Transaction in Own Shares
KINGFISHER PLC
Transaction in own shares
04 March 2022: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 03 March 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: |
03 March 2022 |
|
Total number of shares purchased: |
1,300,000 |
|
Volume Weighted Average price paid per share: |
GBp 278.6000 |
|
Highest price paid per share: |
GBp 278.6000 |
|
Lowest price paid per share: |
GBp 278.6000 |
To date, Kingfisher has purchased 23,572,309 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 |
890,166 |
281.0714 |
|
BATS Europe |
100,849 |
287.4602 |
|
Chi-X Europe |
80,910 |
288.2988 |
|
Turquoise |
125,834 |
286.7661 |
|
Aquis Exchange |
102,241 |
286.9633 |
Schedule of Purchases - Individual Transactions
|
Price GBp |
Time of each trade on 25 January 2022 (UTC) |
Trading venue |
Quantity |
Transaction Reference Number |
|
||
|
294 |
08:00:10 |
XLON |
716 |
606178040052933000 |
|
||
|
294 |
08:00:10 |
XLON |
120 |
606178040052933000 |
|
||
|
294 |
08:00:10 |
XLON |
114 |
606178040052933000 |
|
||
|
294 |
08:00:10 |
XLON |
179 |
606178040052933000 |
|
||
|
294 |
08:00:10 |
XLON |
716 |
592104289579275000 |
|
||
|
294 |
08:00:10 |
XLON |
117 |
592104289579275000 |
|
||
|
294 |
08:00:10 |
XLON |
114 |
592104289579275000 |
|
||
|
294 |
08:00:10 |
XLON |
183 |
592104289579275000 |
|
||
|
294.1 |
08:00:10 |
XLON |
1306 |
606178040052934000 |
|
||
|
294.1 |
08:00:10 |
CHIX |
1306 |
606178040052934000 |
|
||
|
293.2 |
08:02:25 |
CHIX |
424 |
592104289579335000 |
|
||
|
293.2 |
08:02:25 |
CHIX |
350 |
592104289579335000 |
|
||
|
294 |
08:04:16 |
XLON |
491 |
592104289579384000 |
|
||
|
294 |
08:04:16 |
XLON |
229 |
592104289579384000 |
|
||
|
294 |
08:04:54 |
XLON |
689 |
592104289579401000 |
|
||
|
294 |
08:04:54 |
AQXE |
221 |
606178040053056000 |
|
||
|
293.8 |
08:05:13 |
XLON |
649 |
592104289579410000 |
|
||
|
293.8 |
08:05:13 |
XLON |
1748 |
592104289579410000 |
|
||
|
293.8 |
08:05:13 |
XLON |
242 |
592104289579410000 |
|
||
|
293.8 |
08:05:13 |
AQXE |
76 |
606178040053064000 |
|
||
|
293.8 |
08:05:13 |
AQXE |
613 |
606178040053064000 |
|
||
|
293.9 |
08:06:03 |
XLON |
8 |
606178040053082000 |
|
||
|
293.9 |
08:06:03 |
TRQX |
32 |
592104289579429000 |
|
||
|
293.9 |
08:06:03 |
BATE |
68 |
606178040053082000 |
|
||
|
294 |
08:06:07 |
XLON |
689 |
592104289579431000 |
|
||
|
294 |
08:06:07 |
AQXE |
378 |
606178040053084000 |
|
||
|
294 |
08:07:01 |
XLON |
1127 |
592104289579455000 |
|
||
|
294 |
08:07:01 |
XLON |
294 |
592104289579455000 |
|
||
|
293.6 |
08:07:15 |
XLON |
654 |
592104289579461000 |
|
||
|
293.6 |
08:07:15 |
XLON |
705 |
592104289579461000 |
|
||
|
293.6 |
08:07:15 |
CHIX |
802 |
606178040053113000 |
|
||
|
293.3 |
08:07:22 |
XLON |
1119 |
592104289579465000 |
|
||
|
293.3 |
08:07:22 |
XLON |
173 |
592104289579465000 |
|
||
|
293.3 |
08:07:22 |
CHIX |
689 |
592104289579465000 |
|
||
|
293.3 |
08:07:22 |
BATE |
300 |
606178040053117000 |
|
||
|
293 |
08:07:44 |
XLON |
1229 |
592104289579472000 |
|
||
|
293 |
08:07:44 |
XLON |
1229 |
592104289579472000 |
|
||
|
294.2 |
08:11:44 |
XLON |
750 |
592104289579552000 |
|
||
|
294.2 |
08:11:44 |
XLON |
52 |
592104289579552000 |
|
||
|
294.2 |
08:11:44 |
AQXE |
1500 |
606178040053201000 |
|
||
|
294.2 |
08:11:44 |
AQXE |
567 |
606178040053201000 |
|
||
|
294 |
08:12:21 |
CHIX |
115 |
592104289579569000 |
|
||
|
294 |
08:12:40 |
CHIX |
249 |
592104289579577000 |
|
||
|
294 |
08:12:40 |
CHIX |
325 |
592104289579577000 |
|
||
|
294.2 |
08:13:02 |
AQXE |
170 |
592104289579583000 |
|
||
|
294.2 |
08:13:11 |
AQXE |
170 |
592104289579587000 |
|
||
|
294.2 |
08:13:11 |
AQXE |
465 |
592104289579587000 |
|
||
|
294 |
08:13:53 |
TRQX |
64 |
606178040053250000 |
|
||
|
294 |
08:13:53 |
TRQX |
165 |
606178040053250000 |
|
||
|
294 |
08:13:53 |
XLON |
255 |
606178040053250000 |
|
||
|
294.1 |
08:15:21 |
CHIX |
170 |
606178040053285000 |
|
||
|
294.3 |
08:15:38 |
XLON |
256 |
606178040053292000 |
|
||
|
294.3 |
08:15:38 |
XLON |
1510 |
606178040053292000 |
|
||
|
294.3 |
08:15:38 |
XLON |
562 |
606178040053292000 |
|
||
|
294.1 |
08:16:15 |
CHIX |
523 |
606178040053307000 |
|
||
|
293.9 |
08:16:15 |
XLON |
1314 |
592104289579661000 |
|
||
|
294.1 |
08:16:15 |
XLON |
695 |
606178040053307000 |
|
||
|
294 |
08:16:15 |
XLON |
697 |
606178040053307000 |
|
||
|
294 |
08:16:15 |
CHIX |
743 |
592104289579661000 |
|
||
|
293.9 |
08:16:15 |
XLON |
809 |
592104289579661000 |
|
||
|
294 |
08:16:15 |
TRQX |
606 |
606178040053307000 |
|
||
|
294 |
08:16:15 |
XLON |
434 |
606178040053307000 |
|
||
|
293.9 |
08:16:15 |
TRQX |
294 |
592104289579661000 |
|
||
|
293.9 |
08:16:15 |
BATE |
198 |
592104289579661000 |
|
||
|
294 |
08:16:15 |
XLON |
47 |
606178040053307000 |
|
||
|
293.9 |
08:16:15 |
CHIX |
202 |
606178040053307000 |
|
||
|
293.5 |
08:17:03 |
CHIX |
802 |
592104289579679000 |
|
||
|
293.5 |
08:19:54 |
BATE |
763 |
592104289579736000 |
|
||
|
293.5 |
08:19:54 |
CHIX |
88 |
606178040053379000 |
|
||
|
293.5 |
08:19:54 |
CHIX |
601 |
606178040053379000 |
|
||
|
293.9 |
08:21:17 |
XLON |
1005 |
606178040053412000 |
|
||
|
293.9 |
08:21:17 |
TRQX |
689 |
592104289579770000 |
|
||
|
293.9 |
08:21:17 |
XLON |
1003 |
592104289579770000 |
|
||
|
293.9 |
08:21:17 |
CHIX |
702 |
606178040053412000 |
|
||
|
293.9 |
08:21:17 |
BATE |
689 |
606178040053412000 |
|
||
|
293.6 |
08:23:08 |
BATE |
604 |
592104289579809000 |
|
||
|
293.6 |
08:23:08 |
BATE |
101 |
592104289579809000 |
|
||
|
293.5 |
08:23:54 |
BATE |
101 |
606178040053467000 |
|
||
|
293.5 |
08:24:46 |
CHIX |
689 |
592104289579843000 |
|
||
|
293.5 |
08:24:46 |
BATE |
581 |
606178040053483000 |
|
||
|
293.5 |
08:24:46 |
BATE |
139 |
606178040053483000 |
|
||
|
293.4 |
08:24:52 |
BATE |
171 |
606178040053485000 |
|
||
|
293.4 |
08:24:52 |
XLON |
833 |
606178040053485000 |
|
||
|
293.4 |
08:24:52 |
XLON |
131 |
606178040053485000 |
|
||
|
293.4 |
08:25:54 |
BATE |
627 |
606178040053506000 |
|
||
|
293.3 |
08:25:54 |
XLON |
902 |
606178040053506000 |
|
||
|
293.3 |
08:25:54 |
TRQX |
194 |
592104289579867000 |
|
||
|
293.3 |
08:25:54 |
TRQX |
548 |
592104289579867000 |
|
||
|
293.3 |
08:25:54 |
XLON |
1004 |
592104289579867000 |
|
||
|
292.6 |
08:27:16 |
TRQX |
689 |
592104289579907000 |
|
||
|
292.6 |
08:27:16 |
TRQX |
689 |
592104289579907000 |
|
||
|
292.5 |
08:27:16 |
AQXE |
711 |
606178040053545000 |
|
||
|
292.5 |
08:27:16 |
XLON |
711 |
592104289579907000 |
|
||
|
291.6 |
08:29:21 |
XLON |
830 |
606178040053597000 |
|
||
|
291.6 |
08:29:21 |
XLON |
830 |
592104289579961000 |
|
||
|
291.1 |
08:30:52 |
TRQX |
400 |
606178040053630000 |
|
||
|
291.1 |
08:31:15 |
TRQX |
289 |
606178040053640000 |
|
||
|
291.1 |
08:31:15 |
AQXE |
877 |
592104289580006000 |
|
||
|
291.1 |
08:31:15 |
AQXE |
795 |
592104289580006000 |
|
||
|
290.7 |
08:32:19 |
AQXE |
584 |
592104289580032000 |
|
||
|
290.7 |
08:32:28 |
AQXE |
252 |
592104289580036000 |
|
||
|
290.3 |
08:34:00 |
BATE |
49 |
606178040053708000 |
|
||
|
290.3 |
08:34:00 |
CHIX |
109 |
606178040053708000 |
|
||
|
290.8 |
08:35:46 |
BATE |
305 |
606178040053753000 |
|
||
|
290.8 |
08:35:46 |
BATE |
349 |
606178040053753000 |
|
||
|
290.8 |
08:35:46 |
CHIX |
689 |
592104289580122000 |
|
||
|
290.8 |
08:35:46 |
TRQX |
389 |
606178040053753000 |
|
||
|
290.8 |
08:35:46 |
BATE |
35 |
606178040053753000 |
|
||
|
290.8 |
08:36:02 |
TRQX |
440 |
606178040053761000 |
|
||
|
290.7 |
08:36:06 |
CHIX |
256 |
592104289580133000 |
|
||
|
290.7 |
08:36:06 |
BATE |
322 |
606178040053764000 |
|
||
|
290.7 |
08:36:06 |
CHIX |
433 |
592104289580133000 |
|
||
|
290.7 |
08:36:06 |
BATE |
93 |
606178040053764000 |
|
||
|
290.7 |
08:36:06 |
BATE |
459 |
606178040053764000 |
|
||
|
290.6 |
08:36:33 |
CHIX |
100 |
592104289580147000 |
|
||
|
290.6 |
08:36:33 |
CHIX |
169 |
592104289580147000 |
|
||
|
290.6 |
08:36:33 |
XLON |
1299 |
606178040053778000 |
|
||
|
290.6 |
08:36:33 |
CHIX |
429 |
592104289580147000 |
|
||
|
290.8 |
08:39:41 |
AQXE |
172 |
606178040053854000 |
|
||
|
290.8 |
08:39:51 |
XLON |
400 |
606178040053857000 |
|
||
|
290.8 |
08:39:51 |
AQXE |
500 |
606178040053857000 |
|
||
|
290.8 |
08:41:26 |
CHIX |
818 |
606178040053893000 |
|
||
|
290.8 |
08:41:26 |
XLON |
1424 |
606178040053893000 |
|
||
|
290.8 |
08:41:29 |
AQXE |
155 |
606178040053895000 |
|
||
|
290.9 |
08:42:57 |
CHIX |
102 |
592104289580307000 |
|
||
|
290.9 |
08:42:57 |
CHIX |
173 |
592104289580307000 |
|
||
|
290.9 |
08:42:57 |
CHIX |
564 |
592104289580307000 |
|
||
|
290.8 |
08:42:58 |
CHIX |
647 |
606178040053932000 |
|
||
|
290.8 |
08:43:02 |
CHIX |
161 |
606178040053934000 |
|
||
|
290.7 |
08:43:02 |
CHIX |
179 |
606178040053934000 |
|
||
|
290.7 |
08:43:02 |
AQXE |
860 |
592104289580309000 |
|
||
|
290.7 |
08:43:02 |
AQXE |
58 |
592104289580309000 |
|
||
|
290.7 |
08:43:02 |
CHIX |
628 |
606178040053934000 |
|
||
|
290.5 |
08:44:24 |
XLON |
689 |
592104289580345000 |
|
||
|
290.5 |
08:44:24 |
BATE |
727 |
606178040053969000 |
|
||
|
290.5 |
08:44:24 |
CHIX |
847 |
592104289580345000 |
|
||
|
290 |
08:47:02 |
TRQX |
717 |
592104289580417000 |
|
||
|
290 |
08:47:02 |
CHIX |
565 |
606178040054039000 |
|
||
|
290 |
08:47:02 |
CHIX |
124 |
606178040054039000 |
|
||
|
290 |
08:47:02 |
TRQX |
23 |
592104289580417000 |
|
||
|
290 |
08:47:02 |
TRQX |
666 |
592104289580417000 |
|
||
|
290 |
08:47:02 |
CHIX |
720 |
606178040054039000 |
|
||
|
289.6 |
08:53:11 |
CHIX |
744 |
