KINGFISHER PLC
Transaction in own shares
9 July 2025: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 8 July 2025 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from BNP Paribas SA, Intermediary Code: R0MUWSFPU8MPRO8K5P83 ("BNP Paribas SA") as part of its £300 million capital return programme announced on 25 March 2025 (the "Programme"). All shares were purchased by Kingfisher from BNP Paribas SA as an "on-exchange" transaction in accordance with the rules of the London Stock Exchange.
|
Date of purchase: |
8 July 2025 |
|
Total number of shares purchased: |
1,200,000 |
|
Volume Weighted Average price paid per share: |
GBp 283.3063 |
|
Highest price paid per share: |
GBp 284.7000 |
|
Lowest price paid per share: |
GBp 281.1000 |
To date, Kingfisher has purchased 6,240,797 ordinary shares in aggregate for cancellation from BNP Paribas SA in connection with the second tranche of the Programme. Kingfisher also previously purchased 17,932,871 ordinary shares in aggregate for cancellation from Goldman Sachs International in connection with its execution of the first tranche of the Programme.
A schedule of individual trades carried out by BNP Paribas SA 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 GBp |
|
AQXE |
53,610 |
GBp 282.8446 |
|
BATE |
212,409 |
GBp 283.6530 |
|
CHIX |
244,519 |
GBp 283.2697 |
|
TRQX |
44,675 |
GBp 282.6870 |
|
XLON |
644,787 |
GBp 283.2872 |
Schedule of Purchases - Individual Transactions
|
Price GBp |
Time of each trade on 8 July 2025 (BST) |
Trading venue |
Quantity |
Transaction Reference Number |
|
283.7 |
07:04:26 |
XLON |
574 |
20250708130207005 |
|
283.7 |
07:04:26 |
XLON |
3,792 |
20250708130207007 |
|
283.7 |
07:04:26 |
XLON |
3,242 |
20250708130207009 |
|
283.7 |
07:04:26 |
CHIX |
2,014 |
20250708130207011 |
|
283.7 |
07:04:26 |
BATE |
1,522 |
20250708130207013 |
|
284.1 |
07:04:59 |
XLON |
919 |
20250708130207944 |
|
283.9 |
07:06:04 |
XLON |
898 |
20250708130209880 |
|
283.7 |
07:06:26 |
XLON |
1,153 |
20250708130209949 |
|
282.9 |
07:06:44 |
XLON |
1,130 |
20250708130210155 |
|
283.2 |
07:07:46 |
TRQX |
1 |
20250708130210585 |
|
283.2 |
07:07:46 |
XLON |
514 |
20250708130210587 |
|
283.2 |
07:07:46 |
AQXE |
71 |
20250708130210589 |
|
283.2 |
07:07:46 |
CHIX |
8 |
20250708130210591 |
|
283.2 |
07:07:46 |
AQXE |
67 |
20250708130210593 |
|
283.2 |
07:07:46 |
CHIX |
348 |
20250708130210595 |
|
283.1 |
07:08:04 |
XLON |
898 |
20250708130210839 |
|
283.1 |
07:08:04 |
XLON |
160 |
20250708130210841 |
|
283.0 |
07:08:38 |
AQXE |
60 |
20250708130211179 |
|
283.0 |
07:08:53 |
AQXE |
744 |
20250708130211383 |
|
283.0 |
07:08:53 |
AQXE |
86 |
20250708130211385 |
|
283.0 |
07:08:53 |
AQXE |
278 |
20250708130211387 |
|
283.0 |
07:08:56 |
AQXE |
236 |
20250708130211395 |
|
283.0 |
07:08:56 |
AQXE |
281 |
20250708130211397 |
|
283.0 |
07:08:56 |
AQXE |
767 |
20250708130211399 |
|
282.9 |
07:09:18 |
AQXE |
95 |
20250708130211469 |
|
282.9 |
07:09:18 |
XLON |
96 |
20250708130211471 |
|
283.0 |
07:09:18 |
AQXE |
195 |
20250708130211473 |
|
283.0 |
07:09:18 |
AQXE |
292 |
20250708130211475 |
|
283.0 |
07:09:18 |
AQXE |
767 |
20250708130211477 |
|
282.9 |
07:10:06 |
AQXE |
345 |
20250708130212325 |
|
282.9 |
07:10:06 |
AQXE |
196 |
20250708130212327 |
|
282.9 |
07:10:06 |
AQXE |
57 |
20250708130212329 |
|
282.9 |
07:10:06 |
AQXE |
196 |
20250708130212331 |
|
282.9 |
07:10:06 |
AQXE |
341 |
20250708130212333 |
|
282.9 |
07:10:19 |
AQXE |
344 |
20250708130212559 |
|
282.9 |
07:10:19 |
AQXE |
196 |
20250708130212561 |
|
282.9 |
07:10:19 |
AQXE |
231 |
20250708130212563 |
|
282.9 |
07:10:19 |
AQXE |
70 |
20250708130212565 |
|
282.9 |
07:10:19 |
AQXE |
205 |
20250708130212567 |
|
282.9 |
07:10:19 |
AQXE |
322 |
20250708130212569 |
|
282.9 |
07:10:19 |
AQXE |
70 |
20250708130212571 |
|
282.9 |
07:10:19 |
AQXE |
193 |
20250708130212573 |
|
282.9 |
07:10:19 |
AQXE |
205 |
20250708130212575 |
|
282.9 |
07:10:19 |
AQXE |
322 |
20250708130212577 |
|
282.9 |
07:10:19 |
AQXE |
70 |
20250708130212579 |
|
282.9 |
07:10:19 |
AQXE |
205 |
20250708130212581 |
|
282.9 |
07:10:19 |
AQXE |
322 |
20250708130212583 |
|
282.9 |
07:10:19 |
AQXE |
70 |
20250708130212585 |
|
282.9 |
07:10:19 |
AQXE |
205 |
20250708130212587 |
|
282.9 |
07:10:19 |
AQXE |
322 |
20250708130212589 |
|
282.9 |
07:10:19 |
AQXE |
70 |
20250708130212591 |
|
282.9 |
07:10:19 |
AQXE |
322 |
20250708130212593 |
|
282.9 |
07:10:19 |
BATE |
10 |
20250708130212595 |
|
282.9 |
07:10:19 |
AQXE |
205 |
20250708130212597 |
|
282.9 |
07:10:19 |
AQXE |
70 |
20250708130212599 |
|
282.7 |
07:10:23 |
XLON |
942 |
20250708130212629 |
|
282.4 |
07:11:34 |
XLON |
1,007 |
20250708130213193 |
|
281.8 |
07:12:08 |
XLON |
1,223 |
20250708130213587 |
|
281.5 |
07:12:51 |
XLON |
415 |
20250708130214169 |
|
281.5 |
07:12:51 |
AQXE |
729 |
20250708130214175 |
|
281.5 |
07:12:51 |
BATE |
1,838 |
20250708130214177 |
|
281.5 |
07:12:51 |
AQXE |
432 |
20250708130214179 |
|
281.5 |
07:12:51 |
XLON |
291 |
20250708130214181 |
|
281.5 |
07:12:51 |
AQXE |
855 |
20250708130214183 |
|
281.5 |
07:12:51 |
XLON |
1,170 |
20250708130214185 |
|
281.5 |
07:12:51 |
AQXE |
74 |
20250708130214187 |
