Transaction in Own Shares
KINGFISHER PLC
Transaction in own shares
07 March 2022: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 04 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: |
04 March 2022 |
|
Total number of shares purchased: |
643,670 |
|
Volume Weighted Average price paid per share: |
GBp 267.1000 |
|
Highest price paid per share: |
GBp 267.1000 |
|
Lowest price paid per share: |
GBp 267.1000 |
To date, Kingfisher has purchased 24,215,979 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 |
280,337 |
270.6287 |
|
BATS Europe |
100,597 |
270.6125 |
|
Chi-X Europe |
84,256 |
270.6170 |
|
Turquoise |
63,277 |
270.2971 |
|
Aquis Exchange |
115,203 |
270.5520 |
Schedule of Purchases - Individual Transactions
|
Price GBp |
Time of each trade on 25 January 2022 (UTC) |
Trading venue |
Quantity |
Transaction Reference Number |
|
|||
|
278 |
08:01:51 |
XLON |
1340 |
592104643504617000 |
|
|||
|
277.6 |
08:02:01 |
XLON |
1023 |
606178393976515000 |
|
|||
|
277.4 |
08:03:37 |
XLON |
691 |
606178393976559000 |
|
|||
|
277.4 |
08:03:37 |
AQXE |
181 |
592104643504665000 |
|
|||
|
277.4 |
08:03:37 |
AQXE |
517 |
592104643504666000 |
|
|||
|
275.8 |
08:05:27 |
AQXE |
61 |
606178393976603000 |
|
|||
|
275.8 |
08:05:27 |
AQXE |
182 |
606178393976603000 |
|
|||
|
275.8 |
08:05:28 |
AQXE |
61 |
606178393976603000 |
|
|||
|
275.8 |
08:05:28 |
AQXE |
124 |
606178393976603000 |
|
|||
|
275.8 |
08:05:31 |
AQXE |
764 |
606178393976604000 |
|
|||
|
275.8 |
08:05:41 |
AQXE |
162 |
606178393976607000 |
|
|||
|
275.7 |
08:07:31 |
AQXE |
745 |
606178393976650000 |
|
|||
|
275.7 |
08:07:31 |
AQXE |
51 |
606178393976650000 |
|
|||
|
275.4 |
08:07:31 |
CHIX |
797 |
592104643504759000 |
|
|||
|
275.4 |
08:07:31 |
XLON |
691 |
606178393976650000 |
|
|||
|
275.5 |
08:09:45 |
XLON |
719 |
592104643504815000 |
|
|||
|
275.5 |
08:09:45 |
XLON |
718 |
606178393976705000 |
|
|||
|
276.6 |
08:10:41 |
AQXE |
181 |
606178393976727000 |
|
|||
|
276.6 |
08:10:41 |
AQXE |
513 |
606178393976727000 |
|
|||
|
276.5 |
08:10:42 |
CHIX |
739 |
592104643504838000 |
|
|||
|
276.6 |
08:10:42 |
AQXE |
107 |
606178393976727000 |
|
|||
|
276.5 |
08:10:42 |
XLON |
691 |
606178393976727000 |
|
|||
|
276.5 |
08:11:44 |
XLON |
691 |
592104643504863000 |
|
|||
|
276.5 |
08:11:45 |
AQXE |
904 |
606178393976752000 |
|
|||
|
276.6 |
08:13:12 |
AQXE |
841 |
592104643504898000 |
|
|||
|
276.4 |
08:14:31 |
CHIX |
756 |
606178393976816000 |
|
|||
|
276 |
08:15:20 |
XLON |
941 |
606178393976836000 |
|
|||
|
275.9 |
08:15:23 |
CHIX |
823 |
592104643504951000 |
|
|||
|
275.4 |
08:17:31 |
XLON |
716 |
606178393976889000 |
|
|||
|
275.4 |
08:17:36 |
AQXE |
1007 |
606178393976890000 |
|
|||
|
275.3 |
08:17:36 |
CHIX |
727 |
606178393976890000 |
|
|||
|
275 |
08:18:46 |
AQXE |
218 |
606178393976914000 |
|
|||
|
275 |
08:18:51 |
AQXE |
708 |
606178393976916000 |
|
|||
|
274.8 |
08:19:33 |
XLON |
1233 |
592104643505047000 |
|
|||
|
276.1 |
08:22:14 |
XLON |
1002 |
592104643505127000 |
|
|||
|
276.1 |
08:22:14 |
CHIX |
306 |
606178393977005000 |
|
|||
|
276.1 |
08:22:14 |
CHIX |
453 |
606178393977005000 |
|
|||
|
276.3 |
08:24:48 |
BATE |
748 |
592104643505222000 |
|
|||
|
276.3 |
08:26:22 |
XLON |
1528 |
592104643505255000 |
|
|||
|
276.3 |
08:26:22 |
AQXE |
691 |
606178393977127000 |
|
|||
|
276 |
08:26:37 |
BATE |
711 |
592104643505260000 |
|
|||
|
275.7 |
08:27:29 |
AQXE |
109 |
592104643505283000 |
|
|||
|
275.7 |
08:27:36 |
AQXE |
413 |
592104643505285000 |
|
|||
|
275.7 |
08:27:37 |
AQXE |
561 |
592104643505285000 |
|
|||
|
276.3 |
08:30:01 |
CHIX |
448 |
592104643505339000 |
|
|||
|
276.3 |
08:30:01 |
TRQX |
74 |
606178393977209000 |
|
|||
|
276.3 |
08:30:01 |
TRQX |
100 |
606178393977209000 |
|
|||
|
276.3 |
08:30:01 |
TRQX |
744 |
606178393977209000 |
|
|||
|
276.3 |
08:30:02 |
CHIX |
381 |
592104643505339000 |
|
|||
|
275.2 |
08:30:46 |
XLON |
922 |
606178393977233000 |
|
|||
|
274.4 |
08:32:46 |
AQXE |
923 |
606178393977281000 |
|
|||
|
273.8 |
08:33:01 |
XLON |
911 |
592104643505418000 |
|
|||
|
273.9 |
08:34:27 |
XLON |
925 |
592104643505448000 |
|
|||
|
274 |
08:35:33 |
XLON |
927 |
592104643505467000 |
|
|||
|
273.3 |
08:37:22 |
CHIX |
935 |
606178393977368000 |
|
|||
|
272.7 |
08:39:34 |
BATE |
242 |
592104643505560000 |
|
|||
|
272.7 |
08:39:34 |
BATE |
336 |
592104643505560000 |
|
|||
|
272.7 |
08:39:56 |
XLON |
792 |
606178393977428000 |
|
|||
|
272.7 |
08:39:56 |
BATE |
212 |
592104643505567000 |
|
|||
|
272.5 |
08:39:56 |
AQXE |
910 |
606178393977428000 |
|
|||
|
272.2 |
08:40:40 |
XLON |
934 |
606178393977442000 |
|
|||
|
272.8 |
08:45:59 |
XLON |
819 |
592104643505683000 |
|
|||
|
272.8 |
08:45:59 |
XLON |
287 |
592104643505683000 |
|
|||
|
272.8 |
08:45:59 |
XLON |
582 |
592104643505683000 |
|
|||
|
272.8 |
08:45:59 |
XLON |
512 |
592104643505683000 |
|
|||
|
272.8 |
08:45:59 |
AQXE |
45 |
606178393977541000 |
|
|||
|
272.7 |
08:46:35 |
TRQX |
1043 |
592104643505698000 |
|
|||
|
272.7 |
08:46:35 |
BATE |
691 |
606178393977555000 |
|
|||
|
272.8 |
08:49:32 |
XLON |
751 |
592104643505755000 |
|
|||
|
272.9 |
08:51:45 |
XLON |
732 |
592104643505802000 |
|
|||
|
272.9 |
08:51:45 |
AQXE |
728 |
606178393977656000 |
|
|||
|
272.6 |
08:53:26 |
BATE |
897 |
592104643505847000 |
|
|||
|
272.6 |
08:53:26 |
CHIX |
691 |
606178393977700000 |
|
|||
|
272.5 |
08:53:35 |
CHIX |
708 |
606178393977704000 |
|
|||
|
272.4 |
08:53:35 |
XLON |
899 |
592104643505851000 |
|
|||
|
272.4 |
08:53:35 |
BATE |
191 |
606178393977704000 |
|
|||
|
272.4 |
08:53:35 |
BATE |
112 |
606178393977704000 |
|
|||
|
272.4 |
08:53:35 |
BATE |
388 |
606178393977704000 |
|
|||
|
272 |
08:55:59 |
BATE |
922 |
606178393977758000 |
|
|||
|
272.4 |
08:58:39 |
CHIX |
731 |
592104643505982000 |
|
|||
|
272.4 |
08:59:16 |
AQXE |
787 |
592104643506005000 |
|
|||
|
272.6 |
09:00:21 |
AQXE |
723 |
606178393977888000 |
|
|||
|
272.1 |
09:01:00 |
XLON |
722 |
592104643506059000 |
|
|||
|
272.1 |
09:01:00 |
BATE |
725 |
606178393977904000 |
|
|||
|
272.1 |
09:01:00 |
XLON |
720 |
606178393977904000 |
|
|||
|
272.1 |
09:03:37 |
AQXE |
769 |
592104643506138000 |
|
|||
|
272 |
09:03:37 |
BATE |
195 |
592104643506138000 |
|
|||
|
272 |
09:03:37 |
BATE |
306 |
592104643506138000 |
|
|||
|
272 |
09:03:48 |
BATE |
414 |
592104643506145000 |
|
|||
|
272.3 |
09:05:09 |
CHIX |
859 |
592104643506194000 |
|
|||
|
272.3 |
09:05:09 |
BATE |
239 |
606178393978035000 |
|
|||
|
272.3 |
09:05:09 |
BATE |
452 |
606178393978035000 |
|
|||
|
272.3 |
09:07:17 |
AQXE |
1072 |
606178393978099000 |
|
|||
|
272.2 |
09:07:17 |
AQXE |
753 |
606178393978099000 |
|
|||
|
271.8 |
09:10:22 |
AQXE |
470 |
606178393978177000 |
|
|||
|
271.8 |
09:10:23 |
AQXE |
312 |
606178393978177000 |
|
|||
|
271.6 |
09:10:23 |
BATE |
552 |
592104643506341000 |
|
|||
|
271.6 |
09:10:31 |
BATE |
428 |
592104643506345000 |
|
|||
|
271.4 |
09:11:13 |
XLON |
646 |
592104643506362000 |
|
|||
|
271.4 |
09:11:22 |
AQXE |
117 |
606178393978201000 |
|
|||
|
271.4 |
09:11:24 |
XLON |
45 |
592104643506367000 |
|
|||
|
271.4 |
09:11:24 |
AQXE |
769 |
606178393978202000 |
|
|||
|
270.6 |
09:15:57 |
CHIX |
806 |
606178393978320000 |
|
|||
|
270.6 |
09:16:16 |
AQXE |
802 |
592104643506499000 |
|
|||
|
270.5 |
09:16:16 |
TRQX |
197 |
592104643506499000 |
|
|||
|
270.5 |
09:16:16 |
TRQX |
223 |
592104643506499000 |
|
|||
|
270.5 |
09:16:58 |
TRQX |
513 |
592104643506518000 |
|
|||
|
270.4 |
09:16:59 |
CHIX |
1311 |
592104643506518000 |
|
|||
|
270.7 |
09:20:16 |
AQXE |
709 |
606178393978427000 |
|
|||
|
270.3 |
09:20:31 |
TRQX |
926 |
592104643506609000 |
|
|||
|
270 |
09:23:59 |
BATE |
618 |
592104643506724000 |
|
|||
|
270 |
09:23:59 |
BATE |
85 |
592104643506724000 |
|
|||
|
270 |
09:23:59 |
BATE |
80 |
592104643506724000 |
|
|||
|
270 |
09:23:59 |
XLON |
987 |
592104643506724000 |
|
|||
|
270 |
09:23:59 |
BATE |
7 |
592104643506724000 |
|
|||
|
271.3 |
09:27:47 |
XLON |
750 |
606178393978648000 |
|
|||
|
271.3 |
09:27:47 |
XLON |
585 |
606178393978648000 |
|
|||
|
271.3 |
09:27:47 |
XLON |
859 |
606178393978648000 |
|
|||
|
271.3 |
09:27:47 |
XLON |
45 |
606178393978648000 |
|
|||
|
271 |
09:28:22 |
XLON |
913 |
606178393978664000 |
|
|||
|
271.2 |
09:30:05 |
BATE |
925 |
606178393978710000 |
|
|||
|
271.3 |
09:31:20 |
CHIX |
951 |
592104643506920000 |
|
|||
|
272 |
09:33:48 |
BATE |
743 |
592104643506981000 |
|
|||
|
271.9 |
09:33:49 |
XLON |
984 |
592104643506982000 |
|
|||
|
272.6 |
09:36:21 |
AQXE |
519 |
606178393978850000 |
|
|||
|
272.6 |
09:36:28 |
CHIX |
791 |
592104643507037000 |
|
|||
|
272.6 |
09:37:08 |
CHIX |
193 |
592104643507053000 |
|
|||
|
272.6 |
09:37:08 |
XLON |
126 |
592104643507053000 |
|
|||
|
272.6 |
09:37:08 |
XLON |
46 |
592104643507053000 |
|
|||
|
272.1 |
09:38:30 |
XLON |
916 |
606178393978897000 |
|
|||
|
272 |
09:39:55 |
XLON |
918 |
606178393978926000 |
|
|||
|
273 |
09:44:00 |
AQXE |
822 |
592104643507212000 |