592104289580575000 |
|
||
|
289.6 |
08:53:11 |
BATE |
742 |
606178040054192000 |
|
||
|
289.6 |
08:53:11 |
TRQX |
811 |
606178040054192000 |
|
||
|
289.6 |
08:53:11 |
XLON |
883 |
606178040054192000 |
|
||
|
289.6 |
08:53:18 |
AQXE |
168 |
592104289580578000 |
|
||
|
289.6 |
08:53:18 |
AQXE |
689 |
592104289580578000 |
|
||
|
289.6 |
08:53:21 |
AQXE |
173 |
592104289580580000 |
|
||
|
289.6 |
08:54:14 |
AQXE |
716 |
592104289580600000 |
|
||
|
289.5 |
08:54:14 |
CHIX |
700 |
606178040054216000 |
|
||
|
289.5 |
08:54:14 |
XLON |
786 |
606178040054216000 |
|
||
|
289.5 |
08:57:22 |
BATE |
741 |
606178040054285000 |
|
||
|
289.5 |
08:57:22 |
CHIX |
736 |
606178040054285000 |
|
||
|
289.5 |
08:57:22 |
CHIX |
719 |
592104289580671000 |
|
||
|
289.5 |
08:57:22 |
TRQX |
720 |
606178040054285000 |
|
||
|
289.4 |
08:57:39 |
CHIX |
485 |
606178040054290000 |
|
||
|
289.4 |
08:57:39 |
CHIX |
71 |
606178040054290000 |
|
||
|
289.4 |
08:57:39 |
CHIX |
251 |
606178040054290000 |
|
||
|
289.4 |
08:57:39 |
BATE |
747 |
606178040054290000 |
|
||
|
289.3 |
08:57:39 |
TRQX |
600 |
606178040054290000 |
|
||
|
289.3 |
08:57:39 |
TRQX |
105 |
606178040054290000 |
|
||
|
289.3 |
08:57:39 |
XLON |
28 |
592104289580677000 |
|
||
|
289.3 |
08:57:39 |
XLON |
722 |
606178040054290000 |
|
||
|
289.3 |
08:57:39 |
XLON |
3 |
606178040054290000 |
|
||
|
290.5 |
08:59:07 |
CHIX |
447 |
606178040054328000 |
|
||
|
290.5 |
08:59:07 |
CHIX |
834 |
606178040054328000 |
|
||
|
290.5 |
08:59:07 |
XLON |
1352 |
606178040054328000 |
|
||
|
289.8 |
09:01:07 |
XLON |
316 |
592104289580772000 |
|
||
|
289.8 |
09:01:07 |
XLON |
518 |
592104289580772000 |
|
||
|
289.8 |
09:01:07 |
XLON |
842 |
606178040054383000 |
|
||
|
289.9 |
09:04:02 |
CHIX |
456 |
592104289580857000 |
|
||
|
289.9 |
09:04:02 |
CHIX |
365 |
592104289580857000 |
|
||
|
289.9 |
09:04:02 |
XLON |
715 |
592104289580857000 |
|
||
|
289.9 |
09:04:02 |
TRQX |
712 |
606178040054465000 |
|
||
|
289.9 |
09:04:02 |
XLON |
820 |
606178040054465000 |
|
||
|
289.7 |
09:04:10 |
CHIX |
831 |
592104289580862000 |
|
||
|
289.7 |
09:04:10 |
CHIX |
831 |
606178040054470000 |
|
||
|
290.4 |
09:06:31 |
XLON |
1802 |
606178040054534000 |
|
||
|
290.3 |
09:06:31 |
XLON |
1077 |
606178040054535000 |
|
||
|
290.3 |
09:06:31 |
XLON |
972 |
606178040054535000 |
|
||
|
289.9 |
09:09:21 |
BATE |
387 |
606178040054605000 |
|
||
|
289.9 |
09:09:21 |
TRQX |
162 |
606178040054605000 |
|
||
|
289.9 |
09:09:21 |
TRQX |
625 |
606178040054605000 |
|
||
|
289.9 |
09:09:21 |
BATE |
299 |
606178040054605000 |
|
||
|
289.9 |
09:09:21 |
BATE |
60 |
606178040054605000 |
|
||
|
289.8 |
09:09:21 |
XLON |
178 |
592104289581001000 |
|
||
|
289.8 |
09:09:37 |
CHIX |
472 |
592104289581008000 |
|
||
|
289.8 |
09:09:37 |
XLON |
651 |
592104289581008000 |
|
||
|
289.8 |
09:09:37 |
XLON |
347 |
606178040054612000 |
|
||
|
289.9 |
09:12:52 |
BATE |
75 |
592104289581090000 |
|
||
|
289.9 |
09:13:25 |
BATE |
693 |
592104289581104000 |
|
||
|
289.9 |
09:13:25 |
XLON |
789 |
606178040054705000 |
|
||
|
289.9 |
09:13:25 |
TRQX |
737 |
592104289581104000 |
|
||
|
289.9 |
09:13:25 |
CHIX |
725 |
606178040054705000 |
|
||
|
289.8 |
09:13:27 |
TRQX |
175 |
606178040054706000 |
|
||
|
289.8 |
09:15:17 |
TRQX |
651 |
606178040054749000 |
|
||
|
289.7 |
09:15:21 |
TRQX |
173 |
606178040054751000 |
|
||
|
289.7 |
09:15:26 |
XLON |
1226 |
592104289581153000 |
|
||
|
289.7 |
09:15:26 |
AQXE |
999 |
592104289581153000 |
|
||
|
289.7 |
09:15:26 |
TRQX |
607 |
606178040054753000 |
|
||
|
289.9 |
09:17:30 |
CHIX |
713 |
592104289581206000 |
|
||
|
289.9 |
09:17:30 |
BATE |
27 |
606178040054804000 |
|
||
|
289.9 |
09:17:30 |
BATE |
146 |
606178040054804000 |
|
||
|
289.9 |
09:17:30 |
BATE |
835 |
606178040054804000 |
|
||
|
289.6 |
09:19:01 |
AQXE |
266 |
606178040054841000 |
|
||
|
289.6 |
09:19:11 |
AQXE |
173 |
606178040054846000 |
|
||
|
289.6 |
09:19:21 |
AQXE |
173 |
606178040054849000 |
|
||
|
289.6 |
09:19:31 |
AQXE |
173 |
606178040054853000 |
|
||
|
289.5 |
09:21:22 |
XLON |
834 |
592104289581303000 |
|
||
|
289.5 |
09:21:22 |
CHIX |
808 |
606178040054898000 |
|
||
|
289.6 |
09:21:23 |
AQXE |
19 |
606178040054899000 |
|
||
|
289.5 |
09:21:23 |
AQXE |
819 |
592104289581304000 |
|
||
|
289.4 |
09:21:23 |
BATE |
838 |
592104289581304000 |
|
||
|
289.4 |
09:21:23 |
TRQX |
107 |
606178040054899000 |
|
||
|
289.4 |
09:21:23 |
TRQX |
669 |
606178040054899000 |
|
||
|
289 |
09:22:12 |
BATE |
829 |
606178040054920000 |
|
||
|
288.9 |
09:25:41 |
TRQX |
709 |
592104289581412000 |
|
||
|
288.9 |
09:25:41 |
CHIX |
843 |
606178040055003000 |
|
||
|
288.9 |
09:29:03 |
TRQX |
752 |
592104289581501000 |
|
||
|
288.8 |
09:29:03 |
CHIX |
257 |
592104289581501000 |
|
||
|
288.8 |
09:29:03 |
CHIX |
506 |
592104289581501000 |
|
||
|
288.8 |
09:29:03 |
BATE |
132 |
606178040055090000 |
|
||
|
288.8 |
09:29:03 |
BATE |
373 |
606178040055090000 |
|
||
|
288.8 |
09:29:03 |
BATE |
183 |
606178040055090000 |
|
||
|
288.8 |
09:29:03 |
TRQX |
25 |
592104289581501000 |
|
||
|
288.8 |
09:29:03 |
TRQX |
682 |
592104289581501000 |
|
||
|
288.8 |
09:29:03 |
BATE |
64 |
606178040055090000 |
|
||
|
288.7 |
09:29:03 |
BATE |
1220 |
606178040055091000 |
|
||
|
288.6 |
09:29:04 |
XLON |
492 |
592104289581502000 |
|
||
|
288.6 |
09:29:04 |
XLON |
342 |
592104289581502000 |
|
||
|
288.4 |
09:29:17 |
XLON |
136 |
592104289581510000 |
|
||
|
288.4 |
09:29:17 |
XLON |
676 |
592104289581510000 |
|
||
|
288.1 |
09:31:15 |
AQXE |
844 |
606178040055154000 |
|
||
|
287.9 |
09:34:25 |
TRQX |
775 |
592104289581658000 |
|
||
|
288 |
09:34:25 |
CHIX |
876 |
606178040055243000 |
|
||
|
287.9 |
09:34:25 |
BATE |
802 |
592104289581658000 |
|
||
|
288 |
09:34:25 |
AQXE |
698 |
592104289581658000 |
|
||
|
287.7 |
09:37:06 |
TRQX |
310 |
606178040055312000 |
|
||
|
287.8 |
09:37:06 |
BATE |
837 |
606178040055312000 |
|
||
|
287.7 |
09:37:06 |
TRQX |
212 |
606178040055312000 |
|
||
|
287.7 |
09:37:06 |
BATE |
117 |
592104289581730000 |
|
||
|
287.7 |
09:37:09 |
TRQX |
306 |
606178040055314000 |
|
||
|
287.7 |
09:37:09 |
BATE |
654 |
592104289581731000 |
|
||
|
287.5 |
09:37:43 |
XLON |
1353 |
606178040055331000 |
|
||
|
287.5 |
09:37:43 |
TRQX |
1150 |
592104289581749000 |
|
||
|
288.6 |
09:46:06 |
XLON |
747 |
592104289581981000 |
|
||
|
288.6 |
09:46:06 |
XLON |
729 |
592104289581981000 |
|
||
|
289 |
09:49:03 |
AQXE |
131 |
592104289582066000 |
|
||
|
289 |
09:49:03 |
XLON |
689 |
606178040055639000 |
|
||
|
289 |
09:50:01 |
XLON |
880 |
606178040055665000 |
|
||
|
289 |
09:50:01 |
XLON |
281 |
606178040055665000 |
|
||
|
289 |
09:50:01 |
XLON |
117 |
606178040055665000 |
|
||
|
289 |
09:50:01 |
CHIX |
172 |
592104289582093000 |
|
||
|
289 |
09:50:01 |
CHIX |
240 |
592104289582093000 |
|
||
|
289 |
09:50:01 |
AQXE |
2 |
592104289582093000 |
|
||
|
289 |
09:50:01 |
BATE |
225 |
606178040055665000 |
|
||
|
289 |
09:50:01 |
BATE |
1414 |
606178040055665000 |
|
||
|
289 |
09:51:05 |
XLON |
1511 |
592104289582123000 |
|
||
|
289 |
09:51:05 |
TRQX |
689 |
592104289582123000 |
|
||
|
289 |
09:51:05 |
CHIX |
366 |
606178040055695000 |
|
||
|
289 |
09:51:05 |
CHIX |
323 |
606178040055695000 |
|
||
|
289 |
09:51:05 |
XLON |
722 |
606178040055695000 |
|
||
|
288.8 |
09:52:47 |
TRQX |
119 |
592104289582175000 |
|
||
|
288.8 |
09:52:47 |
TRQX |
616 |
592104289582175000 |
|
||
|
288.8 |
09:52:47 |
TRQX |
97 |
592104289582175000 |
|
||
|
288.7 |
09:54:38 |
XLON |
2413 |
606178040055794000 |
|
||
|
288.7 |
09:54:38 |
XLON |
96 |
606178040055794000 |
|
||
|
288.7 |
09:54:38 |
TRQX |
515 |
606178040055794000 |
|
||
|
288.7 |
09:54:38 |
TRQX |
321 |
606178040055794000 |
|
||
|
288.5 |
09:55:17 |
TRQX |
847 |
592104289582243000 |
|
||
|
288.7 |
09:59:41 |
CHIX |
713 |
606178040055939000 |
|
||
|
288.5 |
09:59:43 |
TRQX |
13 |
592104289582375000 |
|
||
|
288.5 |
09:59:43 |
XLON |
19 |
592104289582375000 |
|
||
|
288.5 |
09:59:43 |
TRQX |
821 |
592104289582375000 |
|
||
|
288.5 |
09:59:43 |
XLON |
740 |
592104289582375000 |
|
||
|
288.5 |
09:59:43 |
CHIX |
14 |
592104289582375000 |
|
||
|
288.5 |
09:59:43 |
CHIX |
701 |
592104289582375000 |
|
||
|
288.5 |
09:59:43 |
BATE |
13 |
606178040055939000 |
|
||
|
288.5 |
09:59:43 |
BATE |
814 |
606178040055939000 |
|
||
|
288.8 |
10:05:37 |
XLON |
774 |
592104289582537000 |
|
||
|
288.8 |
10:05:37 |
BATE |
92 |
592104289582537000 |
|
||
|
288.8 |
10:05:37 |
BATE |
821 |
592104289582537000 |
|
||
|
288.8 |
10:05:37 |
CHIX |
426 |
606178040056096000 |
|
||
|
288.8 |
10:05:37 |
CHIX |
263 |
606178040056096000 |
|
||
|
288.8 |
10:05:37 |
AQXE |
230 |
606178040056096000 |
|
||
|
288.8 |
10:05:37 |
AQXE |
459 |
606178040056096000 |
|
||
|
288.8 |
10:05:43 |
XLON |
46 |
606178040056099000 |
|
||
|
288.8 |
10:05:43 |
XLON |
643 |
606178040056099000 |
|
||
|
288.8 |
10:05:43 |
AQXE |
288 |
592104289582540000 |
|
||
|
289.2 |
10:08:01 |
TRQX |
689 |
592104289582595000 |
|
||
|
289.2 |
10:08:01 |
XLON |
757 |
606178040056152000 |
|
||
|
289.2 |
10:08:01 |
XLON |
374 |
606178040056152000 |
|
||
|
289.2 |
10:08:01 |
XLON |
283 |
606178040056152000 |
|
||
|
289.2 |
10:09:13 |
AQXE |
825 |
592104289582626000 |
|
||
|
289.2 |
10:09:13 |
XLON |
1178 |
606178040056182000 |
|
||
|
289.3 |
10:11:37 |
XLON |
57 |
606178040056233000 |
|
||
|
289.3 |
10:11:37 |
BATE |
314 |
606178040056233000 |
|
||
|
289.3 |
10:11:37 |
AQXE |
834 |
592104289582678000 |
|
||
|
289.1 |