|
281.4 |
07:15:10 |
CHIX |
308 |
20250708130215371 |
|
281.4 |
07:15:10 |
CHIX |
335 |
20250708130215373 |
|
281.4 |
07:17:48 |
AQXE |
456 |
20250708130216187 |
|
281.4 |
07:17:48 |
AQXE |
159 |
20250708130216189 |
|
281.4 |
07:20:29 |
XLON |
956 |
20250708130217448 |
|
281.5 |
07:29:16 |
XLON |
1,085 |
20250708130220356 |
|
281.5 |
07:29:16 |
XLON |
180 |
20250708130220358 |
|
281.3 |
07:29:21 |
TRQX |
700 |
20250708130220362 |
|
281.3 |
07:29:21 |
AQXE |
259 |
20250708130220364 |
|
281.4 |
07:29:24 |
AQXE |
259 |
20250708130220368 |
|
281.4 |
07:29:24 |
AQXE |
152 |
20250708130220370 |
|
281.4 |
07:29:30 |
AQXE |
234 |
20250708130220394 |
|
281.4 |
07:29:30 |
TRQX |
129 |
20250708130220396 |
|
281.4 |
07:29:30 |
AQXE |
354 |
20250708130220398 |
|
281.4 |
07:29:30 |
TRQX |
220 |
20250708130220400 |
|
281.4 |
07:29:30 |
AQXE |
70 |
20250708130220402 |
|
281.4 |
07:29:30 |
AQXE |
201 |
20250708130220404 |
|
281.4 |
07:29:33 |
AQXE |
193 |
20250708130220412 |
|
281.4 |
07:29:36 |
AQXE |
202 |
20250708130220414 |
|
281.4 |
07:29:36 |
AQXE |
261 |
20250708130220416 |
|
281.4 |
07:29:39 |
TRQX |
127 |
20250708130220428 |
|
281.4 |
07:29:39 |
AQXE |
234 |
20250708130220430 |
|
281.4 |
07:29:39 |
AQXE |
270 |
20250708130220432 |
|
281.4 |
07:29:39 |
TRQX |
206 |
20250708130220434 |
|
281.4 |
07:29:39 |
AQXE |
137 |
20250708130220436 |
|
281.4 |
07:29:39 |
AQXE |
194 |
20250708130220438 |
|
281.4 |
07:29:42 |
AQXE |
221 |
20250708130220442 |
|
281.4 |
07:29:42 |
AQXE |
280 |
20250708130220444 |
|
281.4 |
07:29:45 |
AQXE |
205 |
20250708130220454 |
|
281.4 |
07:29:45 |
AQXE |
273 |
20250708130220456 |
|
281.4 |
07:29:48 |
TRQX |
110 |
20250708130220458 |
|
281.4 |
07:29:48 |
AQXE |
226 |
20250708130220460 |
|
281.4 |
07:29:48 |
AQXE |
269 |
20250708130220462 |
|
281.4 |
07:29:48 |
TRQX |
114 |
20250708130220464 |
|
281.4 |
07:29:48 |
AQXE |
101 |
20250708130220466 |
|
281.4 |
07:29:48 |
AQXE |
91 |
20250708130220468 |
|
281.4 |
07:29:51 |
AQXE |
236 |
20250708130220472 |
|
281.4 |
07:29:51 |
AQXE |
272 |
20250708130220474 |
|
281.4 |
07:29:54 |
AQXE |
196 |
20250708130220476 |
|
281.4 |
07:29:54 |
AQXE |
265 |
20250708130220478 |
|
281.4 |
07:29:57 |
AQXE |
228 |
20250708130220488 |
|
281.4 |
07:29:57 |
AQXE |
260 |
20250708130220490 |
|
281.4 |
07:30:00 |
TRQX |
86 |
20250708130220650 |
|
281.4 |
07:30:00 |
AQXE |
211 |
20250708130220652 |
|
281.4 |
07:30:00 |
AQXE |
271 |
20250708130220654 |
|
281.4 |
07:30:00 |
AQXE |
104 |
20250708130220656 |
|
281.4 |
07:30:00 |
AQXE |
87 |
20250708130220658 |
|
281.4 |
07:30:09 |
AQXE |
91 |
20250708130220710 |
|
281.4 |
07:30:09 |
AQXE |
208 |
20250708130220712 |
|
281.4 |
07:30:09 |
AQXE |
340 |
20250708130220714 |
|
281.5 |
07:30:15 |
CHIX |
311 |
20250708130220788 |
|
281.4 |
07:31:56 |
XLON |
1,440 |
20250708130221532 |
|
281.2 |
07:32:01 |
AQXE |
234 |
20250708130221534 |
|
281.1 |
07:32:01 |
CHIX |
129 |
20250708130221536 |
|
281.2 |
07:32:01 |
AQXE |
422 |
20250708130221538 |
|
281.2 |
07:32:01 |
AQXE |
724 |
20250708130221540 |
|
281.3 |
07:32:04 |
XLON |
385 |
20250708130221550 |
|
281.4 |
07:32:07 |
XLON |
1,170 |
20250708130221568 |
|
281.4 |
07:32:07 |
XLON |
436 |
20250708130221570 |
|
281.3 |
07:32:07 |
XLON |
1,170 |
20250708130221572 |
|
281.3 |
07:32:07 |
XLON |
859 |
20250708130221574 |
|
281.3 |
07:32:07 |
CHIX |
313 |
20250708130221576 |
|
281.3 |
07:32:07 |
CHIX |
241 |
20250708130221578 |
|
281.3 |
07:32:10 |
XLON |
380 |
20250708130221584 |
|
281.3 |
07:32:10 |
CHIX |
1,623 |
20250708130221586 |
|
281.3 |
07:32:10 |
XLON |
1,170 |
20250708130221588 |
|
281.3 |
07:32:10 |
XLON |
849 |
20250708130221590 |
|
281.3 |
07:32:10 |
XLON |
1,170 |
20250708130221592 |
|
281.3 |
07:32:10 |
CHIX |
1,510 |
20250708130221594 |
|
281.4 |
07:33:07 |
XLON |
1,170 |
20250708130221851 |
|
281.2 |
07:33:47 |
XLON |
1,384 |
20250708130222141 |
|
281.2 |
07:35:04 |
XLON |
108 |
20250708130222600 |
|
281.2 |
07:35:04 |
XLON |
994 |
20250708130222602 |
|
281.6 |
07:41:19 |
AQXE |
483 |
20250708130225124 |
|
281.8 |
07:42:22 |
XLON |
65 |
20250708130225269 |
|
281.8 |
07:42:34 |
XLON |
1,302 |
20250708130225419 |
|
281.8 |
07:42:39 |
XLON |
308 |
20250708130225429 |
|
281.8 |
07:42:39 |
CHIX |
281 |
20250708130225431 |
|
281.8 |
07:42:39 |
XLON |
397 |
20250708130225433 |
|
281.8 |
07:43:54 |
BATE |
260 |
20250708130225901 |
|
281.8 |
07:44:12 |
TRQX |
218 |
20250708130226071 |
|
281.8 |
07:44:12 |
BATE |
250 |
20250708130226073 |
|
281.8 |
07:44:24 |
TRQX |
135 |
20250708130226084 |
|
281.8 |
07:44:24 |
BATE |
154 |
20250708130226086 |
|
281.8 |
07:44:33 |
TRQX |
85 |
20250708130226110 |
|
281.8 |
07:44:33 |
BATE |
98 |
20250708130226112 |
|
282.1 |
07:46:54 |
CHIX |
5 |
20250708130226951 |
|
282.1 |
07:46:54 |
CHIX |
1,166 |
20250708130226953 |
|
282.1 |
07:46:59 |
CHIX |
1,864 |
20250708130226965 |
|
282.1 |
07:46:59 |
CHIX |
302 |
20250708130226967 |
|
282.8 |
07:50:45 |
XLON |
225 |
20250708130228124 |
|
282.8 |
07:50:45 |
XLON |
96 |
20250708130228128 |
|
282.8 |
07:50:45 |
XLON |
439 |
20250708130228130 |
|
282.8 |
07:50:45 |
CHIX |
3,907 |
20250708130228132 |
|
282.8 |
07:50:45 |
XLON |
410 |