|
|||
|
273.1 |
09:44:00 |
BATE |
691 |
592104643507212000 |
|
|||
|
273.1 |
09:44:00 |
TRQX |
928 |
606178393979022000 |
|
|||
|
272.2 |
09:47:04 |
AQXE |
911 |
592104643507289000 |
|
|||
|
272.3 |
09:47:04 |
BATE |
817 |
606178393979096000 |
|
|||
|
272.1 |
09:47:04 |
CHIX |
846 |
606178393979096000 |
|
|||
|
272.6 |
09:49:03 |
AQXE |
1268 |
606178393979138000 |
|
|||
|
272.2 |
09:51:14 |
CHIX |
817 |
592104643507383000 |
|
|||
|
272.2 |
09:52:03 |
XLON |
1332 |
592104643507404000 |
|
|||
|
271.8 |
09:54:06 |
TRQX |
63 |
592104643507458000 |
|
|||
|
271.8 |
09:54:38 |
TRQX |
859 |
592104643507471000 |
|
|||
|
271.7 |
09:55:21 |
BATE |
214 |
592104643507493000 |
|
|||
|
271.7 |
09:55:25 |
BATE |
610 |
592104643507495000 |
|
|||
|
271 |
09:56:18 |
AQXE |
583 |
606178393979319000 |
|
|||
|
271 |
09:56:22 |
XLON |
691 |
592104643507520000 |
|
|||
|
271 |
09:56:35 |
AQXE |
136 |
606178393979327000 |
|
|||
|
270.7 |
09:59:36 |
CHIX |
923 |
606178393979410000 |
|
|||
|
270.6 |
10:00:03 |
BATE |
534 |
592104643507624000 |
|
|||
|
270.6 |
10:00:03 |
BATE |
377 |
592104643507624000 |
|
|||
|
270 |
10:01:59 |
AQXE |
919 |
606178393979473000 |
|
|||
|
270.3 |
10:02:46 |
BATE |
96 |
592104643507696000 |
|
|||
|
270.3 |
10:02:46 |
BATE |
820 |
592104643507696000 |
|
|||
|
270.3 |
10:02:46 |
XLON |
691 |
606178393979492000 |
|
|||
|
270.7 |
10:04:41 |
XLON |
740 |
592104643507744000 |
|
|||
|
270.7 |
10:04:41 |
AQXE |
1382 |
606178393979539000 |
|
|||
|
271 |
10:05:46 |
CHIX |
691 |
592104643507774000 |
|
|||
|
271 |
10:05:46 |
BATE |
648 |
606178393979568000 |
|
|||
|
271 |
10:05:46 |
TRQX |
691 |
606178393979568000 |
|
|||
|
271 |
10:05:46 |
BATE |
743 |
606178393979568000 |
|
|||
|
270.8 |
10:05:57 |
BATE |
493 |
592104643507778000 |
|
|||
|
270.8 |
10:05:57 |
BATE |
375 |
592104643507778000 |
|
|||
|
270.8 |
10:05:57 |
XLON |
691 |
606178393979572000 |
|
|||
|
271.3 |
10:08:37 |
XLON |
266 |
592104643507841000 |
|
|||
|
271.3 |
10:08:37 |
XLON |
763 |
592104643507841000 |
|
|||
|
271.3 |
10:08:37 |
XLON |
395 |
592104643507841000 |
|
|||
|
271.3 |
10:08:37 |
XLON |
193 |
592104643507841000 |
|
|||
|
271.3 |
10:08:37 |
AQXE |
691 |
606178393979632000 |
|
|||
|
271 |
10:09:07 |
XLON |
691 |
592104643507856000 |
|
|||
|
271 |
10:09:07 |
TRQX |
293 |
606178393979647000 |
|
|||
|
271 |
10:09:07 |
TRQX |
398 |
606178393979647000 |
|
|||
|
271 |
10:09:08 |
AQXE |
1417 |
592104643507857000 |
|
|||
|
271.4 |
10:11:32 |
AQXE |
636 |
606178393979713000 |
|
|||
|
271.4 |
10:11:32 |
XLON |
594 |
592104643507923000 |
|
|||
|
271.5 |
10:11:59 |
XLON |
460 |
592104643507933000 |
|
|||
|
271.5 |
10:11:59 |
XLON |
231 |
592104643507933000 |
|
|||
|
271.5 |
10:11:59 |
XLON |
750 |
592104643507933000 |
|
|||
|
271.5 |
10:11:59 |
XLON |
172 |
606178393979723000 |
|
|||
|
271.5 |
10:12:00 |
XLON |
478 |
592104643507934000 |
|
|||
|
271.5 |
10:12:00 |
BATE |
114 |
606178393979723000 |
|
|||
|
271.3 |
10:12:17 |
TRQX |
344 |
592104643507942000 |
|
|||
|
271.3 |
10:12:17 |
TRQX |
347 |
592104643507942000 |
|
|||
|
271.3 |
10:12:17 |
XLON |
790 |
592104643507942000 |
|
|||
|
271.3 |
10:12:17 |
BATE |
691 |
606178393979731000 |
|
|||
|
271.3 |
10:13:55 |
TRQX |
73 |
592104643507987000 |
|
|||
|
271.3 |
10:13:55 |
XLON |
727 |
592104643507987000 |
|
|||
|
271.3 |
10:13:55 |
TRQX |
69 |
592104643507987000 |
|
|||
|
271.3 |
10:13:55 |
TRQX |
549 |
592104643507987000 |
|
|||
|
271.3 |
10:13:55 |
XLON |
174 |
592104643507987000 |
|
|||
|
271.3 |
10:13:55 |
BATE |
691 |
606178393979775000 |
|
|||
|
271.2 |
10:14:37 |
XLON |
827 |
592104643508005000 |
|
|||
|
271.2 |
10:14:38 |
AQXE |
691 |
606178393979793000 |
|
|||
|
272.2 |
10:16:34 |
XLON |
819 |
592104643508052000 |
|
|||
|
272.2 |
10:16:34 |
CHIX |
691 |
592104643508052000 |
|
|||
|
272.2 |
10:16:34 |
TRQX |
176 |
606178393979838000 |
|
|||
|
272.2 |
10:16:34 |
BATE |
458 |
606178393979838000 |
|
|||
|
272.2 |
10:16:34 |
BATE |
108 |
606178393979838000 |
|
|||
|
272.2 |
10:16:34 |
TRQX |
515 |
606178393979838000 |
|
|||
|
272.2 |
10:16:34 |
BATE |
125 |
606178393979838000 |
|
|||
|
272.2 |
10:17:15 |
BATE |
1376 |
592104643508066000 |
|
|||
|
272.2 |
10:17:15 |
CHIX |
691 |
606178393979851000 |
|
|||
|
272.2 |
10:17:15 |
XLON |
535 |
606178393979851000 |
|
|||
|
272.8 |
10:19:35 |
XLON |
691 |
592104643508114000 |
|
|||
|
272.8 |
10:19:35 |
AQXE |
184 |
606178393979898000 |
|
|||
|
272.8 |
10:19:35 |
AQXE |
690 |
606178393979898000 |
|
|||
|
272.5 |
10:19:39 |
CHIX |
889 |
592104643508116000 |
|
|||
|
272.5 |
10:19:39 |
CHIX |
180 |
592104643508116000 |
|
|||
|
272.5 |
10:19:39 |
AQXE |
691 |
606178393979900000 |
|
|||
|
272.4 |
10:20:01 |
XLON |
184 |
592104643508124000 |
|
|||
|
272.4 |
10:20:01 |
XLON |
1686 |
592104643508124000 |
|
|||
|
272.9 |
10:23:19 |
XLON |
1033 |
592104643508208000 |
|
|||
|
272.9 |
10:23:19 |
BATE |
570 |
606178393979989000 |
|
|||
|
272.7 |
10:23:24 |
XLON |
750 |
606178393979992000 |
|
|||
|
272.7 |
10:23:24 |
XLON |
146 |
606178393979992000 |
|
|||
|
272.7 |
10:23:24 |
BATE |
1323 |
592104643508211000 |
|
|||
|
272.3 |
10:23:58 |
BATE |
723 |
592104643508224000 |
|
|||
|
272.3 |
10:23:58 |
CHIX |
691 |
606178393980004000 |
|
|||
|
272.3 |
10:23:59 |
BATE |
149 |
592104643508224000 |
|
|||
|
272.3 |
10:25:51 |
TRQX |
820 |
606178393980052000 |
|
|||
|
272.3 |
10:25:51 |
BATE |
691 |
592104643508273000 |
|
|||
|
272.8 |
10:26:59 |
AQXE |
557 |
592104643508299000 |
|
|||
|
272.8 |
10:26:59 |
XLON |
691 |
606178393980077000 |
|
|||
|
272.6 |
10:27:36 |
BATE |
638 |
606178393980091000 |
|
|||
|
272.6 |
10:27:36 |
BATE |
53 |
606178393980091000 |
|
|||
|
272.6 |
10:27:48 |
AQXE |
958 |
592104643508322000 |
|
|||
|
273 |
10:29:14 |
XLON |
236 |
606178393980161000 |
|
|||
|
273 |
10:29:14 |
XLON |
72 |
606178393980161000 |
|
|||
|
273 |
10:29:27 |
XLON |
1382 |
592104643508395000 |
|
|||
|
273 |
10:29:27 |
AQXE |
904 |
606178393980171000 |
|
|||
|
272.7 |
10:30:08 |
XLON |
1510 |
592104643508424000 |
|
|||
|
272.7 |
10:30:08 |
CHIX |
691 |
606178393980199000 |
|
|||
|
272.7 |
10:30:08 |
XLON |
171 |
606178393980199000 |
|
|||
|
272.7 |
10:30:10 |
AQXE |
508 |
592104643508425000 |
|
|||
|
272.7 |
10:30:12 |
AQXE |
183 |
592104643508427000 |
|
|||
|
272.6 |
10:30:42 |
CHIX |
867 |
592104643508442000 |
|
|||
|
272.6 |
10:30:42 |
CHIX |
144 |
592104643508442000 |
|
|||
|
272.6 |
10:30:42 |
XLON |
691 |
606178393980216000 |
|
|||
|
272.9 |
10:33:02 |
BATE |
691 |
606178393980283000 |
|
|||
|
272.9 |
10:33:09 |
XLON |
1879 |
606178393980285000 |
|
|||
|
273.1 |
10:35:23 |
BATE |
1825 |
592104643508577000 |
|
|||
|
273.1 |
10:35:23 |
TRQX |
691 |
606178393980346000 |
|
|||
|
273 |
10:35:54 |
BATE |
523 |
592104643508591000 |
|
|||
|
273 |
10:35:54 |
BATE |
445 |
592104643508591000 |
|
|||
|
273 |
10:35:54 |
TRQX |
256 |
592104643508591000 |
|
|||
|
272.95 |
10:35:54 |
CHIX |
56 |
606178393980361000 |
|
|||
|
273 |
10:35:54 |
CHIX |
379 |
606178393980361000 |
|
|||
|
273.1 |
10:37:28 |
BATE |
459 |
592104643508634000 |
|
|||
|
273.1 |
10:37:28 |
BATE |
232 |
592104643508634000 |
|
|||
|
273.1 |
10:37:28 |
TRQX |
691 |
592104643508634000 |
|
|||
|
273.1 |
10:37:28 |
CHIX |
851 |
606178393980402000 |
|
|||
|
273 |
10:38:36 |
BATE |
691 |
606178393980428000 |
|
|||
|
273 |
10:38:36 |
XLON |
1148 |
592104643508661000 |
|
|||
|
272.7 |
10:40:06 |
XLON |
1092 |
592104643508694000 |
|
|||
|
272.7 |
10:40:47 |
XLON |
961 |
606178393980477000 |
|
|||
|
272.7 |
10:40:47 |
TRQX |
691 |
606178393980477000 |
|
|||
|
272.4 |
10:41:11 |
XLON |
1102 |
592104643508721000 |
|
|||
|
272.4 |
10:41:11 |
BATE |
691 |
606178393980486000 |
|
|||
|
272.6 |
10:43:39 |
BATE |
359 |
606178393980540000 |
|
|||
|
272.6 |
10:43:39 |
BATE |
110 |
606178393980540000 |
|
|||
|
272.6 |
10:43:39 |
BATE |
41 |
606178393980540000 |
|
|||
|
272.6 |
10:43:39 |
TRQX |
517 |
592104643508776000 |
|
|||
|
272.6 |
10:43:39 |
XLON |
691 |
592104643508776000 |
|
|||
|
272.6 |
10:43:39 |
TRQX |
372 |
592104643508776000 |
|
|||
|
272.6 |
10:43:39 |
BATE |
181 |
606178393980540000 |
|
|||
|
272.8 |
10:44:53 |
XLON |
384 |
606178393980569000 |
|
|||
|
272.8 |
10:44:53 |
XLON |
163 |
606178393980569000 |
|
|||
|
272.8 |
10:44:53 |
XLON |
759 |
606178393980569000 |
|
|||
|
272.8 |
10:44:53 |
XLON |
55 |
606178393980569000 |
|
|||
|
272.6 |
10:45:16 |
BATE |
893 |
592104643508815000 |
|
|||
|
272.6 |
10:45:16 |
XLON |
1032 |
592104643508815000 |
|
|||
|
272.6 |
10:45:16 |
TRQX |
691 |
606178393980578000 |
|
|||
|
272.6 |
10:45:16 |
XLON |
691 |
592104643508816000 |
|
|||
|
272.6 |
10:49:06 |
XLON |
81 |
592104643508900000 |
|
|||
|
272.6 |
10:49:06 |
XLON |
495 |
592104643508900000 |
|
|||
|
272.55 |
10:49:06 |
CHIX |
500 |
606178393980660000 |
|
|||
|
272.6 |
10:49:06 |
XLON |
455 |
606178393980660000 |
|
|||
|
272.5 |
10:50:36 |
TRQX |
531 |
592104643508928000 |
|
|||
|
272.6 |
10:50:36 |
TRQX |
160 |