10:13:13 |
BATE |
798 |
592104289582716000 |
|
||
|
289.2 |
10:13:13 |
XLON |
2067 |
592104289582716000 |
|
||
|
289.2 |
10:13:13 |
TRQX |
822 |
606178040056270000 |
|
||
|
289.2 |
10:13:13 |
XLON |
19 |
606178040056270000 |
|
||
|
289.2 |
10:13:13 |
AQXE |
710 |
592104289582716000 |
|
||
|
289 |
10:15:18 |
XLON |
779 |
592104289582764000 |
|
||
|
289 |
10:15:18 |
TRQX |
430 |
606178040056316000 |
|
||
|
289 |
10:15:18 |
TRQX |
369 |
606178040056316000 |
|
||
|
289 |
10:15:18 |
XLON |
827 |
606178040056316000 |
|
||
|
289.3 |
10:17:56 |
XLON |
839 |
592104289582824000 |
|
||
|
289.3 |
10:17:56 |
TRQX |
689 |
606178040056374000 |
|
||
|
289.3 |
10:17:56 |
XLON |
715 |
606178040056374000 |
|
||
|
289.3 |
10:17:56 |
BATE |
273 |
592104289582824000 |
|
||
|
289.3 |
10:17:56 |
BATE |
192 |
592104289582824000 |
|
||
|
289.3 |
10:17:56 |
BATE |
47 |
592104289582824000 |
|
||
|
289.3 |
10:17:56 |
BATE |
177 |
592104289582824000 |
|
||
|
289.3 |
10:17:56 |
XLON |
689 |
606178040056374000 |
|
||
|
289.3 |
10:17:56 |
AQXE |
10 |
606178040056374000 |
|
||
|
289.3 |
10:18:10 |
AQXE |
886 |
606178040056380000 |
|
||
|
289 |
10:18:13 |
TRQX |
29 |
606178040056382000 |
|
||
|
288.9 |
10:18:57 |
XLON |
829 |
592104289582855000 |
|
||
|
289.1 |
10:22:19 |
TRQX |
125 |
606178040056491000 |
|
||
|
289.1 |
10:22:19 |
TRQX |
1182 |
606178040056491000 |
|
||
|
289.1 |
10:22:19 |
XLON |
842 |
592104289582945000 |
|
||
|
289.1 |
10:22:19 |
CHIX |
792 |
592104289582945000 |
|
||
|
289.1 |
10:22:19 |
AQXE |
719 |
606178040056491000 |
|
||
|
289.5 |
10:28:45 |
XLON |
510 |
592104289583101000 |
|
||
|
289.5 |
10:28:45 |
XLON |
33 |
592104289583101000 |
|
||
|
289.5 |
10:28:45 |
XLON |
854 |
592104289583101000 |
|
||
|
289.5 |
10:28:45 |
XLON |
563 |
592104289583101000 |
|
||
|
289.5 |
10:28:45 |
XLON |
532 |
592104289583101000 |
|
||
|
289.5 |
10:28:45 |
AQXE |
222 |
606178040056641000 |
|
||
|
289.5 |
10:28:45 |
AQXE |
178 |
606178040056641000 |
|
||
|
289.5 |
10:28:45 |
AQXE |
289 |
606178040056641000 |
|
||
|
289.5 |
10:28:57 |
TRQX |
16 |
606178040056644000 |
|
||
|
289.5 |
10:28:57 |
XLON |
709 |
592104289583104000 |
|
||
|
289.5 |
10:28:57 |
XLON |
391 |
592104289583104000 |
|
||
|
289.5 |
10:28:57 |
CHIX |
190 |
592104289583104000 |
|
||
|
289.5 |
10:28:57 |
CHIX |
406 |
592104289583104000 |
|
||
|
289.5 |
10:28:57 |
CHIX |
321 |
592104289583104000 |
|
||
|
289.5 |
10:28:57 |
BATE |
16 |
606178040056644000 |
|
||
|
289.3 |
10:30:14 |
TRQX |
689 |
592104289583144000 |
|
||
|
289.3 |
10:30:14 |
XLON |
1189 |
592104289583144000 |
|
||
|
289.3 |
10:30:14 |
TRQX |
689 |
606178040056682000 |
|
||
|
289.3 |
10:30:51 |
AQXE |
173 |
606178040056698000 |
|
||
|
289.4 |
10:33:00 |
XLON |
797 |
592104289583215000 |
|
||
|
289.3 |
10:33:15 |
XLON |
712 |
606178040056757000 |
|
||
|
289.3 |
10:33:15 |
AQXE |
494 |
606178040056757000 |
|
||
|
289.3 |
10:33:15 |
XLON |
792 |
592104289583221000 |
|
||
|
289.3 |
10:33:15 |
XLON |
5 |
592104289583221000 |
|
||
|
289.3 |
10:33:15 |
XLON |
508 |
606178040056757000 |
|
||
|
290.2 |
10:37:06 |
XLON |
750 |
592104289583323000 |
|
||
|
290.2 |
10:37:06 |
XLON |
626 |
592104289583323000 |
|
||
|
290.2 |
10:37:06 |
XLON |
159 |
592104289583323000 |
|
||
|
290.2 |
10:37:06 |
AQXE |
689 |
606178040056856000 |
|
||
|
290 |
10:40:06 |
TRQX |
680 |
592104289583391000 |
|
||
|
290 |
10:40:06 |
TRQX |
55 |
592104289583391000 |
|
||
|
290 |
10:40:06 |
XLON |
732 |
606178040056922000 |
|
||
|
289.9 |
10:40:06 |
BATE |
328 |
592104289583391000 |
|
||
|
289.9 |
10:40:06 |
BATE |
132 |
592104289583391000 |
|
||
|
289.9 |
10:40:06 |
BATE |
48 |
592104289583391000 |
|
||
|
289.9 |
10:40:06 |
BATE |
27 |
592104289583391000 |
|
||
|
289.9 |
10:40:06 |
BATE |
129 |
592104289583391000 |
|
||
|
289.9 |
10:40:06 |
TRQX |
88 |
606178040056922000 |
|
||
|
289.9 |
10:40:06 |
CHIX |
1257 |
606178040056922000 |
|
||
|
289.9 |
10:40:06 |
BATE |
25 |
592104289583391000 |
|
||
|
289.9 |
10:40:06 |
TRQX |
601 |
606178040056922000 |
|
||
|
289.9 |
10:40:06 |
XLON |
822 |
606178040056922000 |
|
||
|
289.9 |
10:40:06 |
AQXE |
689 |
592104289583391000 |
|
||
|
289.9 |
10:40:06 |
AQXE |
689 |
592104289583391000 |
|
||
|
289.9 |
10:40:06 |
XLON |
735 |
592104289583391000 |
|
||
|
290 |
10:45:04 |
XLON |
181 |
592104289583520000 |
|
||
|
290 |
10:46:09 |
BATE |
213 |
606178040057082000 |
|
||
|
290 |
10:46:09 |
BATE |
153 |
606178040057082000 |
|
||
|
290 |
10:46:09 |
XLON |
695 |
606178040057082000 |
|
||
|
290 |
10:46:09 |
BATE |
26 |
606178040057082000 |
|
||
|
290 |
10:46:09 |
BATE |
300 |
606178040057082000 |
|
||
|
290 |
10:46:09 |
XLON |
552 |
592104289583557000 |
|
||
|
290 |
10:46:14 |
BATE |
19 |
592104289583562000 |
|
||
|
290 |
10:46:14 |
AQXE |
712 |
606178040057086000 |
|
||
|
289.9 |
10:48:21 |
AQXE |
783 |
606178040057137000 |
|
||
|
289.9 |
10:50:25 |
TRQX |
706 |
606178040057198000 |
|
||
|
289.9 |
10:50:25 |
TRQX |
73 |
606178040057198000 |
|
||
|
289.9 |
10:52:01 |
AQXE |
173 |
592104289583726000 |
|
||
|
289.9 |
10:52:11 |
AQXE |
173 |
592104289583732000 |
|
||
|
289.9 |
10:52:19 |
AQXE |
270 |
606178040057254000 |
|
||
|
289.9 |
10:52:19 |
AQXE |
479 |
592104289583737000 |
|
||
|
290 |
10:52:40 |
XLON |
131 |
592104289583746000 |
|
||
|
289.95 |
10:52:40 |
CHIX |
694 |
592104289583746000 |
|
||
|
290 |
10:52:40 |
CHIX |
16 |
592104289583746000 |
|
||
|
290 |
10:52:40 |
CHIX |
123 |
592104289583746000 |
|
||
|
290 |
10:52:40 |
TRQX |
2 |
606178040057263000 |
|
||
|
290 |
10:52:40 |
BATE |
11 |
606178040057263000 |
|
||
|
289.9 |
10:54:06 |
BATE |
689 |
606178040057304000 |
|
||
|
289.9 |
10:54:06 |
TRQX |
758 |
592104289583789000 |
|
||
|
289.9 |
10:54:06 |
XLON |
768 |
592104289583789000 |
|
||
|
289.9 |
10:54:06 |
TRQX |
24 |
606178040057304000 |
|
||
|
290 |
10:56:06 |
XLON |
609 |
592104289583851000 |
|
||
|
290 |
10:56:06 |
XLON |
215 |
592104289583851000 |
|
||
|
289.9 |
10:57:02 |
AQXE |
535 |
606178040057397000 |
|
||
|
289.8 |
10:57:06 |
TRQX |
797 |
592104289583887000 |
|
||
|
289.8 |
10:57:06 |
XLON |
822 |
606178040057400000 |
|
||
|
289.8 |
10:57:06 |
XLON |
766 |
606178040057400000 |
|
||
|
289.8 |
10:57:06 |
XLON |
44 |
606178040057400000 |
|
||
|
289.9 |
10:59:27 |
XLON |
750 |
592104289583950000 |
|
||
|
289.9 |
10:59:27 |
XLON |
608 |
592104289583950000 |
|
||
|
289.9 |
10:59:27 |
XLON |
20 |
592104289583950000 |
|
||
|
289.9 |
10:59:27 |
AQXE |
875 |
606178040057460000 |
|
||
|
289.7 |
11:00:47 |
XLON |
731 |
592104289583989000 |
|
||
|
289.7 |
11:00:47 |
TRQX |
263 |
606178040057498000 |
|
||
|
289.7 |
11:00:47 |
TRQX |
571 |
606178040057498000 |
|
||
|
289.7 |
11:02:36 |
XLON |
733 |
606178040057548000 |
|
||
|
290.3 |
11:06:36 |
AQXE |
1265 |
592104289584142000 |
|
||
|
290.3 |
11:06:36 |
XLON |
930 |
606178040057645000 |
|
||
|
290.3 |
11:06:36 |
XLON |
750 |
606178040057645000 |
|
||
|
290.3 |
11:06:36 |
XLON |
387 |
606178040057645000 |
|
||
|
290 |
11:07:13 |
XLON |
2512 |
592104289584161000 |
|
||
|
290 |
11:07:13 |
TRQX |
431 |
592104289584161000 |
|
||
|
290 |
11:07:13 |
BATE |
689 |
592104289584161000 |
|
||
|
290 |
11:07:13 |
TRQX |
284 |
592104289584161000 |
|
||
|
290 |
11:07:13 |
CHIX |
689 |
606178040057664000 |
|
||
|
290 |
11:07:13 |
XLON |
1482 |
606178040057664000 |
|
||
|
290 |
11:13:46 |
BATE |
830 |
606178040057845000 |
|
||
|
289.9 |
11:13:46 |
CHIX |
502 |
592104289584347000 |
|
||
|
290 |
11:13:46 |
AQXE |
765 |
606178040057845000 |
|
||
|
289.9 |
11:14:26 |
CHIX |
332 |
592104289584371000 |
|
||
|
289.9 |
11:14:26 |
TRQX |
521 |
606178040057867000 |
|
||
|
289.9 |
11:14:26 |
TRQX |
240 |
606178040057867000 |
|
||
|
289.8 |
11:18:29 |
BATE |
20 |
592104289584488000 |
|
||
|
289.8 |
11:18:29 |
BATE |
689 |
592104289584488000 |
|
||
|
289.8 |
11:18:45 |
TRQX |
152 |
606178040057987000 |
|
||
|
289.8 |
11:19:26 |
TRQX |
705 |
606178040058006000 |
|
||
|
289.8 |
11:19:28 |
XLON |
750 |
592104289584515000 |
|
||
|
289.8 |
11:19:28 |
XLON |
750 |
592104289584515000 |
|
||
|
289.8 |
11:19:28 |
AQXE |
762 |
606178040058007000 |
|
||
|
289.7 |
11:20:27 |
XLON |
706 |
606178040058033000 |
|
||
|
290.1 |
11:25:31 |
BATE |
761 |
606178040058159000 |
|
||
|
290.1 |
11:25:31 |
BATE |
44 |
592104289584674000 |
|
||
|
290.1 |
11:25:31 |
BATE |
222 |
592104289584674000 |
|
||
|
290.1 |
11:25:31 |
BATE |
178 |
592104289584674000 |
|
||
|
290.1 |
11:25:31 |
CHIX |
919 |
592104289584674000 |
|
||
|
290.1 |
11:25:31 |
BATE |
45 |
592104289584674000 |
|
||
|
290.1 |
11:25:31 |
BATE |
223 |
592104289584674000 |
|
||
|
290.1 |
11:25:31 |
AQXE |
836 |
592104289584674000 |
|
||
|
290 |
11:27:00 |
TRQX |
296 |
606178040058191000 |
|
||
|
290 |
11:27:00 |
TRQX |
384 |
606178040058191000 |
|
||
|
290 |
11:27:00 |
BATE |
52 |
592104289584706000 |
|
||
|
290 |
11:28:02 |
TRQX |
462 |
606178040058213000 |
|
||
|
290 |
11:28:02 |
BATE |
1080 |
592104289584729000 |
|
||
|
290 |
11:28:02 |
BATE |
44 |
592104289584729000 |
|
||
|
290 |
11:33:25 |
AQXE |
121 |
592104289584873000 |
|
||
|
290 |
11:33:25 |
AQXE |
1257 |
592104289584873000 |
|
||
|
290 |
11:33:25 |
XLON |
853 |
606178040058352000 |
|
||
|
290 |
11:33:25 |
XLON |
585 |
606178040058352000 |
|
||
|
290 |
11:34:06 |
AQXE |
126 |
606178040058365000 |
|
||
|
290 |
11:34:06 |
AQXE |
694 |
606178040058365000 |
|
||
|
290 |
11:35:57 |
XLON |
491 |
592104289584938000 |
|
||
|
290 |
11:35:57 |
XLON |
303 |
592104289584938000 |