20250708130228134 |
|
282.8 |
07:50:48 |
XLON |
342 |
20250708130228150 |
|
282.8 |
07:50:48 |
AQXE |
578 |
20250708130228152 |
|
282.8 |
07:50:48 |
XLON |
1,170 |
20250708130228154 |
|
282.8 |
07:50:48 |
AQXE |
397 |
20250708130228156 |
|
282.8 |
07:50:48 |
XLON |
397 |
20250708130228158 |
|
282.8 |
07:50:48 |
AQXE |
221 |
20250708130228160 |
|
282.8 |
07:50:48 |
AQXE |
266 |
20250708130228162 |
|
282.8 |
07:50:48 |
XLON |
426 |
20250708130228164 |
|
282.8 |
07:50:48 |
AQXE |
199 |
20250708130228166 |
|
282.8 |
07:50:48 |
XLON |
122 |
20250708130228168 |
|
282.8 |
07:50:48 |
XLON |
63 |
20250708130228170 |
|
282.8 |
07:50:48 |
XLON |
27 |
20250708130228172 |
|
282.8 |
07:50:48 |
XLON |
391 |
20250708130228174 |
|
282.7 |
07:51:21 |
AQXE |
578 |
20250708130228420 |
|
282.7 |
07:51:21 |
XLON |
396 |
20250708130228422 |
|
282.7 |
07:51:21 |
AQXE |
204 |
20250708130228424 |
|
282.7 |
07:51:21 |
CHIX |
287 |
20250708130228426 |
|
282.7 |
07:51:21 |
XLON |
1,170 |
20250708130228428 |
|
282.7 |
07:51:21 |
XLON |
70 |
20250708130228430 |
|
282.9 |
07:53:26 |
XLON |
1,303 |
20250708130229133 |
|
282.8 |
07:53:31 |
XLON |
1,170 |
20250708130229143 |
|
282.8 |
07:53:31 |
TRQX |
650 |
20250708130229145 |
|
282.8 |
07:53:31 |
XLON |
1,800 |
20250708130229147 |
|
282.8 |
07:53:31 |
XLON |
310 |
20250708130229149 |
|
282.9 |
07:55:28 |
CHIX |
148 |
20250708130229729 |
|
282.9 |
07:55:40 |
CHIX |
121 |
20250708130229911 |
|
282.9 |
07:55:49 |
CHIX |
113 |
20250708130229953 |
|
282.9 |
07:55:58 |
CHIX |
84 |
20250708130230009 |
|
282.9 |
07:56:04 |
CHIX |
1,864 |
20250708130230051 |
|
282.9 |
07:56:10 |
CHIX |
81 |
20250708130230071 |
|
282.9 |
07:56:10 |
CHIX |
582 |
20250708130230075 |
|
282.8 |
07:56:10 |
AQXE |
578 |
20250708130230077 |
|
282.8 |
07:56:10 |
XLON |
1,170 |
20250708130230079 |
|
282.8 |
07:56:10 |
XLON |
772 |
20250708130230081 |
|
282.8 |
07:56:13 |
AQXE |
578 |
20250708130230107 |
|
282.8 |
07:56:16 |
AQXE |
578 |
20250708130230215 |
|
282.8 |
07:56:19 |
AQXE |
202 |
20250708130230235 |
|
282.8 |
07:56:25 |
AQXE |
233 |
20250708130230271 |
|
282.8 |
07:56:25 |
XLON |
367 |
20250708130230273 |
|
282.8 |
07:56:25 |
AQXE |
578 |
20250708130230275 |
|
282.8 |
07:56:25 |
XLON |
1,170 |
20250708130230277 |
|
282.8 |
07:56:43 |
XLON |
425 |
20250708130230283 |
|
282.8 |
07:56:43 |
AQXE |
578 |
20250708130230285 |
|
282.8 |
07:56:43 |
XLON |
1,170 |
20250708130230287 |
|
282.8 |
07:56:43 |
AQXE |
224 |
20250708130230289 |
|
282.8 |
07:56:43 |
AQXE |
578 |
20250708130230291 |
|
282.8 |
07:57:10 |
XLON |
408 |
20250708130230348 |
|
282.8 |
07:57:10 |
AQXE |
578 |
20250708130230350 |
|
282.8 |
07:57:10 |
XLON |
1,170 |
20250708130230352 |
|
282.8 |
07:57:10 |
AQXE |
219 |
20250708130230354 |
|
282.8 |
07:57:13 |
AQXE |
578 |
20250708130230370 |
|
282.8 |
07:57:16 |
AQXE |
578 |
20250708130230378 |
|
282.8 |
07:57:19 |
AQXE |
578 |
20250708130230394 |
|
282.7 |
07:57:21 |
XLON |
1,530 |
20250708130230510 |
|
282.7 |
07:57:26 |
XLON |
414 |
20250708130230512 |
|
282.7 |
07:57:26 |
AQXE |
202 |
20250708130230514 |
|
282.7 |
07:57:26 |
XLON |
1,170 |
20250708130230516 |
|
282.7 |
07:57:26 |
AQXE |
578 |
20250708130230518 |
|
282.7 |
07:57:26 |
CHIX |
506 |
20250708130230520 |
|
282.7 |
07:57:26 |
BATE |
109 |
20250708130230522 |
|
282.7 |
07:57:26 |
CHIX |
327 |
20250708130230524 |
|
282.8 |
07:57:29 |
TRQX |
341 |
20250708130230526 |
|
282.8 |
07:57:32 |
TRQX |
266 |
20250708130230552 |
|
282.8 |
07:57:44 |
TRQX |
190 |
20250708130230574 |
|
282.8 |
07:57:53 |
TRQX |
111 |
20250708130230646 |
|
282.8 |
07:57:53 |
BATE |
127 |
20250708130230648 |
|
282.8 |
07:58:02 |
BATE |
80 |
20250708130230660 |
|
282.8 |
07:58:05 |
XLON |
406 |
20250708130230674 |
|
282.8 |
07:58:05 |
CHIX |
1,864 |
20250708130230676 |
|
282.8 |
07:58:05 |
BATE |
93 |
20250708130230678 |
|
282.8 |
07:58:05 |
XLON |
1,170 |
20250708130230680 |
|
282.8 |
07:58:05 |
CHIX |
319 |
20250708130230682 |
|
282.8 |
07:58:56 |
XLON |
1,170 |
20250708130230940 |
|
282.8 |
07:58:56 |
BATE |
112 |
20250708130230942 |
|
282.8 |
07:58:56 |
XLON |
415 |
20250708130230944 |
|
282.8 |
07:58:59 |
XLON |
434 |
20250708130230952 |
|
282.8 |
07:58:59 |
BATE |
103 |
20250708130230954 |
|
282.8 |
07:58:59 |
XLON |
1,170 |
20250708130230956 |
|
282.8 |
07:59:02 |
XLON |
423 |
20250708130230962 |
|
282.8 |
07:59:02 |
BATE |
103 |
20250708130230964 |
|
282.8 |
07:59:02 |
XLON |
1,170 |
20250708130230966 |
|
282.8 |
07:59:17 |
CHIX |
1,014 |
20250708130230994 |
|
283.0 |
07:59:29 |
XLON |
81 |
20250708130231177 |
|
283.1 |
07:59:47 |
XLON |
1,170 |
20250708130231297 |
|
283.1 |
07:59:50 |
XLON |
409 |
20250708130231429 |
|
283.1 |
07:59:50 |
XLON |
1,170 |
20250708130231431 |
|
283.1 |
07:59:53 |
XLON |
361 |
20250708130231463 |
|
283.1 |
07:59:53 |
XLON |
1,170 |
20250708130231465 |
|
283.1 |
07:59:53 |
XLON |
571 |
20250708130231467 |
|
283.1 |
07:59:56 |
XLON |
371 |
20250708130231469 |
|
283.1 |
07:59:56 |
XLON |
1,170 |
20250708130231471 |
|
283.1 |
07:59:56 |
XLON |
571 |
20250708130231473 |
|
283.1 |
07:59:59 |
XLON |
423 |
20250708130231479 |
|
283.1 |
07:59:59 |
XLON |
1,170 |
20250708130231481 |
|