592104643508928000 |
|
|||
|
272.6 |
10:50:36 |
XLON |
69 |
606178393980688000 |
|
|||
|
272.6 |
10:50:36 |
XLON |
112 |
606178393980688000 |
|
|||
|
272.6 |
10:50:36 |
XLON |
349 |
606178393980688000 |
|
|||
|
272.6 |
10:50:36 |
XLON |
271 |
606178393980688000 |
|
|||
|
272.6 |
10:50:36 |
XLON |
583 |
606178393980688000 |
|
|||
|
272.6 |
10:50:36 |
XLON |
86 |
606178393980688000 |
|
|||
|
272.7 |
10:52:10 |
XLON |
284 |
592104643508961000 |
|
|||
|
272.7 |
10:52:10 |
XLON |
282 |
592104643508961000 |
|
|||
|
272.7 |
10:52:10 |
XLON |
90 |
592104643508961000 |
|
|||
|
272.65 |
10:52:10 |
CHIX |
59 |
592104643508961000 |
|
|||
|
272.7 |
10:52:10 |
CHIX |
205 |
592104643508961000 |
|
|||
|
272.7 |
10:52:10 |
CHIX |
205 |
592104643508961000 |
|
|||
|
272.7 |
10:52:10 |
CHIX |
478 |
592104643508961000 |
|
|||
|
272.7 |
10:52:10 |
TRQX |
12 |
606178393980719000 |
|
|||
|
272.7 |
10:52:10 |
BATE |
170 |
606178393980719000 |
|
|||
|
272.7 |
10:52:10 |
BATE |
170 |
606178393980719000 |
|
|||
|
273.3 |
10:53:36 |
XLON |
714 |
606178393980750000 |
|
|||
|
273.3 |
10:53:36 |
XLON |
459 |
606178393980750000 |
|
|||
|
273.3 |
10:53:36 |
XLON |
582 |
606178393980750000 |
|
|||
|
273.3 |
10:53:36 |
XLON |
59 |
606178393980750000 |
|
|||
|
273.1 |
10:53:45 |
TRQX |
691 |
592104643508997000 |
|
|||
|
273.1 |
10:53:45 |
AQXE |
1510 |
606178393980754000 |
|
|||
|
273.1 |
10:53:45 |
BATE |
691 |
606178393980754000 |
|
|||
|
273.1 |
10:53:45 |
AQXE |
617 |
592104643508997000 |
|
|||
|
272.5 |
10:56:20 |
TRQX |
163 |
606178393980812000 |
|
|||
|
272.5 |
10:56:20 |
TRQX |
32 |
606178393980812000 |
|
|||
|
272.5 |
10:56:21 |
TRQX |
123 |
606178393980812000 |
|
|||
|
272.5 |
10:56:21 |
AQXE |
1287 |
592104643509056000 |
|
|||
|
272.5 |
10:56:21 |
TRQX |
373 |
606178393980812000 |
|
|||
|
272.7 |
10:57:35 |
XLON |
818 |
592104643509085000 |
|
|||
|
272.6 |
10:58:04 |
XLON |
691 |
592104643509094000 |
|
|||
|
272.6 |
10:58:04 |
BATE |
766 |
592104643509094000 |
|
|||
|
272.6 |
10:58:04 |
AQXE |
691 |
606178393980850000 |
|
|||
|
272.6 |
10:58:04 |
AQXE |
904 |
606178393980850000 |
|
|||
|
272.4 |
10:59:12 |
XLON |
1650 |
592104643509120000 |
|
|||
|
272.4 |
10:59:17 |
BATE |
691 |
606178393980877000 |
|
|||
|
272.2 |
11:02:02 |
XLON |
691 |
592104643509175000 |
|
|||
|
272.5 |
11:03:16 |
XLON |
925 |
592104643509199000 |
|
|||
|
272.5 |
11:03:16 |
XLON |
1375 |
592104643509199000 |
|
|||
|
272.3 |
11:03:28 |
TRQX |
691 |
606178393980956000 |
|
|||
|
272.3 |
11:03:28 |
CHIX |
819 |
592104643509204000 |
|
|||
|
272.3 |
11:03:28 |
BATE |
1382 |
606178393980956000 |
|
|||
|
272.3 |
11:03:28 |
TRQX |
91 |
592104643509204000 |
|
|||
|
272.2 |
11:05:00 |
BATE |
309 |
592104643509236000 |
|
|||
|
272.2 |
11:05:00 |
BATE |
64 |
592104643509236000 |
|
|||
|
272.2 |
11:05:00 |
BATE |
392 |
592104643509236000 |
|
|||
|
272.2 |
11:05:00 |
CHIX |
691 |
606178393980987000 |
|
|||
|
272.5 |
11:07:33 |
TRQX |
1173 |
592104643509286000 |
|
|||
|
272.5 |
11:07:33 |
XLON |
691 |
592104643509286000 |
|
|||
|
272.5 |
11:07:33 |
XLON |
969 |
606178393981036000 |
|
|||
|
272.5 |
11:07:33 |
XLON |
437 |
606178393981036000 |
|
|||
|
272.4 |
11:10:01 |
XLON |
497 |
606178393981083000 |
|
|||
|
272.4 |
11:10:01 |
XLON |
67 |
606178393981083000 |
|
|||
|
272.4 |
11:10:01 |
XLON |
582 |
606178393981083000 |
|
|||
|
272.4 |
11:10:01 |
XLON |
264 |
606178393981083000 |
|
|||
|
272.4 |
11:10:01 |
XLON |
822 |
606178393981083000 |
|
|||
|
272.4 |
11:10:01 |
XLON |
60 |
606178393981083000 |
|
|||
|
272.5 |
11:11:14 |
XLON |
1687 |
606178393981103000 |
|
|||
|
272.5 |
11:11:14 |
XLON |
788 |
606178393981103000 |
|
|||
|
272.3 |
11:11:27 |
BATE |
53 |
606178393981107000 |
|
|||
|
272.3 |
11:11:27 |
BATE |
148 |
606178393981107000 |
|
|||
|
272.3 |
11:11:27 |
BATE |
490 |
606178393981107000 |
|
|||
|
272.3 |
11:11:28 |
AQXE |
649 |
592104643509359000 |
|
|||
|
272.3 |
11:11:30 |
AQXE |
342 |
592104643509360000 |
|
|||
|
272.1 |
11:13:55 |
CHIX |
869 |
592104643509402000 |
|
|||
|
272.1 |
11:13:55 |
TRQX |
373 |
606178393981149000 |
|
|||
|
272.1 |
11:13:55 |
BATE |
691 |
606178393981149000 |
|
|||
|
272.1 |
11:13:55 |
TRQX |
274 |
606178393981149000 |
|
|||
|
272.1 |
11:13:55 |
TRQX |
44 |
606178393981149000 |
|
|||
|
271.7 |
11:14:59 |
XLON |
813 |
592104643509423000 |
|
|||
|
271.7 |
11:14:59 |
CHIX |
691 |
606178393981169000 |
|
|||
|
271.6 |
11:16:59 |
AQXE |
916 |
606178393981204000 |
|
|||
|
271.6 |
11:16:59 |
BATE |
255 |
606178393981204000 |
|
|||
|
271.8 |
11:18:18 |
XLON |
933 |
606178393981223000 |
|
|||
|
271.8 |
11:18:18 |
XLON |
714 |
606178393981223000 |
|
|||
|
272.1 |
11:19:00 |
AQXE |
581 |
592104643509491000 |
|
|||
|
272.1 |
11:19:00 |
XLON |
691 |
606178393981235000 |
|
|||
|
272.1 |
11:20:44 |
XLON |
565 |
606178393981266000 |
|
|||
|
272.1 |
11:20:44 |
XLON |
1166 |
606178393981266000 |
|
|||
|
272.1 |
11:20:44 |
XLON |
359 |
606178393981266000 |
|
|||
|
272.2 |
11:22:20 |
XLON |
583 |
592104643509557000 |
|
|||
|
272.2 |
11:22:20 |
XLON |
600 |
592104643509557000 |
|
|||
|
272.2 |
11:22:20 |
XLON |
635 |
592104643509557000 |
|
|||
|
272.2 |
11:22:20 |
XLON |
418 |
592104643509557000 |
|
|||
|
272.4 |
11:24:19 |
XLON |
932 |
606178393981343000 |
|
|||
|
272.4 |
11:24:19 |
XLON |
495 |
606178393981343000 |
|
|||
|
272.4 |
11:24:19 |
XLON |
473 |
606178393981343000 |
|
|||
|
272.4 |
11:24:19 |
XLON |
387 |
606178393981343000 |
|
|||
|
272.2 |
11:24:24 |
AQXE |
691 |
592104643509603000 |
|
|||
|
272.2 |
11:24:24 |
CHIX |
691 |
592104643509603000 |
|
|||
|
272.2 |
11:24:24 |
TRQX |
819 |
606178393981344000 |
|
|||
|
272.2 |
11:24:24 |
BATE |
691 |
606178393981344000 |
|
|||
|
272.2 |
11:24:24 |
TRQX |
73 |
606178393981344000 |
|
|||
|
271.7 |
11:26:36 |
BATE |
595 |
592104643509650000 |
|
|||
|
271.7 |
11:26:36 |
BATE |
96 |
592104643509650000 |
|
|||
|
271.7 |
11:26:36 |
TRQX |
691 |
606178393981390000 |
|
|||
|
271.7 |
11:26:36 |
XLON |
920 |
606178393981390000 |
|
|||
|
272 |
11:30:13 |
XLON |
934 |
606178393981479000 |
|
|||
|
272 |
11:30:13 |
XLON |
648 |
606178393981479000 |
|
|||
|
272 |
11:30:13 |
AQXE |
1 |
592104643509742000 |
|
|||
|
271.8 |
11:31:52 |
XLON |
889 |
592104643509783000 |
|
|||
|
271.8 |
11:31:52 |
BATE |
811 |
592104643509783000 |
|
|||
|
271.8 |
11:31:52 |
BATE |
691 |
606178393981519000 |
|
|||
|
272.1 |
11:34:02 |
XLON |
935 |
592104643509837000 |
|
|||
|
272.1 |
11:34:02 |
XLON |
618 |
592104643509837000 |
|
|||
|
272.1 |
11:34:02 |
XLON |
312 |
592104643509837000 |
|
|||
|
272 |
11:34:53 |
XLON |
691 |
606178393981591000 |
|
|||
|
272.2 |
11:36:05 |
XLON |
1400 |
592104643509892000 |
|
|||
|
272.2 |
11:36:05 |
XLON |
638 |
592104643509892000 |
|
|||
|
272.1 |
11:37:36 |
CHIX |
184 |
592104643509933000 |
|
|||
|
272.1 |
11:37:36 |
CHIX |
507 |
592104643509933000 |
|
|||
|
272.1 |
11:37:36 |
BATE |
691 |
606178393981665000 |
|
|||
|
272.1 |
11:37:36 |
TRQX |
454 |
606178393981665000 |
|
|||
|
272.1 |
11:37:36 |
TRQX |
237 |
606178393981665000 |
|
|||
|
272.1 |
11:37:36 |
XLON |
165 |
606178393981665000 |
|
|||
|
272.1 |
11:37:36 |
XLON |
819 |
592104643509933000 |
|
|||
|
272 |
11:37:39 |
XLON |
1382 |
592104643509935000 |
|
|||
|
271.95 |
11:37:39 |
CHIX |
691 |
592104643509935000 |
|
|||
|
271.95 |
11:37:39 |
BATE |
227 |
606178393981666000 |
|
|||
|
271.7 |
11:40:38 |
BATE |
691 |
592104643510013000 |
|
|||
|
271.7 |
11:40:38 |
TRQX |
691 |
606178393981742000 |
|
|||
|
271.7 |
11:40:38 |
XLON |
866 |
606178393981742000 |
|
|||
|
272 |
11:43:22 |
XLON |
455 |
606178393981800000 |
|
|||
|
272 |
11:43:22 |
XLON |
1835 |
606178393981800000 |
|
|||
|
271.9 |
11:43:36 |
BATE |
366 |
592104643510079000 |
|
|||
|
271.9 |
11:43:36 |
BATE |
325 |
592104643510079000 |
|
|||
|
271.9 |
11:43:36 |
XLON |
1948 |
606178393981806000 |
|
|||
|
272 |
11:47:16 |
XLON |
882 |
606178393981895000 |
|
|||
|
272 |
11:47:16 |
XLON |
1422 |
606178393981895000 |
|
|||
|
271.9 |
11:47:32 |
CHIX |
859 |
592104643510176000 |
|
|||
|
271.9 |
11:47:32 |
CHIX |
651 |
592104643510176000 |
|
|||
|
271.9 |
11:47:32 |
TRQX |
192 |
606178393981900000 |
|
|||
|
271.9 |
11:47:32 |
TRQX |
499 |
606178393981900000 |
|
|||
|
271.9 |
11:47:32 |
XLON |
134 |
592104643510176000 |
|
|||
|
271.9 |
11:47:32 |
XLON |
536 |
606178393981900000 |
|
|||
|
271.9 |
11:47:32 |
XLON |
155 |
606178393981900000 |
|
|||
|
271.6 |
11:49:27 |
TRQX |
691 |
606178393981941000 |
|
|||
|
271.6 |
11:49:27 |
BATE |
153 |
592104643510218000 |
|
|||
|
271.6 |
11:49:27 |
BATE |
760 |
592104643510218000 |
|
|||
|
271.5 |
11:51:45 |
XLON |
582 |
592104643510268000 |
|
|||
|
271.5 |
11:51:45 |
XLON |
287 |
592104643510268000 |
|
|||
|
271.5 |
11:51:45 |
XLON |
69 |
592104643510268000 |
|
|||
|
271.5 |
11:51:45 |
AQXE |
292 |
606178393981990000 |
|
|||
|
271.5 |
11:51:45 |
AQXE |
1090 |
606178393981990000 |
|
|||
|
271.5 |
11:52:21 |
CHIX |
691 |
592104643510281000 |
|
|||
|
271.5 |