|
||
|
289.8 |
11:36:34 |
BATE |
784 |
592104289584955000 |
|
||
|
289.8 |
11:36:34 |
BATE |
820 |
606178040058431000 |
|
||
|
289.8 |
11:36:34 |
TRQX |
751 |
592104289584955000 |
|
||
|
289.8 |
11:36:34 |
TRQX |
715 |
606178040058431000 |
|
||
|
289.7 |
11:39:13 |
TRQX |
153 |
592104289585020000 |
|
||
|
289.7 |
11:39:13 |
TRQX |
536 |
592104289585020000 |
|
||
|
289.7 |
11:39:13 |
XLON |
785 |
592104289585020000 |
|
||
|
289.7 |
11:39:13 |
BATE |
792 |
606178040058494000 |
|
||
|
289.7 |
11:39:13 |
XLON |
758 |
592104289585020000 |
|
||
|
289.6 |
11:39:13 |
TRQX |
124 |
606178040058494000 |
|
||
|
289.6 |
11:39:18 |
TRQX |
709 |
606178040058496000 |
|
||
|
289.4 |
11:41:09 |
BATE |
746 |
606178040058542000 |
|
||
|
289.4 |
11:41:09 |
BATE |
302 |
606178040058542000 |
|
||
|
289.3 |
11:41:09 |
TRQX |
22 |
606178040058542000 |
|
||
|
289.3 |
11:41:09 |
TRQX |
807 |
606178040058542000 |
|
||
|
289.3 |
11:42:21 |
AQXE |
11 |
592104289585103000 |
|
||
|
289.2 |
11:45:15 |
CHIX |
837 |
592104289585188000 |
|
||
|
289.2 |
11:45:15 |
TRQX |
718 |
606178040058656000 |
|
||
|
289.1 |
11:45:15 |
TRQX |
524 |
606178040058656000 |
|
||
|
289.1 |
11:45:15 |
TRQX |
193 |
606178040058656000 |
|
||
|
289 |
11:47:18 |
BATE |
688 |
592104289585244000 |
|
||
|
289 |
11:47:18 |
TRQX |
689 |
606178040058710000 |
|
||
|
289 |
11:47:18 |
BATE |
62 |
592104289585244000 |
|
||
|
289 |
11:47:18 |
BATE |
763 |
592104289585244000 |
|
||
|
288.9 |
11:48:02 |
TRQX |
389 |
592104289585265000 |
|
||
|
288.9 |
11:48:02 |
TRQX |
448 |
592104289585265000 |
|
||
|
288.8 |
11:48:15 |
TRQX |
15 |
606178040058738000 |
|
||
|
288.8 |
11:48:45 |
TRQX |
824 |
606178040058751000 |
|
||
|
289.1 |
11:52:55 |
XLON |
1362 |
592104289585403000 |
|
||
|
289.1 |
11:52:55 |
XLON |
218 |
592104289585403000 |
|
||
|
289.1 |
11:52:55 |
AQXE |
97 |
606178040058864000 |
|
||
|
289.1 |
11:52:55 |
AQXE |
592 |
606178040058864000 |
|
||
|
289.3 |
11:56:40 |
XLON |
93 |
592104289585512000 |
|
||
|
289.3 |
11:56:40 |
XLON |
230 |
592104289585512000 |
|
||
|
289.3 |
11:56:40 |
BATE |
689 |
606178040058969000 |
|
||
|
289.4 |
11:57:29 |
XLON |
82 |
606178040058990000 |
|
||
|
289.4 |
11:57:29 |
AQXE |
689 |
592104289585534000 |
|
||
|
289.3 |
11:59:00 |
XLON |
720 |
606178040059027000 |
|
||
|
289.3 |
12:00:09 |
AQXE |
3 |
592104289585605000 |
|
||
|
289.3 |
12:00:09 |
AQXE |
89 |
592104289585605000 |
|
||
|
289.3 |
12:00:09 |
XLON |
540 |
606178040059059000 |
|
||
|
289.3 |
12:00:09 |
XLON |
816 |
606178040059059000 |
|
||
|
289.3 |
12:00:09 |
BATE |
1068 |
606178040059059000 |
|
||
|
289.3 |
12:00:09 |
XLON |
814 |
606178040059059000 |
|
||
|
289.4 |
12:00:52 |
AQXE |
497 |
592104289585623000 |
|
||
|
289.4 |
12:00:52 |
AQXE |
325 |
592104289585623000 |
|
||
|
289.4 |
12:02:32 |
TRQX |
2 |
592104289585671000 |
|
||
|
289.4 |
12:02:32 |
CHIX |
549 |
592104289585671000 |
|
||
|
289.4 |
12:02:32 |
BATE |
24 |
606178040059122000 |
|
||
|
289.4 |
12:02:32 |
CHIX |
3 |
606178040059122000 |
|
||
|
289.4 |
12:02:32 |
CHIX |
125 |
606178040059122000 |
|
||
|
289.4 |
12:02:32 |
CHIX |
1 |
606178040059122000 |
|
||
|
289.2 |
12:03:09 |
BATE |
555 |
592104289585689000 |
|
||
|
289.2 |
12:03:09 |
BATE |
156 |
592104289585689000 |
|
||
|
289.2 |
12:03:09 |
BATE |
638 |
592104289585689000 |
|
||
|
289.2 |
12:03:09 |
XLON |
1311 |
592104289585689000 |
|
||
|
289.2 |
12:03:09 |
XLON |
689 |
592104289585689000 |
|
||
|
289.1 |
12:04:32 |
TRQX |
67 |
592104289585729000 |
|
||
|
289.1 |
12:04:32 |
TRQX |
200 |
592104289585729000 |
|
||
|
289.1 |
12:04:32 |
TRQX |
57 |
592104289585729000 |
|
||
|
289.1 |
12:04:32 |
BATE |
763 |
606178040059178000 |
|
||
|
289.1 |
12:04:32 |
XLON |
765 |
606178040059178000 |
|
||
|
289.1 |
12:05:11 |
TRQX |
78 |
592104289585745000 |
|
||
|
289 |
12:08:02 |
BATE |
737 |
606178040059271000 |
|
||
|
288.9 |
12:10:13 |
XLON |
841 |
592104289585881000 |
|
||
|
288.9 |
12:10:13 |
BATE |
174 |
592104289585881000 |
|
||
|
288.9 |
12:10:13 |
BATE |
43 |
592104289585881000 |
|
||
|
288.9 |
12:10:13 |
BATE |
161 |
592104289585881000 |
|
||
|
288.9 |
12:10:13 |
BATE |
29 |
592104289585881000 |
|
||
|
288.9 |
12:10:13 |
TRQX |
43 |
606178040059324000 |
|
||
|
288.9 |
12:10:13 |
TRQX |
254 |
606178040059324000 |
|
||
|
288.9 |
12:10:13 |
TRQX |
146 |
606178040059324000 |
|
||
|
288.9 |
12:10:13 |
TRQX |
172 |
606178040059324000 |
|
||
|
288.9 |
12:10:13 |
BATE |
267 |
592104289585881000 |
|
||
|
288.9 |
12:13:09 |
BATE |
169 |
606178040059392000 |
|
||
|
288.9 |
12:13:09 |
BATE |
479 |
606178040059392000 |
|
||
|
288.9 |
12:13:09 |
BATE |
40 |
592104289585952000 |
|
||
|
288.9 |
12:13:09 |
TRQX |
190 |
606178040059392000 |
|
||
|
288.9 |
12:13:09 |
TRQX |
104 |
606178040059392000 |
|
||
|
288.9 |
12:13:09 |
BATE |
68 |
606178040059392000 |
|
||
|
288.8 |
12:13:33 |
AQXE |
35 |
592104289585960000 |
|
||
|
288.8 |
12:13:49 |
AQXE |
767 |
592104289585966000 |
|
||
|
288.7 |
12:14:00 |
TRQX |
490 |
606178040059412000 |
|
||
|
288.7 |
12:14:00 |
TRQX |
265 |
592104289585973000 |
|
||
|
288.7 |
12:14:00 |
TRQX |
424 |
592104289585973000 |
|
||
|
288.7 |
12:14:00 |
BATE |
410 |
606178040059412000 |
|
||
|
288.7 |
12:14:00 |
BATE |
380 |
606178040059412000 |
|
||
|
288.7 |
12:16:42 |
TRQX |
122 |
606178040059476000 |
|
||
|
288.7 |
12:16:42 |
TRQX |
104 |
606178040059476000 |
|
||
|
288.6 |
12:16:43 |
BATE |
748 |
606178040059477000 |
|
||
|
288.6 |
12:16:43 |
AQXE |
689 |
592104289586039000 |
|
||
|
288.5 |
12:16:53 |
TRQX |
835 |
592104289586043000 |
|
||
|
288.3 |
12:21:47 |
TRQX |
47 |
606178040059611000 |
|
||
|
288.3 |
12:21:47 |
TRQX |
225 |
606178040059611000 |
|
||
|
288.3 |
12:23:19 |
BATE |
842 |
606178040059650000 |
|
||
|
288.3 |
12:23:19 |
TRQX |
568 |
606178040059650000 |
|
||
|
288.3 |
12:23:19 |
AQXE |
72 |
606178040059650000 |
|
||
|
288.2 |
12:23:19 |
TRQX |
814 |
592104289586219000 |
|
||
|
288.2 |
12:23:19 |
XLON |
788 |
606178040059650000 |
|
||
|
288.3 |
12:23:19 |
AQXE |
710 |
606178040059650000 |
|
||
|
287.8 |
12:24:20 |
BATE |
805 |
592104289586246000 |
|
||
|
287.5 |
12:26:19 |
TRQX |
764 |
606178040059728000 |
|
||
|
287.1 |
12:27:31 |
AQXE |
175 |
606178040059772000 |
|
||
|
287.1 |
12:27:32 |
AQXE |
659 |
606178040059773000 |
|
||
|
286.9 |
12:30:09 |
XLON |
837 |
606178040059845000 |
|
||
|
286.8 |
12:30:13 |
BATE |
1250 |
592104289586425000 |
|
||
|
286.8 |
12:30:13 |
AQXE |
473 |
606178040059847000 |
|
||
|
286.8 |
12:33:07 |
BATE |
435 |
606178040059927000 |
|
||
|
286.8 |
12:33:09 |
AQXE |
246 |
606178040059928000 |
|
||
|
286.9 |
12:34:58 |
TRQX |
301 |
606178040059978000 |
|
||
|
286.9 |
12:35:01 |
TRQX |
378 |
606178040059979000 |
|
||
|
286.9 |
12:35:01 |
TRQX |
70 |
606178040059979000 |
|
||
|
286.9 |
12:35:16 |
TRQX |
25 |
606178040059987000 |
|
||
|
286.9 |
12:35:16 |
TRQX |
50 |
606178040059987000 |
|
||
|
287.8 |
12:37:01 |
XLON |
1327 |
606178040060031000 |
|
||
|
287.8 |
12:37:02 |
AQXE |
269 |
592104289586616000 |
|
||
|
287.8 |
12:37:02 |
XLON |
420 |
592104289586616000 |
|
||
|
287.9 |
12:42:10 |
XLON |
1349 |
592104289586746000 |
|
||
|
287.9 |
12:42:10 |
TRQX |
689 |
592104289586746000 |
|
||
|
287.9 |
12:42:10 |
BATE |
689 |
592104289586746000 |
|
||
|
287.9 |
12:42:10 |
CHIX |
1511 |
606178040060157000 |
|
||
|
287.9 |
12:42:10 |
XLON |
434 |
606178040060157000 |
|
||
|
287.7 |
12:44:31 |
XLON |
723 |
606178040060213000 |
|
||
|
287.6 |
12:44:31 |
BATE |
838 |
606178040060213000 |
|
||
|
287.6 |
12:44:31 |
TRQX |
839 |
606178040060213000 |
|
||
|
287.5 |
12:48:02 |
CHIX |
698 |
592104289586896000 |
|
||
|
287.5 |
12:48:02 |
TRQX |
284 |
606178040060301000 |
|
||
|
287.5 |
12:48:02 |
TRQX |
562 |
606178040060301000 |
|
||
|
287.8 |
12:53:20 |
XLON |
247 |
592104289587031000 |
|
||
|
287.8 |
12:53:20 |
XLON |
737 |
592104289587031000 |
|
||
|
287.8 |
12:53:20 |
XLON |
401 |
592104289587031000 |
|
||
|
287.8 |
12:53:20 |
BATE |
288 |
606178040060431000 |
|
||
|
287.8 |
12:53:20 |
BATE |
1372 |
606178040060431000 |
|
||
|
288.2 |
12:55:44 |
CHIX |
340 |
606178040060495000 |
|
||
|
288.4 |
12:55:51 |
CHIX |
340 |
592104289587100000 |
|
||
|
288.3 |
12:56:45 |
XLON |
1315 |
592104289587126000 |
|
||
|
288.3 |
12:56:45 |
BATE |
689 |
592104289587126000 |
|
||
|
288.3 |
12:56:45 |
TRQX |
462 |
592104289587126000 |
|
||
|
288.3 |
12:56:45 |
TRQX |
227 |
592104289587126000 |
|
||
|
288.3 |
12:56:45 |
CHIX |
822 |
606178040060523000 |
|
||
|
288.3 |
12:56:45 |
XLON |
689 |
606178040060523000 |
|
||
|
288.3 |
12:56:45 |
AQXE |
689 |
606178040060523000 |
|
||
|
288.3 |
12:56:45 |
AQXE |
788 |
592104289587126000 |
|
||
|
288.3 |
12:56:45 |
TRQX |
58 |
606178040060523000 |
|
||
|
287.6 |
13:00:05 |
BATE |
527 |
606178040060613000 |
|
||
|
287.6 |
13:00:05 |
TRQX |
843 |
592104289587219000 |
|
||
|
287.6 |
13:00:09 |
BATE |
303 |
606178040060616000 |
|
||
|
288.1 |
13:06:54 |
AQXE |
756 |
592104289587405000 |
|
||
|
288.1 |
13:06:54 |
AQXE |
1311 |
592104289587405000 |
|
||
|
288.1 |
13:06:54 |
XLON |
661 |
606178040060792000 |
|
||
|
288.1 |
13:06:54 |
XLON |
198 |
606178040060792000 |
|
||
|
288.1 |
13:08:49 |
XLON |
818 |
592104289587459000 |
|
||
|
288.1 |
13:08:49 |
XLON |
560 |
592104289587459000 |
|
||
|
288.1 |
13:08:49 |
BATE |
919 |
606178040060844000 |
|
||
|
288.7 |
13:14:25 |
AQXE |
779 |
592104289587609000 |
|
||
|
288.9 |
13:15:27 |
XLON |
835 |
592104289587640000 |
|
||
|
288.9 |
13:15:27 |