283.1 |
07:59:59 |
XLON |
1,201 |
20250708130231483 |
|
282.9 |
08:00:09 |
XLON |
1,349 |
20250708130231595 |
|
282.7 |
08:00:53 |
XLON |
1,394 |
20250708130232093 |
|
282.8 |
08:02:10 |
XLON |
145 |
20250708130232734 |
|
282.8 |
08:02:10 |
AQXE |
167 |
20250708130232738 |
|
282.8 |
08:02:10 |
AQXE |
131 |
20250708130232742 |
|
282.8 |
08:02:10 |
XLON |
110 |
20250708130232744 |
|
282.8 |
08:02:10 |
XLON |
2,717 |
20250708130232748 |
|
282.8 |
08:03:35 |
XLON |
1,387 |
20250708130233559 |
|
282.8 |
08:04:42 |
AQXE |
578 |
20250708130233870 |
|
282.8 |
08:04:42 |
CHIX |
305 |
20250708130233872 |
|
282.7 |
08:06:35 |
XLON |
1,107 |
20250708130234500 |
|
282.7 |
08:07:28 |
CHIX |
353 |
20250708130234720 |
|
282.7 |
08:08:31 |
XLON |
300 |
20250708130235054 |
|
282.7 |
08:08:31 |
AQXE |
303 |
20250708130235056 |
|
282.7 |
08:08:31 |
TRQX |
302 |
20250708130235058 |
|
282.7 |
08:08:31 |
CHIX |
316 |
20250708130235060 |
|
282.7 |
08:08:31 |
BATE |
327 |
20250708130235062 |
|
282.7 |
08:08:31 |
CHIX |
303 |
20250708130235064 |
|
282.7 |
08:10:16 |
AQXE |
209 |
20250708130235604 |
|
282.8 |
08:12:37 |
XLON |
386 |
20250708130236084 |
|
282.8 |
08:12:40 |
XLON |
421 |
20250708130236190 |
|
282.8 |
08:12:40 |
XLON |
1,666 |
20250708130236192 |
|
282.8 |
08:12:43 |
XLON |
379 |
20250708130236194 |
|
282.8 |
08:12:43 |
XLON |
1,483 |
20250708130236196 |
|
282.8 |
08:12:43 |
XLON |
1,297 |
20250708130236198 |
|
282.8 |
08:12:46 |
CHIX |
327 |
20250708130236200 |
|
282.8 |
08:12:46 |
CHIX |
543 |
20250708130236202 |
|
282.8 |
08:12:46 |
CHIX |
543 |
20250708130236204 |
|
283.0 |
08:12:58 |
AQXE |
578 |
20250708130236256 |
|
283.0 |
08:12:58 |
AQXE |
221 |
20250708130236258 |
|
283.0 |
08:12:58 |
AQXE |
372 |
20250708130236260 |
|
283.0 |
08:12:58 |
AQXE |
772 |
20250708130236262 |
|
283.0 |
08:12:58 |
AQXE |
1,200 |
20250708130236264 |
|
283.4 |
08:13:55 |
XLON |
420 |
20250708130236531 |
|
283.4 |
08:13:55 |
CHIX |
282 |
20250708130236533 |
|
283.4 |
08:13:55 |
AQXE |
219 |
20250708130236535 |
|
283.4 |
08:13:55 |
AQXE |
578 |
20250708130236537 |
|
283.4 |
08:13:55 |
XLON |
1,170 |
20250708130236539 |
|
283.4 |
08:13:55 |
XLON |
917 |
20250708130236541 |
|
283.3 |
08:13:55 |
CHIX |
233 |
20250708130236543 |
|
283.3 |
08:17:56 |
XLON |
287 |
20250708130237427 |
|
283.3 |
08:17:56 |
TRQX |
277 |
20250708130237431 |
|
283.3 |
08:17:56 |
CHIX |
292 |
20250708130237435 |
|
283.3 |
08:17:56 |
XLON |
1,000 |
20250708130237439 |
|
283.3 |
08:17:56 |
BATE |
286 |
20250708130237445 |
|
283.3 |
08:17:56 |
XLON |
1,260 |
20250708130237447 |
|
283.3 |
08:17:56 |
BATE |
23 |
20250708130237449 |
|
283.3 |
08:17:56 |
CHIX |
76 |
20250708130237451 |
|
283.3 |
08:17:56 |
BATE |
23 |
20250708130237453 |
|
283.3 |
08:17:56 |
CHIX |
32 |
20250708130237455 |
|
283.3 |
08:17:56 |
CHIX |
12 |
20250708130237457 |
|
283.3 |
08:17:59 |
XLON |
371 |
20250708130237465 |
|
283.3 |
08:17:59 |
AQXE |
233 |
20250708130237471 |
|
283.3 |
08:17:59 |
CHIX |
309 |
20250708130237475 |
|
283.3 |
08:17:59 |
XLON |
659 |
20250708130237483 |
|
283.3 |
08:17:59 |
CHIX |
32 |
20250708130237487 |
|
283.3 |
08:17:59 |
XLON |
122 |
20250708130237495 |
|
283.3 |
08:17:59 |
CHIX |
12 |
20250708130237497 |
|
283.3 |
08:17:59 |
XLON |
146 |
20250708130237499 |
|
283.3 |
08:17:59 |
XLON |
659 |
20250708130237503 |
|
283.3 |
08:17:59 |
CHIX |
43 |
20250708130237507 |
|
283.3 |
08:17:59 |
CHIX |
110 |
20250708130237511 |
|
283.3 |
08:17:59 |
XLON |
342 |
20250708130237513 |
|
283.3 |
08:17:59 |
XLON |
122 |
20250708130237519 |
|
283.3 |
08:17:59 |
XLON |
146 |
20250708130237523 |
|
283.3 |
08:17:59 |
XLON |
404 |
20250708130237525 |
|
283.3 |
08:17:59 |
XLON |
659 |
20250708130237529 |
|
283.3 |
08:17:59 |
CHIX |
173 |
20250708130237531 |
|
283.3 |
08:17:59 |
XLON |
342 |
20250708130237533 |
|
283.3 |
08:17:59 |
BATE |
108 |
20250708130237551 |
|
283.3 |
08:17:59 |
XLON |
122 |
20250708130237553 |
|
283.3 |
08:17:59 |
AQXE |
218 |
20250708130237557 |
|
283.3 |
08:17:59 |
XLON |
146 |
20250708130237561 |
|
283.3 |
08:17:59 |
CHIX |
75 |
20250708130237567 |
|
283.3 |
08:17:59 |
CHIX |
32 |
20250708130237569 |
|
283.3 |
08:17:59 |
CHIX |
12 |
20250708130237571 |
|
283.3 |
08:17:59 |
CHIX |
954 |
20250708130237573 |
|
283.2 |
08:20:39 |
XLON |
752 |
20250708130238104 |
|
283.2 |
08:20:39 |
XLON |
675 |
20250708130238106 |
|
283.2 |
08:22:08 |
XLON |
4,656 |
20250708130238391 |
|
283.3 |
08:24:44 |
XLON |
504 |
20250708130239073 |
|
283.3 |
08:24:44 |
XLON |
248 |
20250708130239075 |
|
283.3 |
08:24:44 |
XLON |
88 |
20250708130239077 |
|
283.3 |
08:24:44 |
XLON |
106 |
20250708130239079 |
|
283.3 |
08:24:44 |
XLON |
504 |
20250708130239185 |
|
283.3 |
08:24:44 |
XLON |
248 |
20250708130239187 |
|
283.3 |
08:24:44 |
XLON |
504 |
20250708130239193 |
|
283.3 |
08:24:44 |
XLON |
248 |
20250708130239195 |
|
283.3 |
08:24:44 |
XLON |
122 |
20250708130239197 |
|
283.6 |
08:27:11 |
XLON |
1,518 |
20250708130239906 |
|
283.6 |
08:27:16 |
XLON |
310 |
20250708130239922 |
|
283.6 |
08:27:16 |
CHIX |
300 |
20250708130239930 |
|
283.6 |
08:27:16 |
XLON |
525 |
20250708130239944 |
|
283.6 |
08:27:16 |
CHIX |
28 |
20250708130239946 |