11:52:21 |
BATE |
1071 |
606178393982002000 |
|
|||
|
271.3 |
11:53:22 |
TRQX |
691 |
592104643510300000 |
|
|||
|
271.3 |
11:53:22 |
BATE |
506 |
592104643510300000 |
|
|||
|
271.3 |
11:53:22 |
BATE |
185 |
592104643510300000 |
|
|||
|
271.3 |
11:53:22 |
CHIX |
688 |
606178393982021000 |
|
|||
|
271.3 |
11:53:22 |
CHIX |
112 |
606178393982021000 |
|
|||
|
271.2 |
11:55:20 |
CHIX |
691 |
592104643510344000 |
|
|||
|
271.2 |
11:55:20 |
BATE |
70 |
606178393982063000 |
|
|||
|
271.2 |
11:55:20 |
CHIX |
996 |
606178393982063000 |
|
|||
|
271.2 |
11:55:20 |
BATE |
189 |
606178393982063000 |
|
|||
|
271.2 |
11:55:20 |
BATE |
138 |
606178393982063000 |
|
|||
|
271.2 |
11:55:20 |
BATE |
44 |
606178393982063000 |
|
|||
|
271.2 |
11:55:20 |
CHIX |
136 |
606178393982063000 |
|
|||
|
271.2 |
11:55:20 |
BATE |
30 |
606178393982063000 |
|
|||
|
271.2 |
11:55:20 |
BATE |
59 |
606178393982063000 |
|
|||
|
271.2 |
11:55:20 |
CHIX |
59 |
606178393982063000 |
|
|||
|
271.2 |
11:55:20 |
BATE |
88 |
606178393982063000 |
|
|||
|
271.2 |
11:55:20 |
BATE |
55 |
606178393982063000 |
|
|||
|
271.2 |
11:55:20 |
BATE |
37 |
606178393982063000 |
|
|||
|
271.2 |
11:55:20 |
BATE |
41 |
606178393982063000 |
|
|||
|
271.2 |
11:55:20 |
XLON |
29 |
592104643510344000 |
|
|||
|
271.2 |
11:55:20 |
XLON |
691 |
606178393982063000 |
|
|||
|
271.2 |
11:55:20 |
XLON |
30 |
592104643510344000 |
|
|||
|
271.2 |
11:55:20 |
XLON |
5 |
606178393982063000 |
|
|||
|
271.2 |
11:57:55 |
TRQX |
67 |
592104643510401000 |
|
|||
|
271.2 |
11:57:55 |
XLON |
37 |
592104643510401000 |
|
|||
|
271.2 |
11:57:55 |
XLON |
1338 |
592104643510402000 |
|
|||
|
271.2 |
11:57:55 |
BATE |
691 |
606178393982119000 |
|
|||
|
271.2 |
11:57:55 |
TRQX |
624 |
592104643510402000 |
|
|||
|
271.1 |
11:58:53 |
CHIX |
127 |
592104643510424000 |
|
|||
|
271.1 |
11:58:53 |
CHIX |
646 |
592104643510424000 |
|
|||
|
271.2 |
12:00:36 |
AQXE |
691 |
592104643510469000 |
|
|||
|
271.2 |
12:00:36 |
XLON |
750 |
606178393982185000 |
|
|||
|
271.2 |
12:00:36 |
XLON |
447 |
606178393982185000 |
|
|||
|
271.2 |
12:00:36 |
XLON |
399 |
606178393982185000 |
|
|||
|
271.1 |
12:00:47 |
CHIX |
691 |
592104643510472000 |
|
|||
|
271.1 |
12:00:47 |
XLON |
1474 |
606178393982188000 |
|
|||
|
271.1 |
12:00:47 |
AQXE |
691 |
606178393982188000 |
|
|||
|
271.3 |
12:04:37 |
AQXE |
1382 |
592104643510550000 |
|
|||
|
271.3 |
12:04:37 |
XLON |
241 |
606178393982263000 |
|
|||
|
271.1 |
12:05:00 |
CHIX |
443 |
592104643510557000 |
|
|||
|
271.1 |
12:05:00 |
CHIX |
527 |
592104643510557000 |
|
|||
|
271.1 |
12:05:00 |
BATE |
600 |
606178393982269000 |
|
|||
|
271.1 |
12:05:00 |
BATE |
91 |
606178393982269000 |
|
|||
|
271 |
12:05:29 |
BATE |
839 |
592104643510568000 |
|
|||
|
270.7 |
12:06:47 |
XLON |
816 |
592104643510594000 |
|
|||
|
270.7 |
12:06:47 |
CHIX |
691 |
592104643510594000 |
|
|||
|
270.7 |
12:06:55 |
BATE |
283 |
606178393982308000 |
|
|||
|
270.7 |
12:06:55 |
BATE |
408 |
606178393982308000 |
|
|||
|
270.7 |
12:10:03 |
TRQX |
691 |
592104643510665000 |
|
|||
|
270.7 |
12:10:03 |
XLON |
1304 |
606178393982375000 |
|
|||
|
270.5 |
12:10:56 |
CHIX |
35 |
592104643510683000 |
|
|||
|
270.5 |
12:10:56 |
CHIX |
475 |
592104643510683000 |
|
|||
|
270.5 |
12:10:56 |
CHIX |
373 |
592104643510683000 |
|
|||
|
270.5 |
12:10:56 |
TRQX |
691 |
606178393982392000 |
|
|||
|
270.1 |
12:11:57 |
XLON |
691 |
606178393982412000 |
|
|||
|
270.1 |
12:11:57 |
AQXE |
1029 |
592104643510703000 |
|
|||
|
270 |
12:13:32 |
CHIX |
775 |
592104643510737000 |
|
|||
|
270 |
12:13:32 |
BATE |
691 |
606178393982445000 |
|
|||
|
270 |
12:13:32 |
TRQX |
691 |
606178393982445000 |
|
|||
|
269.9 |
12:18:01 |
TRQX |
691 |
592104643510843000 |
|
|||
|
269.9 |
12:18:01 |
XLON |
938 |
606178393982547000 |
|
|||
|
269.9 |
12:18:01 |
AQXE |
691 |
606178393982547000 |
|
|||
|
269.6 |
12:19:22 |
CHIX |
251 |
606178393982581000 |
|
|||
|
269.6 |
12:19:22 |
CHIX |
352 |
606178393982581000 |
|
|||
|
270.1 |
12:21:59 |
XLON |
750 |
592104643510932000 |
|
|||
|
270.1 |
12:21:59 |
XLON |
618 |
592104643510932000 |
|
|||
|
270.1 |
12:21:59 |
XLON |
641 |
592104643510932000 |
|
|||
|
270.1 |
12:24:06 |
TRQX |
691 |
606178393982674000 |
|
|||
|
270.1 |
12:24:06 |
CHIX |
819 |
592104643510974000 |
|
|||
|
270.1 |
12:24:06 |
BATE |
1382 |
606178393982674000 |
|
|||
|
270.1 |
12:24:06 |
XLON |
392 |
592104643510974000 |
|
|||
|
269.9 |
12:25:47 |
BATE |
665 |
592104643511003000 |
|
|||
|
269.9 |
12:25:50 |
BATE |
911 |
592104643511005000 |
|
|||
|
269.9 |
12:25:50 |
TRQX |
691 |
606178393982704000 |
|
|||
|
269.8 |
12:27:45 |
AQXE |
313 |
592104643511044000 |
|
|||
|
269.8 |
12:27:45 |
BATE |
691 |
592104643511044000 |
|
|||
|
269.8 |
12:27:45 |
TRQX |
691 |
606178393982742000 |
|
|||
|
269.7 |
12:27:45 |
AQXE |
563 |
606178393982742000 |
|
|||
|
269.4 |
12:32:03 |
TRQX |
115 |
592104643511146000 |
|
|||
|
269.4 |
12:32:03 |
TRQX |
344 |
592104643511146000 |
|
|||
|
269.4 |
12:32:03 |
BATE |
46 |
592104643511146000 |
|
|||
|
269.4 |
12:32:03 |
BATE |
363 |
592104643511146000 |
|
|||
|
269.4 |
12:32:03 |
CHIX |
164 |
606178393982839000 |
|
|||
|
269.4 |
12:32:03 |
CHIX |
527 |
606178393982839000 |
|
|||
|
269.5 |
12:32:04 |
XLON |
205 |
606178393982840000 |
|
|||
|
269.5 |
12:32:04 |
XLON |
128 |
606178393982840000 |
|
|||
|
269.5 |
12:32:04 |
XLON |
532 |
606178393982840000 |
|
|||
|
269.5 |
12:32:04 |
XLON |
1423 |
606178393982840000 |
|
|||
|
269.4 |
12:32:37 |
BATE |
282 |
592104643511160000 |
|
|||
|
269.4 |
12:32:37 |
TRQX |
117 |
592104643511160000 |
|
|||
|
269.4 |
12:33:46 |
TRQX |
253 |
592104643511190000 |
|
|||
|
269.4 |
12:33:46 |
TRQX |
51 |
592104643511190000 |
|
|||
|
269.4 |
12:33:46 |
TRQX |
218 |
592104643511190000 |
|
|||
|
269.3 |
12:34:25 |
BATE |
804 |
592104643511205000 |
|
|||
|
269.3 |
12:34:25 |
TRQX |
400 |
606178393982895000 |
|
|||
|
269.3 |
12:34:25 |
XLON |
616 |
592104643511205000 |
|
|||
|
269.3 |
12:35:44 |
BATE |
324 |
592104643511246000 |
|
|||
|
269.3 |
12:35:44 |
BATE |
43 |
592104643511246000 |
|
|||
|
269.3 |
12:35:44 |
XLON |
881 |
606178393982934000 |
|
|||
|
269.3 |
12:35:44 |
BATE |
45 |
592104643511246000 |
|
|||
|
269.3 |
12:35:44 |
BATE |
162 |
592104643511246000 |
|
|||
|
269.3 |
12:35:44 |
BATE |
34 |
592104643511246000 |
|
|||
|
269.3 |
12:35:44 |
BATE |
83 |
592104643511246000 |
|
|||
|
270.5 |
12:39:24 |
XLON |
594 |
606178393983024000 |
|
|||
|
270.5 |
12:39:24 |
XLON |
1700 |
606178393983024000 |
|
|||
|
270.7 |
12:41:24 |
XLON |
750 |
592104643511392000 |
|
|||
|
270.7 |
12:41:24 |
XLON |
164 |
592104643511392000 |
|
|||
|
270.7 |
12:41:24 |
AQXE |
1382 |
606178393983073000 |
|
|||
|
270.5 |
12:42:28 |
TRQX |
52 |
592104643511424000 |
|
|||
|
270.5 |
12:42:28 |
BATE |
346 |
592104643511424000 |
|
|||
|
270.5 |
12:42:28 |
BATE |
180 |
592104643511424000 |
|
|||
|
270.5 |
12:42:28 |
BATE |
89 |
592104643511424000 |
|
|||
|
270.5 |
12:42:28 |
BATE |
162 |
592104643511424000 |
|
|||
|
270.5 |
12:42:47 |
TRQX |
639 |
592104643511433000 |
|
|||
|
270.5 |
12:42:47 |
BATE |
605 |
592104643511433000 |
|
|||
|
270.5 |
12:42:47 |
CHIX |
819 |
606178393983112000 |
|
|||
|
270.5 |
12:42:47 |
BATE |
129 |
606178393983112000 |
|
|||
|
270.9 |
12:45:43 |
BATE |
10 |
592104643511523000 |
|
|||
|
270.9 |
12:45:43 |
BATE |
88 |
592104643511523000 |
|
|||
|
270.9 |
12:45:43 |
BATE |
721 |
592104643511523000 |
|
|||
|
270.9 |
12:45:43 |
CHIX |
123 |
606178393983198000 |
|
|||
|
270.9 |
12:45:43 |
CHIX |
568 |
606178393983198000 |
|
|||
|
270.9 |
12:45:43 |
XLON |
691 |
606178393983198000 |
|
|||
|
270.9 |
12:45:43 |
AQXE |
526 |
592104643511523000 |
|
|||
|
270.9 |
12:46:11 |
AQXE |
165 |
592104643511536000 |
|
|||
|
270.8 |
12:46:11 |
XLON |
1215 |
592104643511536000 |
|
|||
|
270.8 |
12:46:11 |
CHIX |
315 |
606178393983210000 |
|
|||
|
270.8 |
12:46:11 |
CHIX |
376 |
606178393983210000 |
|
|||
|
270.9 |
12:46:11 |
XLON |
378 |
592104643511536000 |
|
|||
|
270.6 |
12:49:11 |
BATE |
691 |
592104643511619000 |
|
|||
|
270.6 |
12:49:11 |
CHIX |
691 |
606178393983290000 |
|
|||
|
270.6 |
12:49:11 |
AQXE |
875 |
592104643511619000 |
|
|||
|
270.2 |
12:51:29 |
BATE |
60 |
592104643511682000 |
|
|||
|
270.2 |
12:51:29 |
BATE |
631 |
592104643511682000 |
|
|||
|
270.2 |
12:51:29 |
CHIX |
691 |
606178393983349000 |
|
|||
|
270.2 |
12:51:29 |
XLON |
966 |
606178393983349000 |
|
|||
|
270 |
12:51:54 |
CHIX |
241 |
606178393983360000 |
|
|||
|
270 |
12:52:26 |
TRQX |
691 |
592104643511709000 |
|
|||
|
270 |
12:52:26 |
CHIX |
811 |
606178393983375000 |
|
|||
|
270.1 |
12:54:38 |
CHIX |
691 |
592104643511762000 |
|
|||
|
270.1 |
12:54:38 |
BATE |
1129 |
606178393983426000 |
|
|||
|
270 |
12:54:46 |
CHIX |
160 |
592104643511765000 |
|
|||
|
270 |
12:55:06 |
CHIX |
531 |
592104643511773000 |
|
|||
|
270 |
12:55:06 |
XLON |
1331 |
606178393983437000 |
|
|||
|
270.3 |
12:58:25 |
XLON |
750 |
606178393983515000 |
|
|||
|