XLON |
883 |
592104289587640000 |
|
||
|
288.9 |
13:15:27 |
XLON |
702 |
592104289587640000 |
|
||
|
288.9 |
13:15:27 |
XLON |
168 |
592104289587640000 |
|
||
|
288.9 |
13:15:27 |
AQXE |
689 |
606178040061018000 |
|
||
|
288.9 |
13:15:30 |
XLON |
582 |
606178040061019000 |
|
||
|
288.9 |
13:15:30 |
XLON |
168 |
606178040061019000 |
|
||
|
288.7 |
13:16:00 |
XLON |
2200 |
592104289587654000 |
|
||
|
288.7 |
13:16:00 |
AQXE |
689 |
606178040061032000 |
|
||
|
288.7 |
13:19:12 |
XLON |
56 |
592104289587734000 |
|
||
|
288.6 |
13:22:15 |
BATE |
704 |
592104289587817000 |
|
||
|
288.6 |
13:22:15 |
BATE |
150 |
606178040061188000 |
|
||
|
288.6 |
13:22:15 |
CHIX |
952 |
606178040061188000 |
|
||
|
288.6 |
13:22:15 |
TRQX |
839 |
606178040061188000 |
|
||
|
288.6 |
13:22:15 |
BATE |
548 |
606178040061188000 |
|
||
|
288.6 |
13:22:15 |
TRQX |
699 |
606178040061188000 |
|
||
|
288.6 |
13:22:15 |
XLON |
751 |
592104289587817000 |
|
||
|
288.6 |
13:22:15 |
XLON |
689 |
606178040061188000 |
|
||
|
288.5 |
13:29:55 |
XLON |
1512 |
606178040061397000 |
|
||
|
288.5 |
13:29:55 |
XLON |
1310 |
592104289588035000 |
|
||
|
288.5 |
13:31:27 |
XLON |
611 |
606178040061446000 |
|
||
|
288.5 |
13:31:27 |
CHIX |
412 |
606178040061446000 |
|
||
|
288.5 |
13:31:27 |
CHIX |
333 |
606178040061446000 |
|
||
|
288.6 |
13:32:38 |
XLON |
780 |
592104289588122000 |
|
||
|
288.6 |
13:32:38 |
XLON |
203 |
592104289588122000 |
|
||
|
288.4 |
13:34:05 |
CHIX |
535 |
592104289588164000 |
|
||
|
288.4 |
13:34:05 |
CHIX |
309 |
592104289588164000 |
|
||
|
288.4 |
13:34:05 |
BATE |
389 |
606178040061521000 |
|
||
|
288.4 |
13:34:05 |
BATE |
804 |
606178040061521000 |
|
||
|
288.4 |
13:34:05 |
TRQX |
431 |
592104289588164000 |
|
||
|
288.4 |
13:34:05 |
XLON |
642 |
592104289588164000 |
|
||
|
288.4 |
13:34:05 |
TRQX |
286 |
592104289588164000 |
|
||
|
288.4 |
13:34:05 |
TRQX |
745 |
592104289588164000 |
|
||
|
288.4 |
13:34:05 |
XLON |
86 |
592104289588164000 |
|
||
|
288.4 |
13:34:05 |
XLON |
741 |
592104289588164000 |
|
||
|
288.4 |
13:34:05 |
AQXE |
809 |
592104289588164000 |
|
||
|
288.1 |
13:34:37 |
XLON |
204 |
592104289588180000 |
|
||
|
288.1 |
13:34:37 |
XLON |
531 |
592104289588180000 |
|
||
|
288.1 |
13:34:37 |
XLON |
108 |
592104289588180000 |
|
||
|
288.4 |
13:37:22 |
XLON |
1287 |
592104289588269000 |
|
||
|
288.4 |
13:37:22 |
XLON |
7 |
592104289588269000 |
|
||
|
288.4 |
13:37:22 |
AQXE |
786 |
592104289588269000 |
|
||
|
288.2 |
13:40:49 |
TRQX |
795 |
592104289588378000 |
|
||
|
288.2 |
13:40:49 |
CHIX |
792 |
592104289588378000 |
|
||
|
288.2 |
13:40:49 |
TRQX |
715 |
592104289588378000 |
|
||
|
288.1 |
13:40:49 |
BATE |
220 |
592104289588378000 |
|
||
|
288.1 |
13:40:49 |
BATE |
108 |
592104289588378000 |
|
||
|
288.1 |
13:40:49 |
TRQX |
236 |
592104289588378000 |
|
||
|
288.1 |
13:40:49 |
TRQX |
51 |
592104289588378000 |
|
||
|
288.1 |
13:40:49 |
TRQX |
18 |
592104289588378000 |
|
||
|
288.2 |
13:40:49 |
XLON |
724 |
592104289588378000 |
|
||
|
288.1 |
13:42:03 |
BATE |
495 |
592104289588415000 |
|
||
|
288.1 |
13:42:03 |
TRQX |
95 |
592104289588415000 |
|
||
|
288.1 |
13:42:03 |
TRQX |
452 |
592104289588415000 |
|
||
|
288.1 |
13:48:03 |
XLON |
772 |
592104289588621000 |
|
||
|
288.1 |
13:48:03 |
XLON |
437 |
592104289588621000 |
|
||
|
288.1 |
13:48:03 |
BATE |
689 |
592104289588621000 |
|
||
|
288.1 |
13:48:03 |
AQXE |
1229 |
606178040061960000 |
|
||
|
288.1 |
13:48:03 |
AQXE |
149 |
606178040061960000 |
|
||
|
288.2 |
13:48:23 |
TRQX |
2 |
606178040061969000 |
|
||
|
288.2 |
13:48:23 |
BATE |
97 |
606178040061969000 |
|
||
|
288.2 |
13:48:23 |
CHIX |
362 |
592104289588630000 |
|
||
|
288.3 |
13:49:04 |
AQXE |
1099 |
592104289588653000 |
|
||
|
288.1 |
13:50:01 |
BATE |
693 |
592104289588682000 |
|
||
|
288.1 |
13:50:01 |
CHIX |
689 |
592104289588682000 |
|
||
|
288.1 |
13:50:01 |
TRQX |
342 |
606178040062019000 |
|
||
|
288.1 |
13:50:01 |
TRQX |
347 |
606178040062019000 |
|
||
|
288.1 |
13:50:01 |
AQXE |
1379 |
592104289588682000 |
|
||
|
288.1 |
13:50:02 |
AQXE |
132 |
592104289588682000 |
|
||
|
288.1 |
13:50:02 |
CHIX |
36 |
606178040062019000 |
|
||
|
288.7 |
13:55:34 |
BATE |
1133 |
592104289588872000 |
|
||
|
288.7 |
13:55:34 |
CHIX |
1832 |
606178040062202000 |
|
||
|
288.6 |
13:55:47 |
XLON |
191 |
606178040062209000 |
|
||
|
288.6 |
13:55:47 |
XLON |
654 |
606178040062209000 |
|
||
|
288.7 |
13:57:03 |
AQXE |
776 |
592104289588931000 |
|
||
|
288.5 |
13:57:20 |
BATE |
689 |
592104289588941000 |
|
||
|
288.5 |
13:57:20 |
CHIX |
689 |
606178040062268000 |
|
||
|
288.5 |
13:57:20 |
XLON |
1511 |
606178040062268000 |
|
||
|
288.5 |
13:57:20 |
XLON |
429 |
592104289588941000 |
|
||
|
289 |
14:01:51 |
TRQX |
190 |
592104289589133000 |
|
||
|
289 |
14:01:51 |
TRQX |
499 |
592104289589133000 |
|
||
|
289 |
14:01:51 |
BATE |
689 |
592104289589133000 |
|
||
|
289 |
14:01:51 |
CHIX |
203 |
606178040062451000 |
|
||
|
289 |
14:01:51 |
CHIX |
109 |
606178040062451000 |
|
||
|
289 |
14:01:51 |
CHIX |
1199 |
606178040062451000 |
|
||
|
289 |
14:01:51 |
BATE |
207 |
592104289589133000 |
|
||
|
289 |
14:01:51 |
BATE |
598 |
592104289589133000 |
|
||
|
289 |
14:01:51 |
CHIX |
689 |
606178040062451000 |
|
||
|
289 |
14:01:51 |
XLON |
782 |
606178040062451000 |
|
||
|
289 |
14:01:51 |
AQXE |
162 |
592104289589133000 |
|
||
|
288.6 |
14:04:50 |
TRQX |
400 |
592104289589244000 |
|
||
|
288.6 |
14:04:50 |
BATE |
654 |
606178040062558000 |
|
||
|
288.6 |
14:04:50 |
BATE |
179 |
606178040062558000 |
|
||
|
288.6 |
14:04:50 |
XLON |
835 |
606178040062558000 |
|
||
|
288.6 |
14:04:50 |
TRQX |
432 |
592104289589245000 |
|
||
|
288.6 |
14:04:50 |
AQXE |
821 |
592104289589245000 |
|
||
|
288.2 |
14:06:31 |
BATE |
176 |
606178040062631000 |
|
||
|
288.2 |
14:06:31 |
BATE |
674 |
606178040062631000 |
|
||
|
288.2 |
14:06:31 |
BATE |
849 |
592104289589320000 |
|
||
|
288.1 |
14:07:22 |
TRQX |
845 |
606178040062656000 |
|
||
|
288.1 |
14:07:22 |
CHIX |
845 |
592104289589346000 |
|
||
|
288.5 |
14:10:36 |
XLON |
822 |
606178040062746000 |
|
||
|
288.5 |
14:10:36 |
XLON |
1 |
606178040062746000 |
|
||
|
288.5 |
14:10:36 |
XLON |
780 |
606178040062746000 |
|
||
|
288.4 |
14:11:45 |
TRQX |
481 |
606178040062779000 |
|
||
|
288.4 |
14:11:45 |
TRQX |
67 |
606178040062779000 |
|
||
|
288.4 |
14:11:45 |
TRQX |
111 |
606178040062779000 |
|
||
|
288.4 |
14:11:46 |
TRQX |
400 |
606178040062779000 |
|
||
|
288.3 |
14:13:29 |
CHIX |
848 |
592104289589524000 |
|
||
|
288.3 |
14:13:29 |
TRQX |
39 |
592104289589524000 |
|
||
|
288.3 |
14:13:29 |
TRQX |
748 |
592104289589524000 |
|
||
|
288.3 |
14:13:29 |
BATE |
785 |
606178040062828000 |
|
||
|
288.3 |
14:13:29 |
BATE |
821 |
592104289589524000 |
|
||
|
288.5 |
14:17:42 |
AQXE |
17 |
592104289589679000 |
|
||
|
288.5 |
14:17:42 |
AQXE |
1251 |
592104289589679000 |
|
||
|
288.5 |
14:17:42 |
XLON |
823 |
606178040062978000 |
|
||
|
288.5 |
14:17:42 |
XLON |
739 |
606178040062978000 |
|
||
|
288.5 |
14:17:42 |
XLON |
510 |
606178040062978000 |
|
||
|
288.3 |
14:18:05 |
XLON |
2503 |
592104289589693000 |
|
||
|
288.3 |
14:18:05 |
TRQX |
720 |
592104289589693000 |
|
||
|
288.3 |
14:18:05 |
CHIX |
1174 |
592104289589693000 |
|
||
|
288.3 |
14:18:10 |
BATE |
689 |
606178040062995000 |
|
||
|
288.2 |
14:19:24 |
XLON |
722 |
606178040063039000 |
|
||
|
288.1 |
14:20:20 |
XLON |
1079 |
592104289589778000 |
|
||
|
287.9 |
14:21:46 |
CHIX |
852 |
592104289589840000 |
|
||
|
287.8 |
14:24:00 |
AQXE |
439 |
592104289589924000 |
|
||
|
287.8 |
14:24:01 |
AQXE |
400 |
592104289589924000 |
|
||
|
287.7 |
14:24:01 |
TRQX |
122 |
592104289589924000 |
|
||
|
287.7 |
14:24:01 |
TRQX |
162 |
592104289589924000 |
|
||
|
287.7 |
14:24:01 |
TRQX |
47 |
592104289589924000 |
|
||
|
287.7 |
14:24:02 |
TRQX |
69 |
592104289589926000 |
|
||
|
287.7 |
14:24:03 |
BATE |
352 |
592104289589928000 |
|
||
|
287.7 |
14:24:06 |
BATE |
367 |
592104289589930000 |
|
||
|
287.7 |
14:24:06 |
CHIX |
765 |
606178040063219000 |
|
||
|
287.7 |
14:24:06 |
BATE |
26 |
592104289589930000 |
|
||
|
287.7 |
14:24:06 |
TRQX |
456 |
592104289589930000 |
|
||
|
287.5 |
14:26:26 |
XLON |
425 |
592104289590028000 |
|
||
|
287.5 |
14:26:26 |
XLON |
313 |
592104289590028000 |
|
||
|
287.5 |
14:26:26 |
TRQX |
820 |
606178040063313000 |
|
||
|
287.5 |
14:26:26 |
BATE |
689 |
592104289590028000 |
|
||
|
287.4 |
14:27:14 |
BATE |
768 |
606178040063343000 |
|
||
|
287.4 |
14:27:14 |
BATE |
28 |
606178040063343000 |
|
||
|
287.4 |
14:27:14 |
CHIX |
654 |
606178040063343000 |
|
||
|
287.4 |
14:27:14 |
CHIX |
149 |
606178040063343000 |
|
||
|
287.4 |
14:27:17 |
AQXE |
832 |
592104289590061000 |
|
||
|
287.2 |
14:28:18 |
TRQX |
73 |
592104289590099000 |
|
||
|
287.2 |
14:28:18 |
TRQX |
327 |
592104289590099000 |
|
||
|
287.2 |
14:29:47 |
TRQX |
449 |
592104289590163000 |
|
||
|
287.1 |
14:29:53 |
AQXE |
689 |
592104289590167000 |
|
||
|
287.1 |
14:29:53 |
BATE |
997 |
606178040063447000 |
|
||
|
287.1 |
14:29:53 |
AQXE |
707 |
592104289590167000 |
|
||
|
287.1 |
14:29:53 |
TRQX |
838 |
606178040063447000 |
|
||
|
287.1 |
14:29:53 |
AQXE |
727 |
606178040063447000 |
|
||
|
286.8 |
14:31:13 |
CHIX |
479 |
592104289590239000 |
|
||
|
286.8 |
14:31:13 |
CHIX |
355 |
592104289590239000 |
|
||
|
286.8 |
14:31:13 |
AQXE |
748 |
592104289590239000 |
|
||
|
286.8 |
14:31:13 |
BATE |
835 |
592104289590239000 |
|
||
|
286.8 |
14:33:56 |
TRQX |
787 |