|
283.6 |
08:27:16 |
XLON |
371 |
20250708130239948 |
|
283.6 |
08:27:16 |
CHIX |
15 |
20250708130239950 |
|
283.6 |
08:27:16 |
XLON |
159 |
20250708130239952 |
|
283.4 |
08:27:55 |
XLON |
1,193 |
20250708130240104 |
|
283.4 |
08:30:27 |
XLON |
1,170 |
20250708130240717 |
|
283.4 |
08:30:27 |
AQXE |
578 |
20250708130240719 |
|
283.4 |
08:30:27 |
AQXE |
235 |
20250708130240721 |
|
283.6 |
08:32:40 |
BATE |
9 |
20250708130241093 |
|
283.6 |
08:32:49 |
BATE |
136 |
20250708130241131 |
|
283.6 |
08:32:49 |
BATE |
161 |
20250708130241137 |
|
283.6 |
08:32:49 |
BATE |
1 |
20250708130241141 |
|
283.6 |
08:32:49 |
BATE |
9 |
20250708130241143 |
|
283.6 |
08:32:49 |
BATE |
9 |
20250708130241145 |
|
283.6 |
08:32:49 |
BATE |
9 |
20250708130241147 |
|
283.6 |
08:32:58 |
BATE |
142 |
20250708130241161 |
|
283.6 |
08:32:58 |
BATE |
167 |
20250708130241169 |
|
283.6 |
08:32:58 |
BATE |
9 |
20250708130241171 |
|
283.6 |
08:32:58 |
BATE |
9 |
20250708130241173 |
|
283.6 |
08:32:58 |
BATE |
9 |
20250708130241175 |
|
283.6 |
08:33:10 |
BATE |
116 |
20250708130241305 |
|
283.6 |
08:33:10 |
BATE |
137 |
20250708130241311 |
|
283.6 |
08:33:10 |
BATE |
9 |
20250708130241315 |
|
283.6 |
08:33:10 |
BATE |
9 |
20250708130241317 |
|
283.6 |
08:33:10 |
BATE |
9 |
20250708130241319 |
|
283.6 |
08:33:19 |
BATE |
80 |
20250708130241355 |
|
283.6 |
08:33:19 |
BATE |
94 |
20250708130241359 |
|
283.6 |
08:33:19 |
BATE |
9 |
20250708130241361 |
|
283.6 |
08:33:19 |
BATE |
9 |
20250708130241365 |
|
283.6 |
08:33:19 |
BATE |
9 |
20250708130241367 |
|
283.6 |
08:33:19 |
BATE |
43 |
20250708130241369 |
|
283.6 |
08:33:34 |
XLON |
119 |
20250708130241443 |
|
283.6 |
08:36:01 |
XLON |
175 |
20250708130242044 |
|
283.6 |
08:36:01 |
CHIX |
184 |
20250708130242050 |
|
283.6 |
08:36:01 |
BATE |
177 |
20250708130242058 |
|
283.6 |
08:36:01 |
XLON |
1,170 |
20250708130242060 |
|
283.6 |
08:36:01 |
CHIX |
853 |
20250708130242062 |
|
283.6 |
08:36:01 |
CHIX |
68 |
20250708130242064 |
|
283.6 |
08:36:01 |
XLON |
1,170 |
20250708130242066 |
|
283.6 |
08:36:01 |
XLON |
877 |
20250708130242068 |
|
283.5 |
08:36:01 |
XLON |
1,318 |
20250708130242070 |
|
283.5 |
08:36:06 |
XLON |
963 |
20250708130242180 |
|
283.5 |
08:36:06 |
CHIX |
121 |
20250708130242182 |
|
283.5 |
08:36:55 |
XLON |
1,306 |
20250708130242292 |
|
283.8 |
08:39:51 |
XLON |
1,170 |
20250708130242865 |
|
283.8 |
08:39:51 |
CHIX |
1,864 |
20250708130242871 |
|
283.8 |
08:39:51 |
XLON |
385 |
20250708130242877 |
|
283.8 |
08:39:51 |
CHIX |
288 |
20250708130242879 |
|
283.8 |
08:39:51 |
XLON |
258 |
20250708130242881 |
|
283.8 |
08:39:51 |
XLON |
920 |
20250708130242883 |
|
283.8 |
08:39:54 |
XLON |
107 |
20250708130242891 |
|
283.8 |
08:39:54 |
CHIX |
50 |
20250708130242893 |
|
283.8 |
08:39:54 |
XLON |
129 |
20250708130242895 |
|
283.8 |
08:39:54 |
CHIX |
23 |
20250708130242897 |
|
283.8 |
08:39:54 |
XLON |
1,170 |
20250708130242899 |
|
283.8 |
08:39:54 |
CHIX |
49 |
20250708130242903 |
|
283.8 |
08:39:54 |
XLON |
364 |
20250708130242905 |
|
283.8 |
08:39:54 |
CHIX |
300 |
20250708130242907 |
|
283.8 |
08:39:54 |
XLON |
317 |
20250708130242911 |
|
283.7 |
08:40:46 |
XLON |
1,290 |
20250708130243101 |
|
283.5 |
08:43:41 |
XLON |
1,100 |
20250708130243447 |
|
283.5 |
08:43:46 |
TRQX |
1,102 |
20250708130243455 |
|
283.5 |
08:43:46 |
AQXE |
2,860 |
20250708130243457 |
|
283.7 |
08:44:31 |
XLON |
400 |
20250708130243535 |
|
283.7 |
08:44:31 |
AQXE |
221 |
20250708130243537 |
|
283.7 |
08:44:31 |
XLON |
1,170 |
20250708130243543 |
|
283.7 |
08:44:31 |
AQXE |
578 |
20250708130243545 |
|
283.7 |
08:44:31 |
AQXE |
1,200 |
20250708130243547 |
|
283.7 |
08:44:31 |
XLON |
10 |
20250708130243549 |
|
283.7 |
08:44:31 |
XLON |
1 |
20250708130243551 |
|
283.6 |
08:44:38 |
XLON |
1,351 |
20250708130243573 |
|
283.7 |
08:47:25 |
AQXE |
578 |
20250708130244033 |
|
283.7 |
08:47:25 |
AQXE |
227 |
20250708130244035 |
|
283.7 |
08:47:25 |
AQXE |
578 |
20250708130244037 |
|
283.7 |
08:47:25 |
AQXE |
204 |
20250708130244039 |
|
283.7 |
08:47:25 |
XLON |
402 |
20250708130244049 |
|
283.7 |
08:47:25 |
XLON |
743 |
20250708130244051 |
|
283.6 |
08:49:27 |
AQXE |
578 |
20250708130244405 |
|
283.6 |
08:49:27 |
XLON |
272 |
20250708130244417 |
|
283.6 |
08:49:27 |
CHIX |
313 |
20250708130244421 |
|
283.6 |
08:49:27 |
AQXE |
287 |
20250708130244423 |
|
283.6 |
08:49:27 |
BATE |
420 |
20250708130244425 |
|
283.6 |
08:49:27 |
XLON |
1,167 |
20250708130244427 |
|
283.6 |
08:49:27 |
XLON |
497 |
20250708130244429 |
|
283.6 |
08:49:27 |
XLON |
523 |
20250708130244431 |
|
283.5 |
08:50:15 |
XLON |
1,406 |
20250708130244654 |
|
283.5 |
08:52:30 |
AQXE |
1,567 |
20250708130244886 |
|
283.5 |
08:52:30 |
XLON |
451 |
20250708130244888 |
|
283.5 |
08:52:30 |
CHIX |
112 |
20250708130244890 |
|
283.5 |
08:52:30 |
XLON |
2,843 |
20250708130244892 |
|
283.5 |
08:52:30 |
CHIX |
1,296 |
20250708130244894 |
|
283.4 |
08:53:01 |
XLON |
1,248 |
20250708130245038 |
|
283.2 |
08:54:01 |
XLON |
1,041 |
20250708130245310 |
|
283.4 |
08:58:05 |
BATE |
101 |
20250708130245951 |
|
283.4 |
08:58:17 |
XLON |
103 |
20250708130246089 |
|
283.6 |
09:02:15 |
XLON |
83 |
