23:29 |
TRQX |
651 |
592101458448160000 |
|
||
|
296.5 |
16:23:29 |
BATE |
70 |
606175208907194000 |
|
||
|
296.5 |
16:23:29 |
BATE |
127 |
606175208907194000 |
|
||
|
296.5 |
16:23:38 |
BATE |
462 |
606175208907201000 |
|
||
|
296.5 |
16:23:41 |
XLON |
632 |
592101458448168000 |
|
||
|
296.5 |
16:24:13 |
BATE |
651 |
592101458448190000 |
|
||
|
296.5 |
16:24:13 |
TRQX |
334 |
606175208907224000 |
|
||
|
296.5 |
16:24:13 |
TRQX |
644 |
606175208907224000 |
|
||
|
296.5 |
16:24:13 |
XLON |
433 |
592101458448190000 |
|
||
|
296.5 |
16:24:13 |
XLON |
277 |
592101458448190000 |
|
||
|
296.4 |
16:24:20 |
XLON |
8 |
592101458448196000 |
|
||
|
296.4 |
16:24:20 |
XLON |
660 |
592101458448196000 |
|
||
|
296.4 |
16:24:20 |
XLON |
192 |
592101458448196000 |
|
||
|
296.4 |
16:24:20 |
XLON |
865 |
592101458448196000 |
|
||
|
296.5 |
16:25:11 |
XLON |
707 |
592101458448238000 |
|
||
|
296.5 |
16:26:08 |
BATE |
628 |
592101458448288000 |
|
||
|
296.6 |
16:26:24 |
AQXE |
763 |
606175208907333000 |
|
||
|
296.5 |
16:26:26 |
XLON |
547 |
592101458448304000 |
|
||
|
296.8 |
16:26:55 |
XLON |
640 |
592101458448327000 |
|
||
|
296.8 |
16:26:55 |
XLON |
534 |
592101458448327000 |
|
||
|
296.8 |
16:26:55 |
AQXE |
473 |
606175208907358000 |
|
||
|
296.8 |
16:26:55 |
AQXE |
152 |
606175208907358000 |
|
||
|
296.8 |
16:27:00 |
XLON |
216 |
592101458448332000 |
|
||
|
296.8 |
16:27:00 |
XLON |
850 |
592101458448332000 |
|
||
|
296.8 |
16:27:00 |
XLON |
70 |
592101458448332000 |
|
||
|
296.8 |
16:27:00 |
AQXE |
601 |
606175208907362000 |
|
||
|
296.6 |
16:27:02 |
XLON |
547 |
606175208907364000 |
|
||
|
296.6 |
16:27:12 |
XLON |
86 |
592101458448344000 |
|
||
|
296.6 |
16:27:12 |
XLON |
506 |
606175208907373000 |
|
||
|
296.9 |
16:27:51 |
XLON |
750 |
606175208907405000 |
|
||
|
296.9 |
16:27:51 |
XLON |
755 |
606175208907405000 |
|
||
|
296.9 |
16:27:51 |
XLON |
360 |
606175208907405000 |
|
||
|
296.9 |
16:27:56 |
XLON |
72 |
592101458448381000 |
|
||
|
296.9 |
16:27:56 |
XLON |
625 |
592101458448381000 |
|
||
|
296.7 |
16:28:14 |
XLON |
653 |
592101458448395000 |
|
||
|
296.7 |
16:28:14 |
TRQX |
1070 |
592101458448395000 |
|
||
|
296.7 |
16:28:14 |
BATE |
651 |
606175208907424000 |
|
||
|
296.7 |
16:28:14 |
AQXE |
798 |
592101458448395000 |
|
||
|
296.7 |
16:28:14 |
CHIX |
90 |
606175208907424000 |
|
||
|
296.7 |
16:28:14 |
AQXE |
651 |
592101458448395000 |
|
||
|
296.7 |
16:28:14 |
BATE |
716 |
606175208907424000 |
|
||
|
296.7 |
16:28:14 |
BATE |
651 |
606175208907424000 |
|
||
|
296.7 |
16:28:14 |
CHIX |
1863 |
606175208907424000 |
|
||
|
296.7 |
16:28:17 |
XLON |
995 |
606175208907427000 |
|
||
|
296.7 |
16:28:17 |
XLON |
316 |
606175208907427000 |
|
||
|
296.7 |
16:28:19 |
XLON |
1309 |
606175208907428000 |
|
||
|
296.7 |
16:28:34 |
XLON |
1646 |
606175208907440000 |
|
||
|
296.7 |
16:29:00 |
AQXE |
651 |
592101458448433000 |
|
||
|
296.6 |
16:29:53 |
BATE |
888 |
592101458448471000 |
|
||
|
295.6 |
16:35:22 |
XLON |
20373 |
592101458448498000 |
|
||
|
295.6 |
16:35:22 |
XLON |
21229 |
592101458448498000 |
|
||
|
295.6 |
16:35:22 |
XLON |
94021 |
592101458448498000 |
|
||
|
295.6 |
16:35:22 |
XLON |
17298 |
606175208907523000 |
|
||
|
295.6 |
16:35:22 |
XLON |
37469 |
606175208907523000 |
|
||
|
295.6 |
16:35:22 |
XLON |
8170 |
606175208907523000 |
|
||
|
295.6 |
16:35:22 |
XLON |
46277 |
606175208907523000 |
|
||
|
295.6 |
16:35:22 |
XLON |
4123 |
606175208907523000 |
|
||
|
295.6 |
16:35:22 |
XLON |
52 |
606175208907523000 |
|
||
|
295.6 |
16:35:22 |
XLON |
648 |
606175208907523000 |
|
||
|
295.6 |
16:35:22 |
XLON |
22063 |
606175208907523000 |
|
||
|
295.6 |
16:35:22 |
XLON |
37283 |
592101458448498000 |
|
||
|
295.6 |
16:35:22 |
XLON |
2645 |
592101458448498000 |
|
||
|
295.6 |
16:35:22 |
XLON |
5465 |
592101458448498000 |
|
||
|
295.6 |
16:35:22 |
XLON |
34199 |
592101458448498000 |
|
||
|
295.6 |
16:35:22 |
XLON |
29447 |
592101458448498000 |
|
||
|
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
- 5 hours ago Alphawave IP Group
- 6 hours ago WH Smith
- 6 hours ago Staffline Group
- 7 hours ago Manchester & London Investment Trust
- 7 hours ago Associated British Foods