592104289590360000 |
|
||
|
286.8 |
14:34:52 |
CHIX |
460 |
592104289590404000 |
|
||
|
286.8 |
14:34:52 |
XLON |
589 |
606178040063673000 |
|
||
|
286.7 |
14:34:56 |
CHIX |
777 |
592104289590409000 |
|
||
|
286.7 |
14:34:56 |
TRQX |
806 |
592104289590409000 |
|
||
|
286.7 |
14:34:56 |
BATE |
462 |
592104289590409000 |
|
||
|
286.7 |
14:34:56 |
BATE |
367 |
592104289590409000 |
|
||
|
286.7 |
14:34:56 |
XLON |
826 |
592104289590409000 |
|
||
|
286.6 |
14:34:56 |
BATE |
226 |
592104289590409000 |
|
||
|
286.6 |
14:34:56 |
XLON |
840 |
592104289590409000 |
|
||
|
286.6 |
14:34:56 |
BATE |
651 |
592104289590409000 |
|
||
|
286.7 |
14:34:56 |
XLON |
124 |
592104289590409000 |
|
||
|
286.7 |
14:34:56 |
AQXE |
689 |
606178040063677000 |
|
||
|
286.5 |
14:35:14 |
XLON |
776 |
606178040063694000 |
|
||
|
286.5 |
14:35:14 |
TRQX |
848 |
606178040063694000 |
|
||
|
286.5 |
14:36:44 |
TRQX |
708 |
606178040063765000 |
|
||
|
286.5 |
14:36:44 |
TRQX |
129 |
606178040063765000 |
|
||
|
286.5 |
14:36:44 |
AQXE |
485 |
592104289590501000 |
|
||
|
286.5 |
14:38:08 |
AQXE |
283 |
592104289590564000 |
|
||
|
286.4 |
14:39:25 |
XLON |
743 |
592104289590621000 |
|
||
|
286.4 |
14:39:25 |
TRQX |
788 |
606178040063881000 |
|
||
|
286.4 |
14:39:25 |
CHIX |
755 |
606178040063881000 |
|
||
|
286.4 |
14:39:25 |
TRQX |
35 |
606178040063881000 |
|
||
|
286.4 |
14:39:25 |
XLON |
762 |
592104289590621000 |
|
||
|
286.4 |
14:39:25 |
BATE |
819 |
606178040063881000 |
|
||
|
286.4 |
14:39:25 |
CHIX |
763 |
606178040063881000 |
|
||
|
286.4 |
14:39:25 |
BATE |
5 |
606178040063881000 |
|
||
|
286.4 |
14:39:25 |
AQXE |
723 |
606178040063881000 |
|
||
|
286.5 |
14:41:08 |
BATE |
157 |
592104289590709000 |
|
||
|
286.5 |
14:41:09 |
BATE |
86 |
592104289590710000 |
|
||
|
286.5 |
14:41:09 |
BATE |
131 |
592104289590710000 |
|
||
|
286.5 |
14:41:11 |
BATE |
400 |
592104289590712000 |
|
||
|
286.7 |
14:43:04 |
AQXE |
1459 |
606178040064046000 |
|
||
|
286.7 |
14:43:49 |
XLON |
963 |
592104289590825000 |
|
||
|
286.7 |
14:43:49 |
XLON |
665 |
592104289590825000 |
|
||
|
286.7 |
14:43:49 |
XLON |
439 |
592104289590825000 |
|
||
|
286.7 |
14:43:49 |
AQXE |
23 |
606178040064076000 |
|
||
|
286.7 |
14:43:49 |
AQXE |
170 |
606178040064076000 |
|
||
|
286.7 |
14:43:49 |
AQXE |
26 |
606178040064076000 |
|
||
|
286.7 |
14:43:49 |
AQXE |
870 |
606178040064076000 |
|
||
|
286.7 |
14:44:52 |
XLON |
68 |
592104289590878000 |
|
||
|
286.7 |
14:44:52 |
AQXE |
689 |
606178040064127000 |
|
||
|
286.7 |
14:45:30 |
TRQX |
689 |
592104289590908000 |
|
||
|
286.7 |
14:45:30 |
CHIX |
822 |
606178040064155000 |
|
||
|
286.7 |
14:45:30 |
TRQX |
56 |
592104289590908000 |
|
||
|
286.7 |
14:45:30 |
XLON |
1378 |
592104289590908000 |
|
||
|
286.8 |
14:45:31 |
XLON |
798 |
592104289590908000 |
|
||
|
286.6 |
14:45:50 |
XLON |
778 |
592104289590922000 |
|
||
|
286.5 |
14:45:50 |
AQXE |
759 |
606178040064169000 |
|
||
|
286.6 |
14:47:32 |
TRQX |
401 |
592104289590999000 |
|
||
|
286.6 |
14:47:32 |
TRQX |
311 |
592104289590999000 |
|
||
|
286.6 |
14:47:32 |
BATE |
552 |
592104289590999000 |
|
||
|
286.6 |
14:47:32 |
BATE |
210 |
592104289590999000 |
|
||
|
286.5 |
14:48:04 |
BATE |
51 |
592104289591022000 |
|
||
|
286.5 |
14:48:04 |
CHIX |
832 |
592104289591022000 |
|
||
|
286.5 |
14:48:04 |
BATE |
228 |
592104289591022000 |
|
||
|
286.5 |
14:48:04 |
BATE |
339 |
592104289591022000 |
|
||
|
286.5 |
14:48:04 |
TRQX |
198 |
606178040064264000 |
|
||
|
286.5 |
14:48:04 |
TRQX |
618 |
606178040064264000 |
|
||
|
286.5 |
14:48:05 |
BATE |
77 |
592104289591023000 |
|
||
|
286.4 |
14:48:41 |
BATE |
699 |
592104289591052000 |
|
||
|
286.4 |
14:49:03 |
TRQX |
271 |
592104289591072000 |
|
||
|
286.4 |
14:49:12 |
TRQX |
588 |
592104289591083000 |
|
||
|
286.4 |
14:49:45 |
BATE |
161 |
592104289591113000 |
|
||
|
286.8 |
14:52:41 |
AQXE |
237 |
592104289591252000 |
|
||
|
286.8 |
14:52:41 |
AQXE |
481 |
592104289591252000 |
|
||
|
286.8 |
14:52:41 |
XLON |
326 |
606178040064484000 |
|
||
|
286.8 |
14:52:41 |
XLON |
894 |
606178040064484000 |
|
||
|
286.8 |
14:52:41 |
BATE |
6 |
606178040064484000 |
|
||
|
286.8 |
14:52:41 |
XLON |
271 |
606178040064484000 |
|
||
|
286.8 |
14:52:41 |
BATE |
2 |
606178040064484000 |
|
||
|
286.8 |
14:52:41 |
BATE |
681 |
606178040064484000 |
|
||
|
286.7 |
14:53:02 |
TRQX |
403 |
606178040064500000 |
|
||
|
286.7 |
14:53:02 |
TRQX |
250 |
606178040064500000 |
|
||
|
286.7 |
14:53:02 |
XLON |
821 |
606178040064500000 |
|
||
|
286.7 |
14:53:02 |
XLON |
188 |
592104289591269000 |
|
||
|
286.6 |
14:53:17 |
XLON |
1259 |
592104289591282000 |
|
||
|
286.6 |
14:53:17 |
TRQX |
814 |
592104289591282000 |
|
||
|
286.6 |
14:53:17 |
AQXE |
689 |
606178040064513000 |
|
||
|
286.7 |
14:55:40 |
BATE |
681 |
606178040064628000 |
|
||
|
286.7 |
14:55:40 |
BATE |
33 |
606178040064628000 |
|
||
|
287 |
14:57:33 |
XLON |
1346 |
606178040064717000 |
|
||
|
287 |
14:57:33 |
XLON |
1632 |
606178040064717000 |
|
||
|
287 |
14:57:33 |
XLON |
358 |
606178040064717000 |
|
||
|
286.8 |
14:57:39 |
XLON |
946 |
606178040064722000 |
|
||
|
286.8 |
14:57:39 |
BATE |
16 |
592104289591500000 |
|
||
|
286.8 |
14:57:39 |
BATE |
618 |
592104289591500000 |
|
||
|
286.8 |
14:57:39 |
TRQX |
751 |
592104289591500000 |
|
||
|
286.8 |
14:57:39 |
TRQX |
49 |
606178040064722000 |
|
||
|
286.8 |
14:57:56 |
XLON |
344 |
606178040064734000 |
|
||
|
286.8 |
14:57:56 |
XLON |
659 |
606178040064734000 |
|
||
|
286.8 |
14:57:56 |
BATE |
46 |
592104289591512000 |
|
||
|
286.8 |
14:57:56 |
BATE |
70 |
592104289591512000 |
|
||
|
286.8 |
14:57:56 |
TRQX |
283 |
606178040064734000 |
|
||
|
286.8 |
14:57:56 |
TRQX |
357 |
606178040064734000 |
|
||
|
286.8 |
14:57:56 |
XLON |
689 |
592104289591512000 |
|
||
|
286.8 |
14:57:56 |
AQXE |
726 |
606178040064734000 |
|
||
|
286.8 |
14:57:56 |
AQXE |
569 |
592104289591512000 |
|
||
|
286.6 |
14:58:29 |
CHIX |
166 |
592104289591538000 |
|
||
|
286.6 |
14:59:29 |
AQXE |
32 |
592104289591587000 |
|
||
|
286.6 |
15:00:30 |
TRQX |
150 |
606178040064859000 |
|
||
|
286.6 |
15:00:30 |
CHIX |
110 |
592104289591643000 |
|
||
|
286.6 |
15:00:30 |
CHIX |
586 |
592104289591643000 |
|
||
|
286.6 |
15:00:30 |
BATE |
820 |
592104289591643000 |
|
||
|
286.7 |
15:03:28 |
XLON |
1511 |
592104289591794000 |
|
||
|
286.7 |
15:03:28 |
AQXE |
1378 |
606178040065004000 |
|
||
|
286.7 |
15:03:28 |
AQXE |
833 |
592104289591794000 |
|
||
|
286.7 |
15:03:28 |
TRQX |
719 |
606178040065004000 |
|
||
|
286.7 |
15:03:28 |
XLON |
813 |
606178040065004000 |
|
||
|
286.7 |
15:03:28 |
TRQX |
121 |
606178040065004000 |
|
||
|
286.7 |
15:03:28 |
XLON |
729 |
606178040065004000 |
|
||
|
286.6 |
15:03:28 |
AQXE |
454 |
592104289591794000 |
|
||
|
286.6 |
15:03:28 |
AQXE |
510 |
592104289591794000 |
|
||
|
286.6 |
15:04:43 |
CHIX |
501 |
606178040065071000 |
|
||
|
286.6 |
15:04:43 |
CHIX |
253 |
606178040065071000 |
|
||
|
286.5 |
15:06:32 |
AQXE |
741 |
592104289591966000 |
|
||
|
286.6 |
15:06:57 |
BATE |
2 |
592104289591989000 |
|
||
|
286.6 |
15:06:57 |
BATE |
6 |
592104289591989000 |
|
||
|
286.6 |
15:06:57 |
CHIX |
5 |
606178040065190000 |
|
||
|
286.6 |
15:06:57 |
CHIX |
34 |
606178040065190000 |
|
||
|
286.6 |
15:06:57 |
CHIX |
28 |
606178040065190000 |
|
||
|
286.6 |
15:06:57 |
CHIX |
265 |
606178040065190000 |
|
||
|
286.5 |
15:07:27 |
XLON |
822 |
592104289592023000 |
|
||
|
286.5 |
15:07:40 |
AQXE |
451 |
592104289592036000 |
|
||
|
286.5 |
15:07:40 |
AQXE |
743 |
606178040065235000 |
|
||
|
286.5 |
15:07:41 |
TRQX |
689 |
606178040065236000 |
|
||
|
286.5 |
15:07:41 |
CHIX |
865 |
592104289592037000 |
|
||
|
286.5 |
15:07:42 |
CHIX |
7 |
592104289592037000 |
|
||
|
286.5 |
15:07:42 |
CHIX |
723 |
592104289592037000 |
|
||
|
286.5 |
15:07:42 |
CHIX |
927 |
606178040065236000 |
|
||
|
286.4 |
15:07:42 |
BATE |
755 |
592104289592038000 |
|
||
|
286.4 |
15:07:42 |
TRQX |
358 |
592104289592038000 |
|
||
|
286.4 |
15:07:42 |
TRQX |
396 |
592104289592038000 |
|
||
|
286.1 |
15:08:16 |
TRQX |
849 |
592104289592068000 |
|
||
|
286.1 |
15:09:21 |
TRQX |
23 |
592104289592126000 |
|
||
|
286.1 |
15:09:21 |
TRQX |
142 |
592104289592126000 |
|
||
|
286.1 |
15:09:21 |
TRQX |
597 |
592104289592126000 |
|
||
|
286.3 |
15:12:00 |
AQXE |
3 |
592104289592259000 |
|
||
|
286.3 |
15:12:00 |
AQXE |
160 |
592104289592259000 |
|
||
|
286.3 |
15:12:00 |
AQXE |
681 |
592104289592259000 |
|
||
|
286.3 |
15:12:00 |
XLON |
963 |
606178040065449000 |
|
||
|
286.3 |
15:12:00 |
XLON |
818 |
606178040065449000 |
|
||
|
286.3 |
15:12:00 |
XLON |
78 |
606178040065449000 |
|
||
|
286.3 |
15:12:00 |
XLON |
187 |
606178040065449000 |
|
||
|
286.3 |
15:12:20 |
AQXE |
71 |
592104289592276000 |
|
||
|
286.3 |
15:12:20 |
AQXE |
7 |
592104289592276000 |
|
||
|
286.3 |
15:12:20 |
AQXE |
1 |
592104289592276000 |
|
||
|
286.3 |
15:12:20 |
AQXE |
633 |
592104289592276000 |
|
||
|
286.2 |
15:12:29 |
XLON |
1672 |
606178040065472000 |
|
||
|
286.1 |
15:12:59 |
XLON |
662 |
592104289592310000 |
|
||
|
286.1 |
15:12:59 |
TRQX |
673 |
592104289592310000 |
|
||
|
286.1 |
15:12:59 |
XLON |
716 |
606178040065498000 |
|
||
|
286.1 |
15:12:59 |
XLON |
176 |
592104289592310000 |
|
||
|
286.1 |
15:12:59 |
TRQX |
49 |
592104289592310000 |
|
||
|
286 |
15:13:00 |
TRQX |
750 |
592104289592310000 |
|
||
|
286 |
15:15:41 |
BATE |
74 |
606178040065638000 |
|
||
|
286 |
15:15:41 |
BATE |
120 |
606178040065638000 |
|
||
|
286 |
15:15:41 |