20250708130247087 |
|
283.6 |
09:02:15 |
XLON |
1,167 |
20250708130247091 |
|
283.6 |
09:02:15 |
XLON |
383 |
20250708130247097 |
|
283.6 |
09:02:15 |
XLON |
1,167 |
20250708130247101 |
|
283.6 |
09:02:15 |
XLON |
195 |
20250708130247105 |
|
283.6 |
09:02:15 |
XLON |
83 |
20250708130247107 |
|
283.6 |
09:02:15 |
XLON |
591 |
20250708130247109 |
|
283.6 |
09:02:15 |
XLON |
69 |
20250708130247111 |
|
283.6 |
09:02:15 |
XLON |
251 |
20250708130247113 |
|
283.6 |
09:02:18 |
XLON |
132 |
20250708130247147 |
|
283.6 |
09:02:18 |
XLON |
195 |
20250708130247155 |
|
283.6 |
09:02:18 |
XLON |
69 |
20250708130247159 |
|
283.6 |
09:02:18 |
XLON |
83 |
20250708130247161 |
|
283.6 |
09:02:18 |
XLON |
1,167 |
20250708130247163 |
|
283.6 |
09:02:18 |
XLON |
383 |
20250708130247273 |
|
283.6 |
09:02:18 |
XLON |
195 |
20250708130247275 |
|
283.6 |
09:02:18 |
XLON |
83 |
20250708130247277 |
|
283.6 |
09:02:18 |
XLON |
69 |
20250708130247279 |
|
283.6 |
09:02:18 |
XLON |
383 |
20250708130247283 |
|
283.6 |
09:02:18 |
XLON |
195 |
20250708130247287 |
|
283.6 |
09:02:18 |
XLON |
69 |
20250708130247293 |
|
283.6 |
09:02:18 |
XLON |
83 |
20250708130247295 |
|
283.6 |
09:02:18 |
XLON |
383 |
20250708130247301 |
|
283.6 |
09:02:18 |
XLON |
195 |
20250708130247307 |
|
283.6 |
09:02:18 |
XLON |
69 |
20250708130247309 |
|
283.6 |
09:02:18 |
XLON |
83 |
20250708130247311 |
|
283.6 |
09:02:18 |
XLON |
383 |
20250708130247317 |
|
283.6 |
09:02:18 |
XLON |
195 |
20250708130247323 |
|
283.6 |
09:02:18 |
XLON |
69 |
20250708130247325 |
|
283.6 |
09:02:18 |
XLON |
83 |
20250708130247327 |
|
283.6 |
09:02:18 |
XLON |
383 |
20250708130247333 |
|
283.6 |
09:02:18 |
XLON |
195 |
20250708130247339 |
|
283.6 |
09:02:18 |
XLON |
69 |
20250708130247341 |
|
283.6 |
09:02:18 |
XLON |
83 |
20250708130247343 |
|
283.6 |
09:02:18 |
XLON |
383 |
20250708130247353 |
|
283.6 |
09:02:18 |
XLON |
195 |
20250708130247355 |
|
283.6 |
09:02:18 |
XLON |
69 |
20250708130247357 |
|
283.6 |
09:02:18 |
XLON |
83 |
20250708130247365 |
|
283.6 |
09:02:18 |
XLON |
383 |
20250708130247369 |
|
283.6 |
09:02:18 |
XLON |
195 |
20250708130247371 |
|
283.6 |
09:02:18 |
XLON |
31 |
20250708130247373 |
|
283.9 |
09:06:16 |
XLON |
341 |
20250708130248541 |
|
283.9 |
09:06:16 |
XLON |
177 |
20250708130248545 |
|
283.9 |
09:06:16 |
CHIX |
68 |
20250708130248551 |
|
283.9 |
09:06:16 |
XLON |
63 |
20250708130248555 |
|
284.0 |
09:07:37 |
CHIX |
3 |
20250708130248827 |
|
284.1 |
09:09:46 |
AQXE |
578 |
20250708130249468 |
|
284.1 |
09:09:46 |
CHIX |
419 |
20250708130249470 |
|
284.1 |
09:09:46 |
CHIX |
259 |
20250708130249472 |
|
284.1 |
09:10:37 |
XLON |
1,151 |
20250708130249854 |
|
284.1 |
09:11:01 |
AQXE |
578 |
20250708130250061 |
|
284.1 |
09:11:01 |
AQXE |
2,500 |
20250708130250063 |
|
284.1 |
09:11:01 |
AQXE |
547 |
20250708130250065 |
|
284.1 |
09:11:01 |
AQXE |
70 |
20250708130250067 |
|
284.1 |
09:11:01 |
AQXE |
773 |
20250708130250069 |
|
284.1 |
09:11:01 |
AQXE |
578 |
20250708130250071 |
|
284.1 |
09:11:01 |
AQXE |
222 |
20250708130250073 |
|
284.1 |
09:11:01 |
AQXE |
549 |
20250708130250075 |
|
284.1 |
09:11:01 |
AQXE |
578 |
20250708130250077 |
|
284.1 |
09:11:01 |
AQXE |
58 |
20250708130250079 |
|
284.0 |
09:12:40 |
XLON |
1,167 |
20250708130250892 |
|
284.0 |
09:12:40 |
CHIX |
1,864 |
20250708130250902 |
|
284.0 |
09:12:40 |
XLON |
25 |
20250708130250906 |
|
284.0 |
09:12:40 |
CHIX |
16 |
20250708130250908 |
|
284.0 |
09:12:40 |
XLON |
1,167 |
20250708130250910 |
|
284.0 |
09:12:40 |
CHIX |
1,864 |
20250708130250912 |
|
284.0 |
09:12:40 |
XLON |
22 |
20250708130250914 |
|
284.0 |
09:12:40 |
CHIX |
46 |
20250708130250916 |
|
284.0 |
09:12:40 |
XLON |
20 |
20250708130250918 |
|
284.0 |
09:12:40 |
CHIX |
15 |
20250708130250920 |
|
284.0 |
09:12:40 |
XLON |
4 |
20250708130250922 |
|
283.9 |
09:13:32 |
XLON |
1,395 |
20250708130251190 |
|
283.9 |
09:14:26 |
XLON |
1,220 |
20250708130251510 |
|
284.0 |
09:15:48 |
XLON |
1,222 |
20250708130251808 |
|
284.2 |
09:21:32 |
CHIX |
1,292 |
20250708130253111 |
|
284.2 |
09:21:32 |
CHIX |
324 |
20250708130253113 |
|
284.2 |
09:21:32 |
CHIX |
1,292 |
20250708130253115 |
|
284.2 |
09:21:32 |
CHIX |
1,292 |
20250708130253117 |
|
284.2 |
09:21:32 |
CHIX |
301 |
20250708130253119 |
|
284.2 |
09:21:35 |
XLON |
422 |
20250708130253125 |
|
284.2 |
09:21:35 |
CHIX |
1,864 |
20250708130253127 |
|
284.2 |
09:21:35 |
XLON |
1,167 |
20250708130253129 |
|
284.2 |
09:21:35 |
CHIX |
330 |
20250708130253131 |
|
284.2 |
09:21:35 |
XLON |
750 |
20250708130253133 |
|
284.2 |
09:21:35 |
XLON |
1,292 |
20250708130253135 |
|
284.2 |
09:21:35 |
CHIX |
752 |
20250708130253137 |
|
284.2 |
09:21:35 |
XLON |
1,167 |
20250708130253139 |
|
284.1 |
09:22:08 |
XLON |
1,522 |
20250708130253333 |
|
284.1 |
09:26:34 |
XLON |
147 |
20250708130254034 |
|
284.1 |
09:26:34 |
TRQX |
135 |
20250708130254036 |
|
284.1 |
09:26:34 |
CHIX |
142 |
20250708130254038 |
|
284.1 |
09:26:34 |
CHIX |
645 |
20250708130254040 |
|
284.1 |
09:26:34 |
XLON |
2,903 |
20250708130254042 |
|
284.1 |
09:26:34 |
BATE |
153 |
20250708130254044 |
|
284.1 |
09:26:34 |
CHIX |
433 |
20250708130254046 |
|
284.1 |
09:26:34 |
AQXE |
41 |