270.2 |
12:58:25 |
CHIX |
37 |
606178393983515000 |
|
|||
|
270.3 |
12:58:25 |
AQXE |
1500 |
592104643511855000 |
|
|||
|
270.1 |
12:58:25 |
TRQX |
285 |
592104643511855000 |
|
|||
|
270.1 |
12:58:25 |
TRQX |
406 |
592104643511855000 |
|
|||
|
270.1 |
12:58:25 |
BATE |
284 |
592104643511855000 |
|
|||
|
270.1 |
12:58:25 |
CHIX |
529 |
606178393983515000 |
|
|||
|
270.1 |
12:58:25 |
BATE |
407 |
592104643511855000 |
|
|||
|
270.1 |
12:58:25 |
CHIX |
555 |
606178393983515000 |
|
|||
|
269.8 |
13:01:50 |
TRQX |
691 |
592104643511957000 |
|
|||
|
269.8 |
13:01:50 |
BATE |
691 |
592104643511957000 |
|
|||
|
269.8 |
13:01:50 |
CHIX |
283 |
606178393983613000 |
|
|||
|
269.8 |
13:01:50 |
CHIX |
408 |
606178393983613000 |
|
|||
|
269.8 |
13:01:50 |
AQXE |
706 |
606178393983613000 |
|
|||
|
269.7 |
13:02:21 |
BATE |
602 |
592104643511971000 |
|
|||
|
269.7 |
13:02:21 |
BATE |
169 |
592104643511971000 |
|
|||
|
269.7 |
13:02:21 |
CHIX |
156 |
606178393983627000 |
|
|||
|
269.7 |
13:02:21 |
CHIX |
333 |
606178393983627000 |
|
|||
|
269.7 |
13:02:21 |
BATE |
89 |
592104643511971000 |
|
|||
|
269.7 |
13:02:21 |
CHIX |
202 |
606178393983627000 |
|
|||
|
269.7 |
13:03:39 |
CHIX |
683 |
592104643512010000 |
|
|||
|
269.7 |
13:03:39 |
CHIX |
8 |
592104643512010000 |
|
|||
|
269.7 |
13:03:39 |
BATE |
175 |
606178393983664000 |
|
|||
|
269.7 |
13:03:39 |
BATE |
683 |
606178393983664000 |
|
|||
|
269.3 |
13:06:06 |
BATE |
443 |
592104643512070000 |
|
|||
|
269.3 |
13:06:06 |
BATE |
417 |
592104643512070000 |
|
|||
|
269.3 |
13:06:06 |
CHIX |
691 |
606178393983722000 |
|
|||
|
269.3 |
13:06:06 |
AQXE |
38 |
592104643512070000 |
|
|||
|
269.6 |
13:08:06 |
XLON |
125 |
592104643512124000 |
|
|||
|
269.6 |
13:08:06 |
AQXE |
1454 |
606178393983773000 |
|
|||
|
269.4 |
13:09:12 |
BATE |
927 |
592104643512150000 |
|
|||
|
269.4 |
13:09:12 |
XLON |
807 |
592104643512150000 |
|
|||
|
269.4 |
13:09:12 |
TRQX |
691 |
606178393983799000 |
|
|||
|
269.6 |
13:12:20 |
AQXE |
691 |
592104643512231000 |
|
|||
|
269.6 |
13:12:20 |
XLON |
750 |
606178393983876000 |
|
|||
|
269.6 |
13:12:20 |
XLON |
390 |
606178393983876000 |
|
|||
|
269.6 |
13:12:20 |
XLON |
463 |
606178393983876000 |
|
|||
|
269.6 |
13:14:25 |
XLON |
608 |
592104643512293000 |
|
|||
|
269.6 |
13:14:25 |
XLON |
402 |
592104643512293000 |
|
|||
|
269.6 |
13:14:25 |
XLON |
384 |
592104643512293000 |
|
|||
|
269.6 |
13:14:25 |
XLON |
207 |
592104643512293000 |
|
|||
|
269.6 |
13:14:25 |
XLON |
660 |
592104643512293000 |
|
|||
|
269.4 |
13:16:14 |
BATE |
691 |
606178393983988000 |
|
|||
|
269.4 |
13:16:16 |
AQXE |
323 |
606178393983990000 |
|
|||
|
269.4 |
13:16:17 |
XLON |
1005 |
606178393983991000 |
|
|||
|
269.3 |
13:16:17 |
XLON |
715 |
592104643512349000 |
|
|||
|
269.3 |
13:16:17 |
XLON |
282 |
606178393983991000 |
|
|||
|
269.4 |
13:18:59 |
XLON |
901 |
606178393984062000 |
|
|||
|
269.4 |
13:18:59 |
XLON |
41 |
606178393984062000 |
|
|||
|
269.4 |
13:18:59 |
XLON |
1061 |
606178393984062000 |
|
|||
|
269.5 |
13:20:42 |
AQXE |
18 |
606178393984109000 |
|
|||
|
269.6 |
13:20:49 |
XLON |
1130 |
606178393984113000 |
|
|||
|
269.6 |
13:20:49 |
XLON |
946 |
606178393984113000 |
|
|||
|
269.4 |
13:21:24 |
BATE |
156 |
592104643512494000 |
|
|||
|
269.4 |
13:21:24 |
BATE |
1188 |
592104643512494000 |
|
|||
|
269.4 |
13:21:24 |
TRQX |
691 |
606178393984129000 |
|
|||
|
269.4 |
13:24:06 |
XLON |
1400 |
592104643512565000 |
|
|||
|
269.4 |
13:24:06 |
XLON |
541 |
592104643512565000 |
|
|||
|
269.4 |
13:24:06 |
XLON |
361 |
592104643512565000 |
|
|||
|
269.3 |
13:24:27 |
XLON |
165 |
606178393984204000 |
|
|||
|
269.3 |
13:24:35 |
XLON |
1493 |
606178393984207000 |
|
|||
|
269.3 |
13:24:35 |
XLON |
691 |
606178393984207000 |
|
|||
|
269.25 |
13:27:34 |
CHIX |
1533 |
592104643512646000 |
|
|||
|
269.3 |
13:27:34 |
XLON |
110 |
606178393984273000 |
|
|||
|
269.2 |
13:27:34 |
CHIX |
49 |
606178393984273000 |
|
|||
|
269.3 |
13:27:34 |
XLON |
669 |
592104643512646000 |
|
|||
|
269.2 |
13:27:45 |
TRQX |
24 |
592104643512650000 |
|
|||
|
269.2 |
13:27:45 |
BATE |
691 |
592104643512650000 |
|
|||
|
269.2 |
13:27:45 |
TRQX |
1486 |
592104643512650000 |
|
|||
|
269.2 |
13:27:45 |
CHIX |
642 |
606178393984278000 |
|
|||
|
269.6 |
13:30:41 |
XLON |
1510 |
592104643512750000 |
|
|||
|
269.6 |
13:30:41 |
CHIX |
691 |
606178393984373000 |
|
|||
|
269.6 |
13:30:51 |
XLON |
1664 |
606178393984379000 |
|
|||
|
269.6 |
13:30:51 |
XLON |
57 |
606178393984379000 |
|
|||
|
269.6 |
13:30:51 |
XLON |
691 |
592104643512756000 |
|
|||
|
269.4 |
13:32:40 |
TRQX |
341 |
592104643512812000 |
|
|||
|
269.4 |
13:32:40 |
TRQX |
350 |
592104643512812000 |
|
|||
|
269.4 |
13:32:40 |
AQXE |
918 |
606178393984433000 |
|
|||
|
269.1 |
13:34:48 |
XLON |
771 |
592104643512875000 |
|
|||
|
269.1 |
13:34:48 |
TRQX |
248 |
606178393984493000 |
|
|||
|
269.1 |
13:34:48 |
TRQX |
16 |
606178393984493000 |
|
|||
|
269.1 |
13:34:48 |
TRQX |
427 |
606178393984493000 |
|
|||
|
269.5 |
13:36:17 |
XLON |
584 |
606178393984530000 |
|
|||
|
269.5 |
13:36:17 |
XLON |
691 |
606178393984530000 |
|
|||
|
269.5 |
13:36:17 |
XLON |
364 |
606178393984530000 |
|
|||
|
269.5 |
13:36:17 |
XLON |
498 |
606178393984530000 |
|
|||
|
269.3 |
13:36:26 |
BATE |
871 |
606178393984534000 |
|
|||
|
269.3 |
13:36:26 |
AQXE |
691 |
592104643512918000 |
|
|||
|
269.2 |
13:38:07 |
CHIX |
691 |
592104643512962000 |
|
|||
|
269.2 |
13:38:07 |
BATE |
856 |
606178393984576000 |
|
|||
|
269.2 |
13:38:07 |
AQXE |
691 |
606178393984576000 |
|
|||
|
268.9 |
13:38:19 |
CHIX |
164 |
592104643512969000 |
|
|||
|
268.9 |
13:38:19 |
BATE |
53 |
606178393984584000 |
|
|||
|
268.9 |
13:38:19 |
CHIX |
527 |
592104643512969000 |
|
|||
|
268.9 |
13:38:19 |
BATE |
792 |
606178393984584000 |
|
|||
|
269 |
13:40:57 |
BATE |
812 |
592104643513041000 |
|
|||
|
269 |
13:40:57 |
TRQX |
583 |
592104643513041000 |
|
|||
|
269 |
13:40:57 |
XLON |
108 |
606178393984653000 |
|
|||
|
268.9 |
13:40:57 |
XLON |
691 |
592104643513041000 |
|
|||
|
268.9 |
13:40:57 |
XLON |
870 |
606178393984653000 |
|
|||
|
268.7 |
13:41:39 |
BATE |
624 |
592104643513064000 |
|
|||
|
268.7 |
13:41:39 |
BATE |
67 |
592104643513064000 |
|
|||
|
268.7 |
13:41:39 |
CHIX |
691 |
606178393984675000 |
|
|||
|
268.7 |
13:41:39 |
XLON |
914 |
606178393984675000 |
|
|||
|
268.6 |
13:44:23 |
XLON |
723 |
592104643513139000 |
|
|||
|
268.6 |
13:45:23 |
XLON |
772 |
592104643513167000 |
|
|||
|
268.6 |
13:45:23 |
XLON |
544 |
592104643513167000 |
|
|||
|
268.6 |
13:45:23 |
XLON |
66 |
592104643513167000 |
|
|||
|
268.5 |
13:45:23 |
CHIX |
234 |
606178393984774000 |
|
|||
|
268.6 |
13:45:23 |
CHIX |
119 |
606178393984774000 |
|
|||
|
268.6 |
13:45:23 |
CHIX |
435 |
606178393984774000 |
|
|||
|
268.4 |
13:45:35 |
CHIX |
691 |
592104643513173000 |
|
|||
|
268.4 |
13:45:35 |
BATE |
834 |
606178393984780000 |
|
|||
|
268.4 |
13:45:35 |
XLON |
966 |
592104643513173000 |
|
|||
|
268.4 |
13:45:35 |
TRQX |
691 |
606178393984780000 |
|
|||
|
268.2 |
13:47:28 |
TRQX |
691 |
592104643513222000 |
|
|||
|
268.2 |
13:47:28 |
BATE |
827 |
606178393984828000 |
|
|||
|
268.2 |
13:47:28 |
AQXE |
691 |
606178393984828000 |
|
|||
|
268.1 |
13:50:01 |
BATE |
832 |
592104643513296000 |
|
|||
|
268.1 |
13:50:01 |
AQXE |
691 |
606178393984899000 |
|
|||
|
268 |
13:50:21 |
TRQX |
327 |
592104643513306000 |
|
|||
|
268 |
13:50:21 |
TRQX |
364 |
592104643513306000 |
|
|||
|
268 |
13:50:21 |
BATE |
856 |
606178393984909000 |
|
|||
|
268 |
13:50:21 |
AQXE |
934 |
606178393984909000 |
|
|||
|
267.9 |
13:50:23 |
TRQX |
801 |
592104643513307000 |
|
|||
|
268 |
13:53:35 |
AQXE |
355 |
592104643513396000 |
|
|||
|
268 |
13:53:35 |
AQXE |
561 |
592104643513396000 |
|
|||
|
268 |
13:53:35 |
XLON |
287 |
606178393984996000 |
|
|||
|
268 |
13:53:35 |
XLON |
169 |
606178393984996000 |
|
|||
|
268 |
13:53:35 |
XLON |
338 |
606178393984996000 |
|
|||
|
268 |
13:53:35 |
XLON |
588 |
606178393984996000 |
|
|||
|
267.8 |
13:54:35 |
CHIX |
170 |
592104643513424000 |
|
|||
|
267.8 |
13:54:35 |
CHIX |
521 |
592104643513424000 |
|
|||
|
267.8 |
13:54:35 |
BATE |
474 |
606178393985023000 |
|
|||
|
267.8 |
13:54:35 |
TRQX |
44 |
606178393985023000 |
|
|||
|
267.8 |
13:54:35 |
BATE |
364 |
606178393985023000 |
|
|||
|
267.8 |
13:54:35 |
BATE |
672 |
606178393985023000 |
|
|||
|
267.8 |
13:54:35 |
TRQX |
647 |
606178393985023000 |
|
|||
|
267.8 |
13:54:35 |
XLON |
51 |
606178393985023000 |
|
|||
|
267.8 |
13:55:01 |
XLON |
691 |
592104643513435000 |
|
|||
|
267.8 |
13:55:01 |
BATE |
957 |
606178393985033000 |
|
|||
|
267.8 |
13:55:01 |
AQXE |
691 |
592104643513435000 |
|
|||
|
267.9 |
13:56:55 |
TRQX |
348 |
592104643513492000 |
|
|||
|
267.9 |
13:56:55 |
TRQX |
343 |
592104643513492000 |
|
|||
|
267.9 |
13:56:56 |
AQXE |
841 |
606178393985089000 |
|
|||
|
267.8 |
13:58:16 |
XLON |
2005 |
606178393985125000 |
|
|||
|
267.7 |
13:59:17 |
BATE |
135 |
592104643513559000 |