BATE |
654 |
606178040065638000 |
|
||
|
286 |
15:15:41 |
TRQX |
769 |
606178040065638000 |
|
||
|
285.9 |
15:15:50 |
TRQX |
840 |
592104289592465000 |
|
||
|
285.9 |
15:15:50 |
BATE |
769 |
606178040065647000 |
|
||
|
285.8 |
15:16:06 |
XLON |
776 |
592104289592481000 |
|
||
|
285.8 |
15:16:06 |
TRQX |
851 |
592104289592481000 |
|
||
|
285.7 |
15:17:06 |
TRQX |
873 |
606178040065716000 |
|
||
|
285.6 |
15:18:00 |
XLON |
858 |
606178040065759000 |
|
||
|
285.7 |
15:19:11 |
XLON |
701 |
606178040065816000 |
|
||
|
285.6 |
15:20:10 |
CHIX |
644 |
592104289592688000 |
|
||
|
285.6 |
15:20:10 |
CHIX |
157 |
592104289592688000 |
|
||
|
285.6 |
15:20:10 |
TRQX |
69 |
606178040065860000 |
|
||
|
285.6 |
15:20:10 |
BATE |
181 |
606178040065860000 |
|
||
|
285.6 |
15:20:10 |
BATE |
144 |
606178040065860000 |
|
||
|
285.6 |
15:20:10 |
TRQX |
796 |
606178040065860000 |
|
||
|
285.6 |
15:20:10 |
BATE |
395 |
606178040065860000 |
|
||
|
285.5 |
15:20:19 |
BATE |
189 |
592104289592694000 |
|
||
|
285.6 |
15:20:19 |
BATE |
78 |
606178040065866000 |
|
||
|
285.6 |
15:20:19 |
AQXE |
865 |
592104289592694000 |
|
||
|
285.5 |
15:20:19 |
BATE |
468 |
592104289592695000 |
|
||
|
285.5 |
15:20:22 |
XLON |
731 |
592104289592697000 |
|
||
|
285.5 |
15:20:22 |
TRQX |
712 |
606178040065868000 |
|
||
|
285.5 |
15:20:22 |
BATE |
111 |
592104289592697000 |
|
||
|
285.3 |
15:21:19 |
XLON |
99 |
592104289592745000 |
|
||
|
285.3 |
15:21:19 |
AQXE |
750 |
606178040065914000 |
|
||
|
285.2 |
15:21:33 |
TRQX |
844 |
606178040065929000 |
|
||
|
285 |
15:23:02 |
CHIX |
861 |
592104289592844000 |
|
||
|
285 |
15:23:02 |
XLON |
870 |
592104289592844000 |
|
||
|
284.7 |
15:23:53 |
XLON |
830 |
592104289592886000 |
|
||
|
284.7 |
15:24:46 |
TRQX |
831 |
592104289592932000 |
|
||
|
284.6 |
15:25:03 |
BATE |
67 |
592104289592946000 |
|
||
|
284.6 |
15:25:03 |
BATE |
249 |
592104289592946000 |
|
||
|
284.6 |
15:25:06 |
BATE |
487 |
592104289592948000 |
|
||
|
284.6 |
15:25:06 |
TRQX |
859 |
606178040066109000 |
|
||
|
284.5 |
15:25:12 |
TRQX |
786 |
592104289592953000 |
|
||
|
284.5 |
15:25:12 |
BATE |
817 |
592104289592953000 |
|
||
|
284.5 |
15:26:11 |
XLON |
843 |
606178040066160000 |
|
||
|
284.5 |
15:26:11 |
BATE |
846 |
592104289593001000 |
|
||
|
284.5 |
15:28:00 |
XLON |
844 |
592104289593102000 |
|
||
|
284.5 |
15:28:00 |
TRQX |
738 |
592104289593102000 |
|
||
|
284.4 |
15:28:09 |
XLON |
865 |
606178040066264000 |
|
||
|
284.4 |
15:28:09 |
TRQX |
270 |
606178040066264000 |
|
||
|
284.4 |
15:28:09 |
TRQX |
328 |
606178040066264000 |
|
||
|
284.4 |
15:28:09 |
TRQX |
265 |
606178040066264000 |
|
||
|
284.1 |
15:29:17 |
AQXE |
847 |
592104289593173000 |
|
||
|
284 |
15:29:40 |
TRQX |
350 |
606178040066343000 |
|
||
|
284 |
15:29:40 |
TRQX |
44 |
606178040066343000 |
|
||
|
284 |
15:29:40 |
CHIX |
736 |
606178040066343000 |
|
||
|
284 |
15:29:40 |
BATE |
757 |
592104289593193000 |
|
||
|
284 |
15:29:40 |
BATE |
103 |
592104289593193000 |
|
||
|
284 |
15:29:47 |
CHIX |
59 |
606178040066349000 |
|
||
|
284 |
15:29:47 |
TRQX |
452 |
606178040066349000 |
|
||
|
283.8 |
15:31:04 |
TRQX |
19 |
592104289593280000 |
|
||
|
283.8 |
15:31:04 |
TRQX |
262 |
592104289593280000 |
|
||
|
283.8 |
15:31:04 |
CHIX |
80 |
592104289593280000 |
|
||
|
283.8 |
15:31:21 |
TRQX |
119 |
592104289593299000 |
|
||
|
283.8 |
15:31:21 |
CHIX |
764 |
592104289593299000 |
|
||
|
283.8 |
15:31:22 |
TRQX |
427 |
592104289593301000 |
|
||
|
283.7 |
15:31:52 |
BATE |
133 |
606178040066477000 |
|
||
|
283.7 |
15:31:52 |
BATE |
235 |
606178040066477000 |
|
||
|
283.8 |
15:33:44 |
XLON |
821 |
592104289593451000 |
|
||
|
283.7 |
15:33:53 |
TRQX |
175 |
592104289593459000 |
|
||
|
283.7 |
15:33:54 |
CHIX |
594 |
606178040066600000 |
|
||
|
283.7 |
15:33:54 |
AQXE |
706 |
592104289593460000 |
|
||
|
283.7 |
15:33:54 |
TRQX |
74 |
592104289593460000 |
|
||
|
283.7 |
15:34:02 |
TRQX |
519 |
592104289593468000 |
|
||
|
283.7 |
15:34:02 |
CHIX |
127 |
606178040066607000 |
|
||
|
283.7 |
15:34:02 |
TRQX |
634 |
592104289593468000 |
|
||
|
283.7 |
15:34:04 |
AQXE |
40 |
592104289593470000 |
|
||
|
283.7 |
15:34:06 |
BATE |
689 |
592104289593473000 |
|
||
|
283.7 |
15:34:06 |
TRQX |
292 |
592104289593473000 |
|
||
|
283.7 |
15:34:06 |
BATE |
455 |
606178040066613000 |
|
||
|
283.7 |
15:34:06 |
CHIX |
310 |
606178040066613000 |
|
||
|
283.7 |
15:34:40 |
AQXE |
90 |
592104289593502000 |
|
||
|
283.7 |
15:34:40 |
AQXE |
647 |
592104289593502000 |
|
||
|
283.7 |
15:34:40 |
AQXE |
291 |
606178040066640000 |
|
||
|
283.6 |
15:36:11 |
CHIX |
847 |
592104289593588000 |
|
||
|
283.6 |
15:36:11 |
XLON |
787 |
606178040066723000 |
|
||
|
283.6 |
15:36:11 |
TRQX |
254 |
592104289593588000 |
|
||
|
283.6 |
15:36:11 |
TRQX |
224 |
592104289593588000 |
|
||
|
283.6 |
15:36:11 |
TRQX |
243 |
592104289593588000 |
|
||
|
283.6 |
15:36:11 |
XLON |
282 |
606178040066723000 |
|
||
|
283.6 |
15:36:11 |
XLON |
474 |
606178040066723000 |
|
||
|
283.6 |
15:36:11 |
AQXE |
713 |
592104289593588000 |
|
||
|
283.5 |
15:36:27 |
TRQX |
779 |
606178040066737000 |
|
||
|
283.3 |
15:37:09 |
TRQX |
836 |
606178040066780000 |
|
||
|
283.3 |
15:37:09 |
XLON |
750 |
592104289593647000 |
|
||
|
283.3 |
15:37:09 |
XLON |
73 |
592104289593647000 |
|
||
|
283.5 |
15:39:26 |
TRQX |
811 |
592104289593774000 |
|
||
|
283.4 |
15:39:29 |
TRQX |
730 |
606178040066904000 |
|
||
|
283.4 |
15:39:30 |
XLON |
495 |
592104289593777000 |
|
||
|
283.4 |
15:39:34 |
XLON |
1355 |
592104289593781000 |
|
||
|
283.4 |
15:41:22 |
BATE |
730 |
606178040066993000 |
|
||
|
283.4 |
15:41:22 |
TRQX |
743 |
592104289593869000 |
|
||
|
283.4 |
15:41:22 |
XLON |
656 |
592104289593869000 |
|
||
|
283.4 |
15:41:22 |
XLON |
230 |
592104289593869000 |
|
||
|
283.3 |
15:42:35 |
BATE |
450 |
606178040067050000 |
|
||
|
283.3 |
15:42:35 |
TRQX |
781 |
592104289593928000 |
|
||
|
283.3 |
15:42:35 |
BATE |
274 |
606178040067050000 |
|
||
|
283.3 |
15:42:35 |
XLON |
1217 |
606178040067050000 |
|
||
|
283.3 |
15:42:35 |
XLON |
1 |
592104289593928000 |
|
||
|
283.25 |
15:42:35 |
TRQX |
713 |
606178040067050000 |
|
||
|
283.3 |
15:42:35 |
TRQX |
17 |
606178040067050000 |
|
||
|
283.3 |
15:42:35 |
AQXE |
39 |
592104289593928000 |
|
||
|
283.2 |
15:42:35 |
BATE |
53 |
606178040067050000 |
|
||
|
283.2 |
15:42:35 |
TRQX |
288 |
606178040067050000 |
|
||
|
283.2 |
15:42:35 |
TRQX |
277 |
606178040067050000 |
|
||
|
283.2 |
15:42:35 |
BATE |
635 |
606178040067050000 |
|
||
|
283.2 |
15:42:35 |
BATE |
34 |
606178040067050000 |
|
||
|
283.2 |
15:42:35 |
TRQX |
259 |
606178040067050000 |
|
||
|
283 |
15:43:42 |
BATE |
817 |
606178040067106000 |
|
||
|
283 |
15:43:42 |
XLON |
201 |
606178040067107000 |
|
||
|
283 |
15:43:42 |
XLON |
625 |
606178040067107000 |
|
||
|
283.2 |
15:47:10 |
XLON |
750 |
592104289594203000 |
|
||
|
283.2 |
15:47:10 |
XLON |
167 |
592104289594203000 |
|
||
|
283.2 |
15:47:10 |
XLON |
730 |
592104289594203000 |
|
||
|
283.2 |
15:47:10 |
XLON |
151 |
592104289594203000 |
|
||
|
283.2 |
15:47:10 |
AQXE |
491 |
606178040067314000 |
|
||
|
283.2 |
15:47:14 |
XLON |
663 |
592104289594207000 |
|
||
|
283.2 |
15:47:14 |
XLON |
141 |
592104289594207000 |
|
||
|
283 |
15:47:18 |
CHIX |
34 |
592104289594211000 |
|
||
|
283 |
15:47:18 |
CHIX |
706 |
592104289594211000 |
|
||
|
283 |
15:47:18 |
TRQX |
103 |
606178040067321000 |
|
||
|
283 |
15:47:18 |
TRQX |
636 |
606178040067321000 |
|
||
|
283 |
15:47:18 |
TRQX |
783 |
592104289594211000 |
|
||
|
283 |
15:47:18 |
XLON |
760 |
592104289594211000 |
|
||
|
283 |
15:47:18 |
XLON |
709 |
606178040067321000 |
|
||
|
283 |
15:47:18 |
AQXE |
689 |
606178040067321000 |
|
||
|
283.2 |
15:49:04 |
TRQX |
261 |
592104289594320000 |
|
||
|
283.2 |
15:49:04 |
BATE |
398 |
606178040067426000 |
|
||
|
283.2 |
15:49:04 |
BATE |
80 |
606178040067426000 |
|
||
|
283.2 |
15:49:04 |
BATE |
94 |
606178040067426000 |
|
||
|
283.2 |
15:49:04 |
BATE |
102 |
606178040067426000 |
|
||
|
283.2 |
15:49:04 |
BATE |
44 |
606178040067426000 |
|
||
|
283.2 |
15:49:04 |
BATE |
62 |
606178040067426000 |
|
||
|
283.2 |
15:49:04 |
TRQX |
51 |
592104289594320000 |
|
||
|
283.2 |
15:49:04 |
TRQX |
15 |
592104289594321000 |
|
||
|
283.2 |
15:49:04 |
TRQX |
49 |
592104289594321000 |
|
||
|
283.2 |
15:49:31 |
TRQX |
98 |
592104289594349000 |
|
||
|
283.2 |
15:49:31 |
TRQX |
330 |
592104289594349000 |
|
||
|
283 |
15:50:15 |
TRQX |
846 |
592104289594388000 |
|
||
|
283 |
15:50:15 |
BATE |
842 |
606178040067491000 |
|
||
|
283 |
15:52:14 |
XLON |
145 |
592104289594505000 |
|
||
|
283 |
15:52:14 |
XLON |
578 |
592104289594505000 |
|
||
|
283 |
15:52:14 |
AQXE |
808 |
592104289594505000 |
|
||
|
283 |
15:53:14 |
AQXE |
750 |
606178040067660000 |
|
||
|
283.1 |
15:54:18 |
XLON |
750 |
592104289594628000 |
|
||
|
283.1 |
15:54:18 |
XLON |
950 |
592104289594628000 |
|
||
|
283.1 |
15:54:18 |
XLON |
358 |
592104289594628000 |
|
||
|
283 |
15:54:32 |
BATE |
771 |
606178040067736000 |
|
||
|
282.9 |
15:54:39 |
BATE |
324 |
592104289594649000 |
|
||
|
282.9 |
15:54:39 |
TRQX |
208 |
606178040067741000 |
|
||
|
282.9 |
15:54:39 |
TRQX |
114 |
606178040067741000 |
|
||
|
282.9 |
15:54:39 |
TRQX |
201 |
606178040067741000 |
|
||
|
282.9 |
15:54:40 |
TRQX |
227 |
606178040067742000 |
|
||
|
282.9 |
15:54:40 |
BATE |
503 |
592104289594650000 |
|
||
|
282.9 |
15:54:51 |
AQXE |
667 |
606178040067751000 |
|
||
|
282.9 |
15:54:53 |
XLON |
782 |