20250708130254048 |
|
284.1 |
09:29:37 |
TRQX |
204 |
20250708130254814 |
|
284.1 |
09:29:37 |
BATE |
221 |
20250708130254816 |
|
284.1 |
09:29:37 |
XLON |
212 |
20250708130254818 |
|
284.1 |
09:29:37 |
CHIX |
1,645 |
20250708130254820 |
|
284.1 |
09:29:37 |
XLON |
1,167 |
20250708130254822 |
|
284.1 |
09:29:37 |
CHIX |
152 |
20250708130254824 |
|
284.1 |
09:31:39 |
XLON |
87 |
20250708130255415 |
|
284.1 |
09:31:39 |
BATE |
88 |
20250708130255419 |
|
284.1 |
09:31:39 |
XLON |
392 |
20250708130255421 |
|
284.1 |
09:31:39 |
XLON |
1,167 |
20250708130255431 |
|
284.1 |
09:31:39 |
CHIX |
1,864 |
20250708130255437 |
|
284.1 |
09:31:39 |
XLON |
1,118 |
20250708130255441 |
|
284.0 |
09:31:39 |
XLON |
1,558 |
20250708130255443 |
|
283.8 |
09:34:24 |
XLON |
820 |
20250708130255975 |
|
283.8 |
09:34:24 |
XLON |
602 |
20250708130255977 |
|
283.8 |
09:36:44 |
XLON |
2,142 |
20250708130256428 |
|
283.8 |
09:36:44 |
CHIX |
171 |
20250708130256430 |
|
283.8 |
09:36:44 |
CHIX |
709 |
20250708130256432 |
|
283.8 |
09:36:44 |
XLON |
476 |
20250708130256434 |
|
283.9 |
09:39:13 |
XLON |
1,631 |
20250708130257175 |
|
283.9 |
09:39:13 |
XLON |
1,167 |
20250708130257177 |
|
283.9 |
09:39:13 |
XLON |
1,427 |
20250708130257179 |
|
283.9 |
09:39:13 |
XLON |
1,294 |
20250708130257181 |
|
283.9 |
09:39:13 |
XLON |
1,294 |
20250708130257183 |
|
283.9 |
09:39:13 |
XLON |
187 |
20250708130257185 |
|
283.8 |
09:40:46 |
XLON |
1,398 |
20250708130257593 |
|
284.1 |
09:47:57 |
XLON |
4,404 |
20250708130259297 |
|
284.1 |
09:47:57 |
CHIX |
2,305 |
20250708130259299 |
|
284.0 |
09:49:25 |
XLON |
1,383 |
20250708130259677 |
|
283.9 |
09:50:25 |
XLON |
1,308 |
20250708130259971 |
|
284.0 |
09:50:58 |
TRQX |
195 |
20250708130260161 |
|
284.0 |
09:51:28 |
TRQX |
176 |
20250708130260239 |
|
284.0 |
09:51:40 |
TRQX |
135 |
20250708130260293 |
|
284.0 |
09:51:40 |
XLON |
192 |
20250708130260295 |
|
284.0 |
09:51:40 |
XLON |
4,365 |
20250708130260297 |
|
284.0 |
09:51:40 |
XLON |
87 |
20250708130260299 |
|
284.0 |
09:51:40 |
CHIX |
959 |
20250708130260301 |
|
283.9 |
09:56:00 |
CHIX |
373 |
20250708130261125 |
|
284.0 |
09:56:50 |
XLON |
215 |
20250708130261211 |
|
284.0 |
09:56:50 |
CHIX |
55 |
20250708130261213 |
|
284.0 |
09:56:50 |
XLON |
437 |
20250708130261215 |
|
284.0 |
09:56:50 |
CHIX |
695 |
20250708130261217 |
|
284.0 |
09:56:50 |
XLON |
1,167 |
20250708130261219 |
|
284.0 |
09:56:50 |
CHIX |
1,526 |
20250708130261221 |
|
284.0 |
09:56:50 |
XLON |
870 |
20250708130261223 |
|
284.0 |
09:56:50 |
CHIX |
328 |
20250708130261225 |
|
284.0 |
09:56:50 |
CHIX |
284 |
20250708130261230 |
|
284.0 |
09:56:50 |
XLON |
1,167 |
20250708130261234 |
|
284.0 |
09:56:50 |
CHIX |
214 |
20250708130261236 |
|
283.9 |
09:59:41 |
XLON |
1,708 |
20250708130262043 |
|
283.9 |
10:01:08 |
XLON |
46 |
20250708130262659 |
|
283.9 |
10:01:08 |
TRQX |
1,740 |
20250708130262661 |
|
283.9 |
10:01:08 |
CHIX |
383 |
20250708130262663 |
|
283.9 |
10:01:08 |
BATE |
76 |
20250708130262665 |
|
283.9 |
10:01:08 |
TRQX |
162 |
20250708130262667 |
|
283.9 |
10:01:08 |
XLON |
83 |
20250708130262669 |
|
283.9 |
10:01:08 |
CHIX |
620 |
20250708130262671 |
|
283.9 |
10:01:08 |
BATE |
262 |
20250708130262673 |
|
283.9 |
10:01:08 |
XLON |
256 |
20250708130262675 |
|
283.9 |
10:01:08 |
CHIX |
645 |
20250708130262677 |
|
283.9 |
10:01:08 |
CHIX |
188 |
20250708130262679 |
|
284.0 |
10:04:11 |
XLON |
430 |
20250708130263533 |
|
284.0 |
10:04:11 |
XLON |
1,167 |
20250708130263535 |
|
284.0 |
10:04:11 |
XLON |
294 |
20250708130263537 |
|
284.0 |
10:04:11 |
XLON |
767 |
20250708130263539 |
|
284.0 |
10:04:11 |
XLON |
1,617 |
20250708130263541 |
|
284.0 |
10:04:11 |
XLON |
880 |
20250708130263543 |
|
284.0 |
10:07:44 |
XLON |
287 |
20250708130264190 |
|
284.0 |
10:08:15 |
XLON |
1,167 |
20250708130264393 |
|
284.0 |
10:08:15 |
XLON |
137 |
20250708130264395 |
|
284.0 |
10:08:45 |
XLON |
191 |
20250708130264453 |
|
284.0 |
10:08:45 |
XLON |
1,167 |
20250708130264457 |
|
284.0 |
10:08:45 |
XLON |
1,167 |
20250708130264459 |
|
284.0 |
10:10:48 |
XLON |
123 |
20250708130265061 |
|
284.0 |
10:10:48 |
XLON |
365 |
20250708130265063 |
|
284.0 |
10:11:18 |
XLON |
1,167 |
20250708130265241 |
|
284.0 |
10:11:18 |
XLON |
97 |
20250708130265243 |
|
284.0 |
10:11:18 |
XLON |
203 |
20250708130265245 |
|
283.9 |
10:12:19 |
CHIX |
1,864 |
20250708130265525 |
|
283.9 |
10:12:19 |
CHIX |
1,549 |
20250708130265527 |
|
283.9 |
10:12:19 |
CHIX |
1,190 |
20250708130265529 |
|
283.9 |
10:15:22 |
XLON |
112 |
20250708130266241 |
|
283.9 |
10:15:22 |
TRQX |
114 |
20250708130266243 |
|
283.9 |
10:15:22 |
BATE |
119 |
20250708130266245 |
|
283.9 |
10:15:22 |
CHIX |
3,580 |
20250708130266247 |
|
283.9 |
10:15:22 |
CHIX |
347 |
20250708130266249 |
|
283.9 |
10:15:22 |
CHIX |
645 |
20250708130266251 |
|
283.9 |
10:15:22 |
CHIX |
75 |
20250708130266253 |
|
284.1 |
10:19:05 |
XLON |
244 |
20250708130267376 |
|
284.1 |
10:19:05 |
TRQX |
78 |
20250708130267380 |
|
284.1 |
10:19:05 |
XLON |
78 |
20250708130267382 |
|
284.1 |
10:19:05 |
XLON |
694 |
20250708130267384 |
|
284.1 |
10:19:05 |
XLON |
1,684 |
20250708130267392 |
|
284.1 |
10:19:05 |
XLON |
873 |