|
|||
|
267.7 |
13:59:17 |
BATE |
453 |
592104643513559000 |
|
|||
|
267.7 |
13:59:17 |
CHIX |
521 |
606178393985152000 |
|
|||
|
267.7 |
13:59:17 |
BATE |
103 |
592104643513559000 |
|
|||
|
267.7 |
13:59:17 |
CHIX |
170 |
606178393985152000 |
|
|||
|
267.7 |
13:59:17 |
TRQX |
81 |
592104643513559000 |
|
|||
|
267.7 |
13:59:17 |
TRQX |
168 |
592104643513559000 |
|
|||
|
267.7 |
13:59:17 |
TRQX |
90 |
592104643513559000 |
|
|||
|
267.7 |
13:59:17 |
TRQX |
558 |
592104643513559000 |
|
|||
|
268.5 |
14:01:33 |
XLON |
745 |
592104643513632000 |
|
|||
|
268.5 |
14:01:33 |
XLON |
530 |
592104643513632000 |
|
|||
|
268.5 |
14:01:33 |
XLON |
449 |
592104643513632000 |
|
|||
|
268.5 |
14:01:33 |
XLON |
269 |
592104643513632000 |
|
|||
|
268.5 |
14:01:33 |
XLON |
156 |
592104643513632000 |
|
|||
|
268.2 |
14:01:47 |
CHIX |
375 |
592104643513640000 |
|
|||
|
268.2 |
14:01:47 |
CHIX |
184 |
592104643513640000 |
|
|||
|
268.2 |
14:01:47 |
BATE |
424 |
606178393985231000 |
|
|||
|
268.2 |
14:01:47 |
BATE |
170 |
606178393985231000 |
|
|||
|
268.2 |
14:01:47 |
BATE |
93 |
606178393985231000 |
|
|||
|
268.3 |
14:03:30 |
XLON |
132 |
606178393985279000 |
|
|||
|
268.3 |
14:03:30 |
XLON |
1759 |
606178393985279000 |
|
|||
|
268.2 |
14:03:34 |
CHIX |
132 |
592104643513692000 |
|
|||
|
268.2 |
14:03:34 |
XLON |
1551 |
592104643513692000 |
|
|||
|
268.2 |
14:03:34 |
BATE |
4 |
606178393985281000 |
|
|||
|
268.2 |
14:03:34 |
AQXE |
1510 |
606178393985281000 |
|
|||
|
268.2 |
14:03:34 |
XLON |
271 |
606178393985281000 |
|
|||
|
268 |
14:05:35 |
BATE |
691 |
592104643513750000 |
|
|||
|
268 |
14:05:35 |
CHIX |
862 |
606178393985338000 |
|
|||
|
268 |
14:05:35 |
AQXE |
691 |
592104643513750000 |
|
|||
|
267.9 |
14:07:04 |
BATE |
401 |
592104643513792000 |
|
|||
|
267.9 |
14:07:04 |
BATE |
149 |
592104643513792000 |
|
|||
|
267.9 |
14:07:04 |
CHIX |
691 |
606178393985378000 |
|
|||
|
267.9 |
14:07:04 |
BATE |
279 |
592104643513792000 |
|
|||
|
267.9 |
14:07:50 |
XLON |
791 |
592104643513816000 |
|
|||
|
267.9 |
14:07:50 |
XLON |
870 |
592104643513816000 |
|
|||
|
267.9 |
14:07:50 |
AQXE |
691 |
606178393985401000 |
|
|||
|
268 |
14:09:37 |
TRQX |
261 |
592104643513868000 |
|
|||
|
268.2 |
14:10:03 |
XLON |
287 |
606178393985463000 |
|
|||
|
268.2 |
14:10:03 |
XLON |
222 |
606178393985463000 |
|
|||
|
268.2 |
14:10:03 |
XLON |
238 |
606178393985463000 |
|
|||
|
268.2 |
14:10:03 |
XLON |
750 |
606178393985463000 |
|
|||
|
268.2 |
14:10:03 |
XLON |
787 |
606178393985463000 |
|
|||
|
268.2 |
14:11:23 |
XLON |
1810 |
606178393985503000 |
|
|||
|
268.2 |
14:11:23 |
XLON |
473 |
606178393985503000 |
|
|||
|
268 |
14:11:25 |
XLON |
762 |
592104643513922000 |
|
|||
|
268 |
14:12:09 |
TRQX |
326 |
592104643513942000 |
|
|||
|
268 |
14:12:09 |
TRQX |
104 |
592104643513942000 |
|
|||
|
268 |
14:12:48 |
CHIX |
108 |
592104643513961000 |
|
|||
|
268.4 |
14:13:34 |
XLON |
264 |
592104643513983000 |
|
|||
|
268.4 |
14:13:34 |
AQXE |
1500 |
606178393985564000 |
|
|||
|
268.4 |
14:13:34 |
AQXE |
573 |
606178393985564000 |
|
|||
|
268.4 |
14:14:41 |
TRQX |
640 |
592104643514019000 |
|
|||
|
268.4 |
14:14:41 |
TRQX |
51 |
592104643514019000 |
|
|||
|
268.4 |
14:14:41 |
BATE |
947 |
606178393985598000 |
|
|||
|
268.4 |
14:14:41 |
BATE |
175 |
606178393985598000 |
|
|||
|
268.4 |
14:14:41 |
BATE |
254 |
606178393985598000 |
|
|||
|
268.4 |
14:14:41 |
BATE |
6 |
606178393985598000 |
|
|||
|
268.4 |
14:14:41 |
AQXE |
819 |
606178393985598000 |
|
|||
|
268.4 |
14:14:44 |
XLON |
543 |
606178393985599000 |
|
|||
|
268.4 |
14:14:44 |
XLON |
8 |
606178393985599000 |
|
|||
|
268.4 |
14:14:44 |
XLON |
148 |
606178393985599000 |
|
|||
|
268.4 |
14:14:47 |
XLON |
750 |
606178393985600000 |
|
|||
|
268.4 |
14:14:47 |
XLON |
231 |
606178393985600000 |
|
|||
|
267.9 |
14:17:27 |
XLON |
198 |
592104643514096000 |
|
|||
|
267.9 |
14:17:27 |
AQXE |
1382 |
606178393985672000 |
|
|||
|
267.8 |
14:17:56 |
CHIX |
836 |
592104643514109000 |
|
|||
|
267.8 |
14:17:56 |
TRQX |
93 |
606178393985684000 |
|
|||
|
267.8 |
14:17:56 |
BATE |
691 |
606178393985684000 |
|
|||
|
267.8 |
14:17:56 |
TRQX |
598 |
606178393985684000 |
|
|||
|
267.5 |
14:18:41 |
CHIX |
1022 |
592104643514133000 |
|
|||
|
267.5 |
14:18:41 |
BATE |
691 |
606178393985707000 |
|
|||
|
267.7 |
14:20:51 |
XLON |
1114 |
606178393985769000 |
|
|||
|
267.7 |
14:20:51 |
XLON |
773 |
606178393985769000 |
|
|||
|
267.7 |
14:20:51 |
XLON |
239 |
606178393985769000 |
|
|||
|
268.4 |
14:22:15 |
CHIX |
2304 |
606178393985810000 |
|
|||
|
268.5 |
14:22:58 |
CHIX |
696 |
592104643514263000 |
|
|||
|
268.5 |
14:22:58 |
TRQX |
691 |
606178393985833000 |
|
|||
|
268.5 |
14:22:58 |
BATE |
691 |
606178393985833000 |
|
|||
|
268.5 |
14:22:58 |
AQXE |
691 |
592104643514263000 |
|
|||
|
268.3 |
14:23:22 |
CHIX |
829 |
592104643514278000 |
|
|||
|
268.3 |
14:23:22 |
AQXE |
192 |
606178393985847000 |
|
|||
|
268.3 |
14:23:26 |
AQXE |
499 |
606178393985849000 |
|
|||
|
268.1 |
14:24:13 |
XLON |
879 |
606178393985873000 |
|
|||
|
268.1 |
14:24:13 |
AQXE |
691 |
592104643514304000 |
|
|||
|
267.9 |
14:25:21 |
XLON |
567 |
606178393985907000 |
|
|||
|
267.9 |
14:25:21 |
XLON |
1024 |
606178393985907000 |
|
|||
|
267.8 |
14:25:38 |
AQXE |
583 |
606178393985917000 |
|
|||
|
267.8 |
14:25:39 |
XLON |
1533 |
592104643514351000 |
|
|||
|
267.8 |
14:25:39 |
AQXE |
108 |
606178393985918000 |
|
|||
|
267.6 |
14:26:44 |
AQXE |
929 |
606178393985951000 |
|
|||
|
267.6 |
14:27:14 |
TRQX |
441 |
592104643514400000 |
|
|||
|
267.6 |
14:27:14 |
TRQX |
250 |
592104643514400000 |
|
|||
|
267.6 |
14:27:14 |
XLON |
1094 |
592104643514400000 |
|
|||
|
267.6 |
14:27:14 |
AQXE |
691 |
606178393985965000 |
|
|||
|
267.5 |
14:28:52 |
XLON |
896 |
606178393986015000 |
|
|||
|
267.5 |
14:28:52 |
XLON |
622 |
592104643514451000 |
|
|||
|
267.5 |
14:28:52 |
XLON |
69 |
592104643514451000 |
|
|||
|
267.4 |
14:28:59 |
XLON |
48 |
592104643514455000 |
|
|||
|
267.4 |
14:29:36 |
XLON |
643 |
592104643514474000 |
|
|||
|
267.4 |
14:29:36 |
TRQX |
748 |
606178393986038000 |
|
|||
|
267.4 |
14:29:36 |
AQXE |
691 |
592104643514474000 |
|
|||
|
267.4 |
14:29:39 |
XLON |
691 |
606178393986039000 |
|
|||
|
267.4 |
14:29:54 |
AQXE |
1030 |
592104643514484000 |
|
|||
|
267.4 |
14:29:55 |
XLON |
2029 |
592104643514484000 |
|
|||
|
268.5 |
14:30:59 |
XLON |
80 |
606178393986097000 |
|
|||
|
268.5 |
14:30:59 |
XLON |
878 |
606178393986097000 |
|
|||
|
268.5 |
14:30:59 |
CHIX |
15 |
592104643514536000 |
|
|||
|
268.5 |
14:30:59 |
CHIX |
676 |
592104643514536000 |
|
|||
|
268.4 |
14:31:48 |
XLON |
1632 |
606178393986132000 |
|
|||
|
267.8 |
14:32:14 |
XLON |
691 |
592104643514589000 |
|
|||
|
267.8 |
14:32:14 |
AQXE |
825 |
606178393986149000 |
|
|||
|
267.6 |
14:32:47 |
BATE |
507 |
592104643514609000 |
|
|||
|
267.6 |
14:32:56 |
BATE |
88 |
592104643514614000 |
|
|||
|
267.6 |
14:32:56 |
TRQX |
876 |
606178393986173000 |
|
|||
|
267.6 |
14:32:56 |
BATE |
96 |
592104643514614000 |
|
|||
|
267.4 |
14:33:11 |
XLON |
1411 |
592104643514626000 |
|
|||
|
267.4 |
14:33:12 |
AQXE |
691 |
606178393986185000 |
|
|||
|
267.7 |
14:34:58 |
XLON |
750 |
592104643514700000 |
|
|||
|
267.7 |
14:34:58 |
XLON |
1499 |
592104643514700000 |
|
|||
|
268 |
14:35:43 |
XLON |
696 |
592104643514731000 |
|
|||
|
268 |
14:35:43 |
XLON |
243 |
592104643514731000 |
|
|||
|
268 |
14:35:43 |
AQXE |
1382 |
606178393986286000 |
|
|||
|
268 |
14:36:22 |
XLON |
232 |
606178393986311000 |
|
|||
|
268 |
14:36:22 |
CHIX |
11 |
592104643514757000 |
|
|||
|
268 |
14:36:29 |
XLON |
177 |
592104643514760000 |
|
|||
|
267.9 |
14:36:29 |
CHIX |
29 |
592104643514760000 |
|
|||
|
268 |
14:36:29 |
AQXE |
582 |
606178393986315000 |
|
|||
|
268 |
14:36:29 |
AQXE |
785 |
606178393986315000 |
|
|||
|
267.9 |
14:36:29 |
CHIX |
14 |
592104643514760000 |
|
|||
|
268.15 |
14:37:06 |
CHIX |
2192 |
592104643514785000 |
|
|||
|
268.1 |
14:37:33 |
TRQX |
41 |
606178393986354000 |
|
|||
|
268.1 |
14:37:33 |
TRQX |
38 |
606178393986354000 |
|
|||
|
268.3 |
14:37:53 |
XLON |
1400 |
592104643514813000 |
|
|||
|
268.3 |
14:37:53 |
XLON |
273 |
592104643514813000 |
|
|||
|
268.3 |
14:37:53 |
AQXE |
658 |
606178393986366000 |
|
|||
|
268.1 |
14:37:56 |
BATE |
691 |
592104643514815000 |
|
|||
|
268.1 |
14:37:56 |
TRQX |
53 |
606178393986368000 |
|
|||
|
268.1 |
14:37:56 |
TRQX |
185 |
606178393986368000 |
|
|||
|
268.1 |
14:37:56 |
TRQX |
374 |
606178393986368000 |
|
|||
|
268.1 |
14:37:56 |
AQXE |
1510 |
592104643514815000 |
|
|||
|
268.1 |
14:37:56 |
XLON |
136 |
606178393986368000 |
|
|||
|
268.3 |
14:38:42 |
TRQX |
799 |
592104643514838000 |
|
|||
|
268.3 |
14:38:42 |
BATE |
691 |
606178393986390000 |
|
|||
|
268.1 |
14:39:16 |
BATE |
893 |
592104643514859000 |
|
|||
|
268.1 |
14:39:16 |
XLON |
691 |
606178393986410000 |
|
|||
|
268.1 |
14:39:55 |
AQXE |
187 |
606178393986431000 |
|
|||
|
268.1 |
14:40:02 |
XLON |
691 |