606178040067753000 |
|
||
|
282.9 |
15:54:53 |
AQXE |
86 |
606178040067753000 |
|
||
|
282.9 |
15:54:53 |
AQXE |
1599 |
592104289594661000 |
|
||
|
282.8 |
15:54:58 |
BATE |
804 |
606178040067758000 |
|
||
|
282.8 |
15:54:58 |
TRQX |
666 |
592104289594666000 |
|
||
|
282.8 |
15:55:01 |
AQXE |
774 |
592104289594668000 |
|
||
|
282.2 |
15:56:24 |
TRQX |
836 |
606178040067835000 |
|
||
|
281.9 |
15:56:36 |
XLON |
841 |
592104289594758000 |
|
||
|
281.8 |
15:57:30 |
XLON |
845 |
592104289594808000 |
|
||
|
281.7 |
15:57:47 |
TRQX |
843 |
592104289594822000 |
|
||
|
281.7 |
15:57:47 |
XLON |
710 |
606178040067908000 |
|
||
|
281.6 |
15:59:41 |
XLON |
870 |
606178040068018000 |
|
||
|
281.6 |
15:59:41 |
BATE |
872 |
592104289594937000 |
|
||
|
281.5 |
16:00:05 |
CHIX |
823 |
606178040068041000 |
|
||
|
281.5 |
16:00:06 |
BATE |
768 |
606178040068043000 |
|
||
|
281.4 |
16:01:28 |
TRQX |
701 |
592104289595057000 |
|
||
|
281.4 |
16:01:28 |
BATE |
1211 |
592104289595057000 |
|
||
|
281.4 |
16:01:28 |
XLON |
789 |
606178040068133000 |
|
||
|
281.4 |
16:01:28 |
AQXE |
431 |
606178040068133000 |
|
||
|
281.4 |
16:01:29 |
AQXE |
339 |
606178040068133000 |
|
||
|
281.3 |
16:01:33 |
AQXE |
682 |
606178040068138000 |
|
||
|
281.3 |
16:01:35 |
AQXE |
89 |
606178040068139000 |
|
||
|
281.3 |
16:04:12 |
XLON |
843 |
592104289595231000 |
|
||
|
281.3 |
16:04:12 |
XLON |
689 |
592104289595231000 |
|
||
|
281.2 |
16:04:15 |
BATE |
419 |
606178040068304000 |
|
||
|
281.2 |
16:04:15 |
BATE |
440 |
606178040068304000 |
|
||
|
281.2 |
16:05:48 |
TRQX |
63 |
606178040068398000 |
|
||
|
281.2 |
16:05:48 |
TRQX |
336 |
606178040068398000 |
|
||
|
281.2 |
16:05:48 |
XLON |
766 |
606178040068398000 |
|
||
|
281.2 |
16:05:48 |
XLON |
728 |
592104289595333000 |
|
||
|
281.2 |
16:05:48 |
TRQX |
378 |
606178040068399000 |
|
||
|
281.2 |
16:05:48 |
AQXE |
746 |
592104289595333000 |
|
||
|
281.1 |
16:06:38 |
XLON |
812 |
606178040068453000 |
|
||
|
281.1 |
16:06:38 |
XLON |
847 |
606178040068453000 |
|
||
|
281.9 |
16:08:25 |
XLON |
1076 |
606178040068572000 |
|
||
|
281.9 |
16:08:54 |
TRQX |
350 |
606178040068604000 |
|
||
|
281.9 |
16:08:54 |
XLON |
1415 |
592104289595548000 |
|
||
|
281.9 |
16:08:54 |
XLON |
1563 |
592104289595548000 |
|
||
|
281.9 |
16:08:54 |
AQXE |
28 |
606178040068604000 |
|
||
|
281.7 |
16:09:11 |
XLON |
1097 |
606178040068624000 |
|
||
|
281.7 |
16:09:11 |
XLON |
1432 |
606178040068624000 |
|
||
|
281.7 |
16:09:11 |
CHIX |
1378 |
592104289595569000 |
|
||
|
281.7 |
16:09:11 |
TRQX |
689 |
606178040068624000 |
|
||
|
281.7 |
16:09:12 |
AQXE |
492 |
592104289595569000 |
|
||
|
281.7 |
16:09:12 |
XLON |
55 |
606178040068624000 |
|
||
|
281.7 |
16:09:12 |
XLON |
695 |
592104289595569000 |
|
||
|
281.7 |
16:09:12 |
XLON |
87 |
592104289595569000 |
|
||
|
281.7 |
16:09:13 |
AQXE |
78 |
592104289595572000 |
|
||
|
281.7 |
16:09:13 |
XLON |
252 |
606178040068627000 |
|
||
|
281.2 |
16:10:14 |
AQXE |
849 |
592104289595646000 |
|
||
|
280.9 |
16:12:17 |
AQXE |
736 |
592104289595781000 |
|
||
|
280.9 |
16:12:17 |
TRQX |
863 |
592104289595781000 |
|
||
|
280.8 |
16:12:17 |
XLON |
450 |
606178040068828000 |
|
||
|
280.8 |
16:12:43 |
XLON |
300 |
606178040068854000 |
|
||
|
280.8 |
16:13:09 |
TRQX |
861 |
606178040068881000 |
|
||
|
280.8 |
16:13:57 |
AQXE |
116 |
606178040068934000 |
|
||
|
280.8 |
16:14:13 |
BATE |
732 |
592104289595918000 |
|
||
|
280.8 |
16:14:13 |
CHIX |
597 |
606178040068959000 |
|
||
|
280.8 |
16:14:13 |
TRQX |
846 |
606178040068959000 |
|
||
|
280.8 |
16:14:13 |
CHIX |
207 |
606178040068959000 |
|
||
|
280.8 |
16:14:13 |
AQXE |
58 |
606178040068959000 |
|
||
|
280.8 |
16:14:13 |
AQXE |
556 |
606178040068959000 |
|
||
|
280.8 |
16:14:14 |
XLON |
813 |
592104289595918000 |
|
||
|
280.8 |
16:14:58 |
AQXE |
72 |
606178040069008000 |
|
||
|
280.8 |
16:15:10 |
AQXE |
45 |
606178040069024000 |
|
||
|
280.8 |
16:15:10 |
AQXE |
331 |
606178040069024000 |
|
||
|
280.8 |
16:15:10 |
XLON |
263 |
606178040069024000 |
|
||
|
280.8 |
16:15:10 |
AQXE |
80 |
592104289595987000 |
|
||
|
280.7 |
16:15:25 |
TRQX |
887 |
592104289596007000 |
|
||
|
280.7 |
16:15:25 |
TRQX |
689 |
592104289596007000 |
|
||
|
280.7 |
16:15:25 |
XLON |
754 |
606178040069043000 |
|
||
|
280.5 |
16:16:10 |
XLON |
867 |
592104289596060000 |
|
||
|
280.5 |
16:16:10 |
TRQX |
865 |
592104289596060000 |
|
||
|
280.5 |
16:18:41 |
TRQX |
323 |
592104289596248000 |
|
||
|
280.5 |
16:18:41 |
XLON |
974 |
592104289596248000 |
|
||
|
280.6 |
16:19:10 |
CHIX |
3308 |
592104289596280000 |
|
||
|
281 |
16:20:19 |
XLON |
689 |
592104289596377000 |
|
||
|
281 |
16:20:19 |
AQXE |
1459 |
606178040069400000 |
|
||
|
281 |
16:20:19 |
AQXE |
239 |
606178040069400000 |
|
||
|
280.8 |
16:20:30 |
TRQX |
40 |
592104289596390000 |
|
||
|
280.8 |
16:20:30 |
TRQX |
355 |
592104289596390000 |
|
||
|
280.8 |
16:20:30 |
XLON |
869 |
606178040069413000 |
|
||
|
280.8 |
16:20:30 |
XLON |
294 |
592104289596390000 |
|
||
|
280.8 |
16:20:30 |
XLON |
342 |
606178040069413000 |
|
||
|
280.8 |
16:20:30 |
XLON |
122 |
606178040069413000 |
|
||
|
280.8 |
16:20:32 |
XLON |
251 |
606178040069417000 |
|
||
|
280.9 |
16:22:10 |
XLON |
534 |
606178040069544000 |
|
||
|
280.9 |
16:22:10 |
XLON |
1821 |
606178040069544000 |
|
||
|
280.8 |
16:23:08 |
TRQX |
788 |
592104289596594000 |
|
||
|
280.7 |
16:23:08 |
BATE |
785 |
606178040069609000 |
|
||
|
280.7 |
16:23:08 |
CHIX |
689 |
592104289596594000 |
|
||
|
280.7 |
16:23:08 |
TRQX |
27 |
606178040069609000 |
|
||
|
280.7 |
16:23:08 |
TRQX |
138 |
606178040069609000 |
|
||
|
280.7 |
16:23:19 |
TRQX |
28 |
606178040069624000 |
|
||
|
280.7 |
16:23:19 |
TRQX |
207 |
606178040069624000 |
|
||
|
280.7 |
16:23:19 |
TRQX |
289 |
606178040069624000 |
|
||
|
280.7 |
16:23:26 |
AQXE |
170 |
592104289596619000 |
|
||
|
280.7 |
16:23:29 |
BATE |
838 |
592104289596622000 |
|
||
|
280.7 |
16:23:29 |
AQXE |
1341 |
592104289596622000 |
|
||
|
280.7 |
16:23:29 |
XLON |
573 |
606178040069636000 |
|
||
|
280.7 |
16:24:58 |
TRQX |
836 |
592104289596718000 |
|
||
|
280.7 |
16:24:58 |
XLON |
709 |
592104289596718000 |
|
||
|
280.7 |
16:24:58 |
TRQX |
689 |
606178040069728000 |
|
||
|
280.7 |
16:24:58 |
XLON |
81 |
606178040069728000 |
|
||
|
280.7 |
16:24:58 |
XLON |
692 |
606178040069728000 |
|
||
|
280.7 |
16:24:58 |
XLON |
689 |
606178040069728000 |
|
||
|
280.7 |
16:25:08 |
AQXE |
1378 |
592104289596731000 |
|
||
|
280.7 |
16:25:08 |
AQXE |
760 |
592104289596731000 |
|
||
|
280.7 |
16:25:08 |
XLON |
728 |
592104289596731000 |
|
||
|
280.7 |
16:25:57 |
AQXE |
712 |
592104289596773000 |
|
||
|
280.6 |
16:25:57 |
TRQX |
977 |
592104289596773000 |
|
||
|
280.5 |
16:25:57 |
TRQX |
854 |
606178040069781000 |
|
||
|
281 |
16:26:56 |
XLON |
814 |
606178040069835000 |
|
||
|
281 |
16:26:56 |
XLON |
807 |
606178040069835000 |
|
||
|
281 |
16:27:31 |
XLON |
816 |
592104289596862000 |
|
||
|
281.2 |
16:27:37 |
BATE |
689 |
592104289596867000 |
|
||
|
281.2 |
16:27:37 |
XLON |
123 |
606178040069871000 |
|
||
|
281.3 |
16:27:50 |
XLON |
598 |
592104289596877000 |
|
||
|
281.3 |
16:27:50 |
XLON |
814 |
592104289596877000 |
|
||
|
281.3 |
16:27:50 |
XLON |
346 |
592104289596877000 |
|
||
|
281.3 |
16:27:50 |
AQXE |
543 |
606178040069881000 |
|
||
|
281.3 |
16:27:50 |
AQXE |
754 |
606178040069881000 |
|
||
|
281.3 |
16:27:50 |
AQXE |
81 |
606178040069881000 |
|
||
|
281.3 |
16:27:58 |
AQXE |
543 |
606178040069887000 |
|
||
|
281.3 |
16:27:58 |
AQXE |
528 |
606178040069887000 |
|
||
|
281.1 |
16:28:01 |
XLON |
737 |
606178040069890000 |
|
||
|
281.1 |
16:28:01 |
TRQX |
737 |
592104289596888000 |
|
||
|
281.1 |
16:28:04 |
XLON |
725 |
592104289596890000 |
|
||
|
281 |
16:28:14 |
XLON |
1425 |
592104289596899000 |
|
||
|
281 |
16:28:14 |
TRQX |
689 |
606178040069902000 |
|
||
|
281 |
16:28:14 |
BATE |
150 |
606178040069902000 |
|
||
|
281 |
16:28:14 |
BATE |
70 |
606178040069902000 |
|
||
|
281 |
16:28:14 |
BATE |
63 |
606178040069902000 |
|
||
|
281 |
16:28:14 |
BATE |
308 |
606178040069902000 |
|
||
|
281 |
16:28:14 |
BATE |
369 |
606178040069902000 |
|
||
|
281 |
16:28:14 |
BATE |
98 |
606178040069902000 |
|
||
|
280.9 |
16:28:27 |
AQXE |
920 |
592104289596910000 |
|
||
|
280.9 |
16:28:27 |
XLON |
809 |
592104289596910000 |
|
||
|
280.9 |
16:28:27 |
XLON |
1142 |
606178040069913000 |
|
||
|
280.9 |
16:28:28 |
AQXE |
511 |
592104289596912000 |
|
||
|
280.9 |
16:28:31 |
AQXE |
512 |
592104289596915000 |
|
||
|
280.8 |
16:28:31 |
XLON |
761 |
592104289596915000 |
|
||
|
280.9 |
16:28:33 |
AQXE |
1006 |
592104289596917000 |
|
||
|
280.7 |
16:29:00 |
XLON |
1073 |
606178040069944000 |
|
||
|
280.5 |
16:29:19 |
BATE |
162 |
606178040069957000 |
|
||
|
280.5 |
16:29:52 |
BATE |
15 |
606178040069982000 |
|
||
|
280.5 |
16:29:53 |
BATE |
196 |
606178040069985000 |
|
||
|
280.5 |
16:29:55 |
XLON |
513 |
592104289596991000 |
|
||
|
280.5 |
16:29:55 |
XLON |
988 |
592104289596991000 |
|
||
|
278.6 |
16:35:21 |
XLON |
176835 |
606178040070017000 |
|
||
|
278.6 |
16:35:21 |
XLON |
3025 |
606178040070017000 |
|
||
|
278.6 |
16:35:21 |
XLON |
173470 |
606178040070017000 |
|
||
|
278.6 |
16:35:21 |
XLON |
290488 |
592104289597018000 |
|
||
|
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
- 6 hours ago Alphawave IP Group
- 6 hours ago WH Smith
- 7 hours ago Staffline Group
- 7 hours ago Manchester & London Investment Trust
- 8 hours ago Associated British Foods