592104643514884000 |
|
|||
|
268.1 |
14:40:02 |
AQXE |
712 |
606178393986435000 |
|
|||
|
268.1 |
14:40:03 |
XLON |
183 |
592104643514885000 |
|
|||
|
268.1 |
14:40:03 |
XLON |
508 |
592104643514885000 |
|
|||
|
268.1 |
14:40:11 |
AQXE |
912 |
606178393986443000 |
|
|||
|
267.8 |
14:40:54 |
TRQX |
691 |
592104643514916000 |
|
|||
|
267.8 |
14:40:54 |
XLON |
941 |
606178393986465000 |
|
|||
|
267.8 |
14:42:30 |
CHIX |
665 |
592104643514967000 |
|
|||
|
267.8 |
14:42:30 |
CHIX |
26 |
592104643514967000 |
|
|||
|
267.9 |
14:42:30 |
BATE |
405 |
606178393986515000 |
|
|||
|
267.9 |
14:42:30 |
BATE |
286 |
606178393986515000 |
|
|||
|
267.9 |
14:42:30 |
BATE |
296 |
606178393986515000 |
|
|||
|
267.9 |
14:42:30 |
BATE |
373 |
606178393986515000 |
|
|||
|
267.9 |
14:42:30 |
XLON |
257 |
592104643514967000 |
|
|||
|
268.3 |
14:43:21 |
AQXE |
742 |
592104643514998000 |
|
|||
|
268.3 |
14:43:21 |
XLON |
213 |
606178393986545000 |
|
|||
|
268.3 |
14:43:21 |
XLON |
297 |
606178393986545000 |
|
|||
|
268.2 |
14:43:21 |
CHIX |
226 |
606178393986545000 |
|
|||
|
268.2 |
14:43:21 |
CHIX |
127 |
606178393986545000 |
|
|||
|
268.3 |
14:43:21 |
XLON |
372 |
592104643514998000 |
|
|||
|
268.3 |
14:43:21 |
AQXE |
322 |
606178393986545000 |
|
|||
|
268.1 |
14:43:47 |
BATE |
691 |
606178393986558000 |
|
|||
|
268.7 |
14:44:28 |
AQXE |
770 |
606178393986581000 |
|
|||
|
268.7 |
14:44:28 |
AQXE |
580 |
606178393986581000 |
|
|||
|
268.7 |
14:44:28 |
XLON |
128 |
592104643515035000 |
|
|||
|
268.7 |
14:44:28 |
XLON |
721 |
592104643515035000 |
|
|||
|
268.7 |
14:44:28 |
XLON |
56 |
592104643515035000 |
|
|||
|
268.5 |
14:44:37 |
XLON |
1861 |
606178393986587000 |
|
|||
|
268.2 |
14:45:22 |
BATE |
691 |
592104643515066000 |
|
|||
|
268.2 |
14:45:22 |
TRQX |
691 |
592104643515066000 |
|
|||
|
268.2 |
14:45:22 |
CHIX |
772 |
606178393986612000 |
|
|||
|
268.1 |
14:45:46 |
CHIX |
931 |
606178393986625000 |
|
|||
|
268.1 |
14:45:47 |
AQXE |
691 |
592104643515081000 |
|
|||
|
268 |
14:47:28 |
XLON |
46 |
606178393986696000 |
|
|||
|
268 |
14:47:28 |
XLON |
12 |
592104643515154000 |
|
|||
|
268 |
14:47:28 |
XLON |
750 |
592104643515154000 |
|
|||
|
268 |
14:47:28 |
XLON |
221 |
592104643515154000 |
|
|||
|
268 |
14:47:28 |
XLON |
222 |
606178393986696000 |
|
|||
|
267.8 |
14:47:36 |
XLON |
710 |
606178393986701000 |
|
|||
|
267.9 |
14:47:38 |
XLON |
602 |
606178393986702000 |
|
|||
|
268.1 |
14:48:34 |
XLON |
480 |
592104643515195000 |
|
|||
|
268.1 |
14:48:34 |
BATE |
170 |
592104643515195000 |
|
|||
|
268.1 |
14:48:34 |
CHIX |
205 |
606178393986736000 |
|
|||
|
268.1 |
14:48:34 |
CHIX |
197 |
606178393986736000 |
|
|||
|
268.1 |
14:48:34 |
AQXE |
756 |
606178393986736000 |
|
|||
|
268 |
14:49:03 |
TRQX |
163 |
592104643515213000 |
|
|||
|
268 |
14:49:03 |
TRQX |
23 |
592104643515213000 |
|
|||
|
268 |
14:49:04 |
TRQX |
163 |
592104643515214000 |
|
|||
|
268 |
14:49:04 |
BATE |
511 |
592104643515214000 |
|
|||
|
268 |
14:49:04 |
BATE |
180 |
592104643515214000 |
|
|||
|
268 |
14:49:04 |
TRQX |
342 |
592104643515214000 |
|
|||
|
268 |
14:49:04 |
CHIX |
932 |
606178393986754000 |
|
|||
|
267.9 |
14:49:28 |
BATE |
56 |
592104643515230000 |
|
|||
|
267.9 |
14:49:48 |
XLON |
1697 |
606178393986783000 |
|
|||
|
267.9 |
14:49:48 |
TRQX |
691 |
606178393986783000 |
|
|||
|
267.9 |
14:49:48 |
BATE |
869 |
592104643515244000 |
|
|||
|
267.9 |
14:49:48 |
AQXE |
691 |
592104643515244000 |
|
|||
|
268.2 |
14:51:15 |
TRQX |
602 |
592104643515301000 |
|
|||
|
268.2 |
14:51:15 |
TRQX |
89 |
592104643515301000 |
|
|||
|
268.2 |
14:51:17 |
AQXE |
1567 |
606178393986840000 |
|
|||
|
268.2 |
14:51:18 |
CHIX |
583 |
592104643515302000 |
|
|||
|
268.2 |
14:51:18 |
CHIX |
60 |
592104643515302000 |
|
|||
|
268.2 |
14:51:18 |
XLON |
691 |
606178393986840000 |
|
|||
|
268.2 |
14:51:46 |
CHIX |
89 |
592104643515318000 |
|
|||
|
268.2 |
14:51:55 |
XLON |
1494 |
606178393986859000 |
|
|||
|
268.2 |
14:52:02 |
AQXE |
691 |
606178393986862000 |
|
|||
|
268.6 |
14:54:08 |
XLON |
552 |
592104643515401000 |
|
|||
|
268.6 |
14:54:08 |
XLON |
139 |
592104643515401000 |
|
|||
|
268.6 |
14:54:08 |
TRQX |
11 |
606178393986935000 |
|
|||
|
268.6 |
14:54:08 |
TRQX |
680 |
606178393986935000 |
|
|||
|
268.6 |
14:54:08 |
AQXE |
742 |
606178393986935000 |
|
|||
|
268.6 |
14:54:08 |
AQXE |
207 |
606178393986935000 |
|
|||
|
268.4 |
14:54:12 |
CHIX |
1382 |
592104643515404000 |
|
|||
|
268.4 |
14:54:12 |
BATE |
691 |
606178393986938000 |
|
|||
|
268.4 |
14:54:14 |
AQXE |
819 |
606178393986940000 |
|
|||
|
268.4 |
14:54:14 |
XLON |
47 |
592104643515406000 |
|
|||
|
268.9 |
14:56:06 |
XLON |
1487 |
592104643515469000 |
|
|||
|
268.9 |
14:56:06 |
CHIX |
10 |
606178393987001000 |
|
|||
|
268.9 |
14:56:06 |
CHIX |
12 |
606178393987001000 |
|
|||
|
269 |
14:56:41 |
CHIX |
3 |
592104643515486000 |
|
|||
|
269 |
14:56:41 |
XLON |
28 |
606178393987018000 |
|
|||
|
269.1 |
14:56:49 |
XLON |
582 |
592104643515491000 |
|
|||
|
269.1 |
14:56:49 |
TRQX |
12 |
606178393987022000 |
|
|||
|
269.1 |
14:56:49 |
TRQX |
19 |
606178393987022000 |
|
|||
|
269.2 |
14:56:55 |
XLON |
302 |
592104643515494000 |
|
|||
|
269.2 |
14:56:55 |
XLON |
389 |
592104643515494000 |
|
|||
|
269.2 |
14:56:55 |
AQXE |
579 |
606178393987026000 |
|
|||
|
269.2 |
14:56:55 |
AQXE |
763 |
606178393987026000 |
|
|||
|
269.2 |
14:56:55 |
AQXE |
270 |
606178393987026000 |
|
|||
|
269.7 |
14:57:42 |
XLON |
350 |
592104643515521000 |
|
|||
|
269.7 |
14:57:42 |
CHIX |
13 |
592104643515521000 |
|
|||
|
269.7 |
14:57:42 |
CHIX |
703 |
592104643515521000 |
|
|||
|
269.7 |
14:57:42 |
BATE |
964 |
606178393987052000 |
|
|||
|
269.9 |
14:58:16 |
CHIX |
262 |
606178393987072000 |
|
|||
|
269.9 |
14:58:16 |
CHIX |
429 |
606178393987072000 |
|
|||
|
270.3 |
14:58:45 |
XLON |
242 |
592104643515561000 |
|
|||
|
270.3 |
14:58:45 |
AQXE |
577 |
606178393987091000 |
|
|||
|
270.3 |
14:58:45 |
AQXE |
785 |
606178393987091000 |
|
|||
|
270.3 |
14:58:45 |
AQXE |
711 |
606178393987091000 |
|
|||
|
270.3 |
14:59:32 |
BATE |
2 |
592104643515594000 |
|
|||
|
270.3 |
14:59:32 |
XLON |
445 |
592104643515594000 |
|
|||
|
270.3 |
14:59:32 |
BATE |
123 |
592104643515594000 |
|
|||
|
270.3 |
14:59:32 |
XLON |
397 |
592104643515594000 |
|
|||
|
270.3 |
14:59:32 |
XLON |
374 |
592104643515594000 |
|
|||
|
270.3 |
14:59:32 |
XLON |
142 |
592104643515594000 |
|
|||
|
270.3 |
14:59:32 |
AQXE |
577 |
606178393987123000 |
|
|||
|
270.3 |
14:59:54 |
AQXE |
197 |
592104643515610000 |
|
|||
|
270.3 |
14:59:55 |
XLON |
189 |
592104643515611000 |
|
|||
|
270.25 |
14:59:55 |
CHIX |
264 |
592104643515611000 |
|
|||
|
270.3 |
14:59:55 |
AQXE |
542 |
606178393987139000 |
|
|||
|
270.3 |
14:59:55 |
XLON |
132 |
606178393987139000 |
|
|||
|
270.25 |
14:59:55 |
CHIX |
135 |
606178393987139000 |
|
|||
|
270.3 |
14:59:55 |
CHIX |
15 |
606178393987139000 |
|
|||
|
270.3 |
14:59:55 |
CHIX |
16 |
606178393987139000 |
|
|||
|
270.4 |
14:59:56 |
CHIX |
14 |
606178393987140000 |
|
|||
|
270.6 |
14:59:57 |
AQXE |
151 |
592104643515613000 |
|
|||
|
270.1 |
15:12:50 |
BATE |
291 |
592104643516037000 |
|
|||
|
270.1 |
15:12:50 |
BATE |
673 |
592104643516037000 |
|
|||
|
270.1 |
15:14:02 |
XLON |
511 |
592104643516072000 |
|
|||
|
270.1 |
15:14:02 |
XLON |
180 |
592104643516072000 |
|
|||
|
270.1 |
15:14:02 |
AQXE |
273 |
606178393987586000 |
|
|||
|
270.2 |
15:14:36 |
XLON |
582 |
606178393987604000 |
|
|||
|
270.2 |
15:14:36 |
XLON |
287 |
606178393987604000 |
|
|||
|
270.2 |
15:14:36 |
XLON |
95 |
606178393987604000 |
|
|||
|
270 |
15:14:54 |
AQXE |
588 |
606178393987613000 |
|
|||
|
270 |
15:14:54 |
AQXE |
376 |
606178393987614000 |
|
|||
|
270 |
15:15:53 |
XLON |
627 |
592104643516135000 |
|
|||
|
270 |
15:15:53 |
XLON |
287 |
592104643516135000 |
|
|||
|
270 |
15:15:53 |
XLON |
50 |
592104643516135000 |
|
|||
|
270.2 |
15:16:30 |
XLON |
964 |
606178393987667000 |
|
|||
|
270.2 |
15:17:09 |
AQXE |
691 |
592104643516179000 |
|
|||
|
270.2 |
15:17:09 |
XLON |
273 |
606178393987689000 |
|
|||
|
270.1 |
15:17:19 |
XLON |
124 |
592104643516184000 |
|
|||
|
270.6 |
15:17:53 |
XLON |
77 |
592104643516203000 |
|
|||
|
270.6 |
15:17:53 |
AQXE |
763 |
606178393987713000 |
|
|||
|
270.4 |
15:18:02 |
BATE |
964 |
592104643516208000 |
|
|||
|
270.5 |
15:19:03 |
XLON |
964 |
592104643516238000 |
|
|||
|
270.5 |
15:19:42 |
XLON |
26 |
606178393987765000 |
|
|||
|
270.5 |
15:19:42 |
XLON |
223 |
606178393987765000 |
|
|||
|
270.5 |
15:19:42 |
XLON |
287 |
606178393987765000 |
|
|||
|
270.5 |
15:19:42 |
XLON |
356 |
606178393987765000 |
|
|||
|
270.5 |
15:19:42 |
XLON |
72 |
606178393987765000 |
|
|||
|
270.6 |
15:20:15 |
AQXE |
1268 |
606178393987782000 |
|
|||
|
270.6 |
15:21:08 |
XLON |
750 |
606178393987803000 |
|
|||
|
270.6 |
15:21:08 |
XLON |
214 |
606178393987803000 |
|
|||
|
270.5 |
15:21:29 |
XLON |
340 |
606178393987816000 |
|
|||
|
270.5 |
15:21:30 |
XLON |
624 |
592104643516311000 |
|
|||
|
270.4 |
15:21:44 |
CHIX |
964 |
606178393987823000 |
|
|||
|
270.2 |
15:22:13 |
XLON |
964 |
592104643516332000 |
|
|||
|
270.1 |
15:22:54 |
TRQX |
964 |
606178393987857000 |
|
|||
|
270 |
15:23:59 |
TRQX |
243 |
606178393987886000 |
|
|||
|
270 |
15:24:00 |
TRQX |
443 |
606178393987886000 |
|
|||
|
270.2 |
15:24:34 |
XLON |
1227 |
592104643516398000 |
|
|||
|
270.7 |
15:25:25 |
AQXE |
721 |
592104643516423000 |
|
|||
|
270.7 |
15:25:25 |
AQXE |
49 |
592104643516423000 |
|
|||
|
270.9 |
15:25:45 |
XLON |
785 |
606178393987936000 |
|
|||
|
270.7 |
15:26:15 |
CHIX |
583 |
592104643516449000 |
|
|||
|
270.7 |
15:26:15 |
CHIX |
9 |
592104643516449000 |
|
|||
|
270.7 |
15:26:15 |
CHIX |
11 |
592104643516449000 |
|
|||
|
270.7 |
15:26:15 |
CHIX |
12 |
592104643516449000 |
|
|||
|
270.9 |
15:26:18 |
XLON |
179 |
592104643516450000 |
|
|||
|
270.9 |
15:26:18 |
XLON |
785 |
592104643516450000 |
|
|||
|
271.1 |
15:27:07 |
XLON |
1317 |
592104643516476000 |
|
|||
|
270.9 |
15:27:23 |
TRQX |
502 |
592104643516486000 |
|
|||
|
270.9 |
15:27:23 |
TRQX |
462 |
592104643516486000 |
|
|||
|
270.8 |
15:28:33 |
XLON |
964 |
592104643516519000 |
|
|||
|
270.9 |
15:29:07 |
XLON |
273 |
606178393988034000 |
|
|||
|
270.9 |
15:29:07 |
AQXE |
283 |
592104643516535000 |
|
|||
|
270.9 |
15:29:07 |
AQXE |
408 |
592104643516535000 |
|
|||
|
270.8 |
15:29:30 |
AQXE |
964 |
606178393988047000 |
|
|||
|
270.9 |
15:30:12 |
AQXE |
273 |
592104643516569000 |
|
|||
|
270.9 |
15:30:12 |
XLON |
691 |
606178393988067000 |
|
|||
|
270.8 |
15:30:20 |
XLON |
964 |
592104643516574000 |
|
|||
|
270.7 |
15:30:57 |
BATE |
964 |
592104643516599000 |
|
|||
|
270.5 |
15:31:06 |
XLON |
964 |
606178393988104000 |
|
|||
|
271 |
15:32:19 |
XLON |
1228 |
592104643516662000 |
|
|||
|
270.8 |
15:32:41 |
TRQX |
964 |
606178393988173000 |
|
|||
|
270.7 |
15:32:53 |
TRQX |
964 |
592104643516685000 |
|
|||
|
270.4 |
15:33:29 |
XLON |
964 |
592104643516713000 |
|
|||
|
270.7 |
15:34:02 |
BATE |
964 |
592104643516738000 |
|
|||
|
270.4 |
15:34:34 |
AQXE |
964 |
592104643516761000 |
|
|||
|
270.2 |
15:35:11 |
XLON |
712 |
606178393988278000 |
|
|||
|
270.2 |
15:35:14 |
XLON |
252 |
606178393988280000 |
|
|||
|
270.2 |
15:35:38 |
XLON |
964 |
606178393988295000 |
|
|||
|
270.2 |
15:36:01 |
XLON |
964 |
592104643516816000 |
|
|||
|
270.9 |
15:37:16 |
XLON |
750 |
592104643516872000 |
|
|||
|
270.9 |
15:37:16 |
XLON |
214 |
592104643516872000 |
|
|||
|
270.7 |
15:37:21 |
XLON |
964 |
606178393988367000 |
|
|||
|
271 |
15:38:20 |
XLON |
575 |
592104643516918000 |
|
|||
|
271 |
15:38:20 |
XLON |
389 |
592104643516918000 |
|
|||
|
271.1 |
15:38:53 |
AQXE |
273 |
592104643516937000 |
|
|||
|
271.1 |
15:38:53 |
XLON |
571 |
606178393988427000 |
|
|||
|
271.1 |
15:38:53 |
XLON |
120 |
606178393988427000 |
|
|||
|
271.3 |
15:39:25 |
AQXE |
273 |
592104643516961000 |
|
|||
|
271.3 |
15:39:25 |
XLON |
691 |
606178393988450000 |
|
|||
|
271.1 |
15:39:48 |
XLON |
964 |
592104643516977000 |
|
|||
|
271 |
15:40:01 |
CHIX |
462 |
606178393988474000 |
|
|||
|
271 |
15:40:01 |
CHIX |
502 |
606178393988474000 |
|
|||
|
270.7 |
15:40:33 |
AQXE |
341 |
606178393988498000 |
|
|||
|
270.7 |
15:40:33 |
AQXE |
623 |
606178393988498000 |
|
|||
|
270.5 |
15:41:00 |
XLON |
964 |
606178393988518000 |
|
|||
|
270.4 |
15:41:46 |
BATE |
36 |
592104643517061000 |
|
|||
|
270.4 |
15:41:46 |
BATE |
204 |
592104643517061000 |
|
|||
|
270.4 |
15:41:46 |
BATE |
724 |
592104643517061000 |
|
|||
|
270.4 |
15:42:39 |
XLON |
750 |
592104643517101000 |
|
|||
|
270.4 |
15:42:39 |
XLON |
214 |
592104643517101000 |
|
|||
|
270.2 |
15:42:49 |
TRQX |
964 |
592104643517108000 |
|
|||
|
270 |
15:43:02 |
XLON |
203 |
606178393988604000 |
|
|||
|
270 |
15:43:03 |
XLON |
211 |
606178393988606000 |
|
|||
|
270 |
15:43:04 |
XLON |
550 |
606178393988607000 |
|
|||
|
270.3 |
15:44:09 |
XLON |
964 |
606178393988654000 |
|
|||
|
270.1 |
15:44:19 |
XLON |
964 |
606178393988660000 |
|
|||
|
270.2 |
15:45:30 |
XLON |
750 |
592104643517227000 |
|
|||
|
270.2 |
15:45:30 |
XLON |
214 |
592104643517227000 |
|
|||
|
270.2 |
15:46:05 |
XLON |
304 |
606178393988737000 |
|
|||
|
270.2 |
15:46:05 |
XLON |
377 |
606178393988737000 |
|
|||
|
270.2 |
15:46:05 |
XLON |
283 |
606178393988737000 |
|
|||
|
270.2 |
15:46:41 |
XLON |
210 |
606178393988760000 |
|
|||
|
270.2 |
15:46:41 |
XLON |
9 |
606178393988760000 |
|
|||
|
270.2 |
15:46:41 |
XLON |
263 |
606178393988760000 |
|
|||
|
270.2 |
15:46:41 |
XLON |
482 |
606178393988760000 |
|
|||
|
270.1 |
15:46:54 |
AQXE |
964 |
606178393988768000 |
|
|||
|
270 |
15:47:20 |
CHIX |
964 |
592104643517301000 |
|
|||
|
270 |
15:47:52 |
CHIX |
964 |
606178393988803000 |
|
|||
|
270.5 |
15:49:01 |
AQXE |
964 |
592104643517374000 |
|
|||
|
270.3 |
15:49:06 |
TRQX |
645 |
592104643517378000 |
|
|||
|
270.3 |
15:49:06 |
TRQX |
319 |
592104643517378000 |
|
|||
|
270.1 |
15:49:25 |
XLON |
964 |
592104643517390000 |
|
|||
|
270.1 |
15:50:39 |
BATE |
706 |
592104643517441000 |
|
|||
|
270.1 |
15:50:42 |
BATE |
44 |
592104643517443000 |
|
|||
|
270.1 |
15:50:42 |
BATE |
214 |
592104643517443000 |
|
|||
|
270.2 |
15:51:23 |
XLON |
750 |
592104643517470000 |
|
|||
|
270.2 |
15:51:23 |
XLON |
214 |
592104643517470000 |
|
|||
|
270.2 |
15:51:57 |
XLON |
153 |
592104643517494000 |
|
|||
|
270.2 |
15:51:57 |
XLON |
811 |
592104643517494000 |
|
|||
|
270.05 |
15:52:31 |
CHIX |
133 |
592104643517517000 |
|
|||
|
270.1 |
15:52:31 |
XLON |
697 |
606178393988992000 |
|
|||
|
270.1 |
15:52:31 |
XLON |
12 |
606178393988992000 |
|
|||
|
270.05 |
15:52:31 |
CHIX |
58 |
592104643517517000 |
|
|||
|
270.1 |
15:52:31 |
XLON |
64 |
606178393988992000 |
|
|||
|
270.1 |
15:53:07 |
XLON |
280 |
592104643517536000 |
|
|||
|
270.1 |
15:53:07 |
XLON |
684 |
592104643517536000 |
|
|||
|
270 |
15:53:27 |
AQXE |
292 |
606178393989022000 |
|
|||
|
270 |
15:53:27 |
AQXE |
672 |
606178393989022000 |
|
|||
|
270.1 |
15:54:17 |
AQXE |
273 |
592104643517581000 |
|
|||
|
270.1 |
15:54:17 |
XLON |
691 |
606178393989056000 |
|
|||
|
269.9 |
15:54:44 |
TRQX |
964 |
606178393989074000 |
|
|||
|
269.9 |
15:54:46 |
XLON |
964 |
606178393989075000 |
|
|||
|
269.7 |
15:55:45 |
XLON |
964 |
592104643517642000 |
|
|||
|
269.7 |
15:56:26 |
AQXE |
949 |
606178393989142000 |
|
|||
|
269.7 |
15:56:26 |
XLON |
11 |
592104643517671000 |
|
|||
|
269.7 |
15:56:59 |
XLON |
861 |
606178393989162000 |
|
|||
|
269.7 |
15:56:59 |
XLON |
103 |
606178393989162000 |
|
|||
|
269.6 |
15:57:11 |
AQXE |
964 |
606178393989172000 |
|
|||
|
269.6 |
15:57:45 |
XLON |
964 |
592104643517724000 |
|
|||
|
269.7 |
15:58:35 |
AQXE |
273 |
592104643517757000 |
|
|||
|
269.7 |
15:58:35 |
XLON |
29 |
606178393989226000 |
|
|||
|
269.7 |
15:58:35 |
XLON |
287 |
606178393989226000 |
|
|||
|
269.7 |
15:58:35 |
XLON |
375 |
606178393989226000 |
|
|||
|
269.7 |
15:59:03 |
XLON |
207 |
606178393989245000 |
|
|||
|
269.7 |
15:59:03 |
XLON |
757 |
606178393989245000 |
|
|||
|
269.5 |
15:59:28 |
TRQX |
964 |
606178393989261000 |
|
|||
|
269.6 |
15:59:52 |
XLON |
772 |
592104643517807000 |
|
|||
|
268.1 |
16:14:39 |
TRQX |
691 |
606178393990048000 |
|
|||
|
268.2 |
16:17:36 |
XLON |
1 |
592104643518750000 |
|
|||
|
268.15 |
16:17:36 |
CHIX |
606 |
592104643518750000 |
|
|||
|
268.2 |
16:17:36 |
CHIX |
3 |
592104643518750000 |
|
|||
|
268.2 |
16:17:36 |
BATE |
13 |
606178393990191000 |
|
|||
|
268.2 |
16:17:36 |
CHIX |
10 |
606178393990191000 |
|
|||
|
268.2 |
16:17:36 |
CHIX |
13 |
606178393990191000 |
|
|||
|
268.2 |
16:17:36 |
CHIX |
11 |
606178393990191000 |
|
|||
|
268.1 |
16:17:52 |
XLON |
722 |
606178393990202000 |
|
|||
|
268 |
16:19:48 |
AQXE |
741 |
592104643518851000 |
|
|||
|
267.9 |
16:20:11 |
AQXE |
731 |
592104643518874000 |
|
|||
|
267.8 |
16:21:33 |
XLON |
824 |
592104643518948000 |
|
|||
|
267.8 |
16:23:05 |
XLON |
813 |
592104643519025000 |
|
|||
|
268.6 |
16:26:03 |
XLON |
63 |
592104643519181000 |
|
|||
|
268.6 |
16:26:03 |
XLON |
302 |
592104643519181000 |
|
|||
|
268.6 |
16:26:03 |
XLON |
607 |
592104643519181000 |
|
|||
|
268.6 |
16:26:03 |
AQXE |
691 |
606178393990611000 |
|
|||
|
268.4 |
16:27:51 |
XLON |
719 |
606178393990684000 |
|
|||
|
268.6 |
16:28:36 |
XLON |
743 |
592104643519287000 |
|
|||
|
268.5 |
16:29:53 |
XLON |
196 |
606178393990766000 |
|
|||
|
268.5 |
16:29:53 |
TRQX |
19 |
592104643519343000 |
|
|||
|
268.5 |
16:29:53 |
BATE |
16 |
592104643519343000 |
|
|||
|
268.5 |
16:29:53 |
XLON |
287 |
606178393990768000 |
|
|||
|
268.5 |
16:29:53 |
XLON |
750 |
606178393990768000 |
|
|||
|
268.5 |
16:29:53 |
CHIX |
971 |
606178393990768000 |
|
|||
|
268.5 |
16:29:53 |
XLON |
750 |
606178393990768000 |
|
|||
|
268.6 |
16:29:55 |
XLON |
750 |
606178393990770000 |
|
|||
|
268.6 |
16:29:55 |
XLON |
530 |
606178393990770000 |
|
|||
|
268.6 |
16:29:55 |
XLON |
1097 |
606178393990770000 |
|
|||
|
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