20250708130267398 |
|
284.1 |
10:19:05 |
XLON |
312 |
20250708130267400 |
|
284.1 |
10:19:05 |
XLON |
374 |
20250708130267402 |
|
284.1 |
10:19:05 |
XLON |
310 |
20250708130267404 |
|
284.1 |
10:22:29 |
XLON |
1,786 |
20250708130268335 |
|
284.0 |
10:22:29 |
XLON |
1,331 |
20250708130268337 |
|
284.1 |
10:22:29 |
XLON |
576 |
20250708130268339 |
|
284.0 |
10:22:29 |
XLON |
228 |
20250708130268341 |
|
284.1 |
10:22:29 |
XLON |
873 |
20250708130268343 |
|
284.1 |
10:22:29 |
XLON |
312 |
20250708130268345 |
|
284.1 |
10:22:29 |
XLON |
374 |
20250708130268347 |
|
284.1 |
10:22:29 |
XLON |
96 |
20250708130268349 |
|
284.1 |
10:22:29 |
XLON |
41 |
20250708130268353 |
|
284.1 |
10:22:29 |
XLON |
293 |
20250708130268357 |
|
284.3 |
10:26:39 |
CHIX |
5 |
20250708130269557 |
|
284.3 |
10:26:39 |
CHIX |
4 |
20250708130269569 |
|
284.3 |
10:26:39 |
XLON |
117 |
20250708130269571 |
|
284.3 |
10:26:39 |
XLON |
87 |
20250708130269573 |
|
284.5 |
10:26:48 |
BATE |
107 |
20250708130269589 |
|
284.6 |
10:27:04 |
XLON |
1,460 |
20250708130269743 |
|
284.6 |
10:29:36 |
TRQX |
380 |
20250708130274856 |
|
284.6 |
10:29:36 |
XLON |
1,460 |
20250708130274858 |
|
284.6 |
10:29:36 |
BATE |
129 |
20250708130274860 |
|
284.6 |
10:29:36 |
CHIX |
1,864 |
20250708130274862 |
|
284.6 |
10:29:36 |
XLON |
399 |
20250708130274864 |
|
284.6 |
10:29:36 |
BATE |
372 |
20250708130274866 |
|
284.6 |
10:29:36 |
CHIX |
307 |
20250708130274868 |
|
284.6 |
10:29:36 |
XLON |
263 |
20250708130274870 |
|
284.6 |
10:29:36 |
CHIX |
262 |
20250708130274872 |
|
284.6 |
10:29:36 |
XLON |
387 |
20250708130274874 |
|
284.4 |
10:32:40 |
XLON |
401 |
20250708130282493 |
|
284.4 |
10:32:40 |
XLON |
914 |
20250708130282495 |
|
284.3 |
10:34:41 |
XLON |
435 |
20250708130283091 |
|
284.3 |
10:34:41 |
BATE |
105 |
20250708130283099 |
|
284.3 |
10:34:41 |
CHIX |
314 |
20250708130283107 |
|
284.3 |
10:34:41 |
XLON |
1,460 |
20250708130283109 |
|
284.3 |
10:34:41 |
CHIX |
540 |
20250708130283111 |
|
284.3 |
10:34:41 |
CHIX |
644 |
20250708130283113 |
|
284.3 |
10:34:41 |
XLON |
520 |
20250708130283115 |
|
284.3 |
10:34:41 |
XLON |
270 |
20250708130283117 |
|
284.3 |
10:34:41 |
XLON |
96 |
20250708130283119 |
|
284.3 |
10:34:41 |
XLON |
115 |
20250708130283121 |
|
284.3 |
10:34:41 |
XLON |
1,292 |
20250708130283123 |
|
284.3 |
10:34:41 |
XLON |
69 |
20250708130283125 |
|
284.2 |
10:36:32 |
XLON |
1,852 |
20250708130283701 |
|
284.3 |
10:38:11 |
XLON |
2,003 |
20250708130284335 |
|
284.6 |
10:42:19 |
CHIX |
331 |
20250708130285211 |
|
284.6 |
10:42:19 |
CHIX |
287 |
20250708130285219 |
|
284.6 |
10:42:19 |
XLON |
788 |
20250708130285223 |
|
284.6 |
10:42:19 |
XLON |
732 |
20250708130285225 |
|
284.5 |
10:43:17 |
XLON |
1,860 |
20250708130285734 |
|
284.1 |
10:45:20 |
XLON |
1,520 |
20250708130286404 |
|
284.1 |
10:46:53 |
XLON |
726 |
20250708130289114 |
|
284.1 |
10:46:53 |
TRQX |
237 |
20250708130289120 |
|
284.1 |
10:46:53 |
BATE |
216 |
20250708130289122 |
|
284.1 |
10:46:53 |
XLON |
74 |
20250708130289124 |
|
284.1 |
10:46:53 |
CHIX |
577 |
20250708130289126 |
|
284.1 |
10:46:53 |
XLON |
263 |
20250708130289128 |
|
284.1 |
10:46:53 |
CHIX |
341 |
20250708130289130 |
|
284.1 |
10:46:53 |
CHIX |
1,834 |
20250708130289132 |
|
284.1 |
10:46:53 |
XLON |
372 |
20250708130289134 |
|
284.0 |
10:47:58 |
XLON |
1,722 |
20250708130289604 |
|
283.9 |
10:50:39 |
XLON |
1,544 |
20250708130290320 |
|
283.8 |
10:52:59 |
XLON |
1,164 |
20250708130291165 |
|
283.8 |
10:52:59 |
XLON |
300 |
20250708130291167 |
|
283.8 |
10:52:59 |
XLON |
1,157 |
20250708130291169 |
|
283.8 |
10:52:59 |
XLON |
436 |
20250708130291171 |
|
283.8 |
10:52:59 |
XLON |
1,021 |
20250708130291173 |
|
283.8 |
10:52:59 |
XLON |
500 |
20250708130291175 |
|
283.8 |
10:56:02 |
TRQX |
380 |
20250708130292058 |
|
283.8 |
10:56:02 |
CHIX |
330 |
20250708130292060 |
|
283.8 |
10:56:02 |
BATE |
433 |
20250708130292062 |
|
283.8 |
10:56:02 |
CHIX |
879 |
20250708130292064 |
|
283.8 |
10:56:02 |
CHIX |
278 |
20250708130292066 |
|
283.8 |
10:56:02 |
CHIX |
592 |
20250708130292068 |
|
283.8 |
10:58:04 |
XLON |
1,164 |
20250708130292639 |
|
283.8 |
10:58:04 |
CHIX |
353 |
20250708130292641 |
|
283.8 |
10:58:04 |
BATE |
144 |
20250708130292643 |
|
283.8 |
10:58:04 |
CHIX |
659 |
20250708130292645 |
|
283.8 |
10:59:36 |
XLON |
385 |
20250708130292981 |
|
283.8 |
10:59:36 |
CHIX |
311 |
20250708130292983 |
|
283.8 |
10:59:36 |
CHIX |
1,864 |
20250708130292985 |
|
283.8 |
10:59:36 |
XLON |
1,164 |
20250708130292987 |
|
283.8 |
10:59:36 |
XLON |
39 |
20250708130292989 |
|
283.8 |
10:59:36 |
AQXE |
71 |
20250708130292991 |
|
283.6 |
11:00:48 |
XLON |
1,423 |
20250708130293283 |
|
283.6 |
11:03:40 |
XLON |
45 |
20250708130293933 |
|
283.6 |
11:03:40 |
TRQX |
114 |
20250708130293935 |
|
283.6 |
11:03:40 |
CHIX |
691 |
20250708130293937 |
|
283.6 |
11:03:40 |
XLON |
271 |
20250708130293939 |
|
283.6 |
11:03:40 |
BATE |
428 |
20250708130293941 |
|
283.6 |
11:03:40 |
TRQX |
170 |
20250708130293943 |
|
283.6 |
11:03:40 |
CHIX |
157 |
20250708130293945 |
|
283.6 |
11:03:40 |
BATE |
95 |
20250708130293947 |
|
283.6 |
11:03:40 |
XLON |
1,166 |
20250708130293949 |
|
283.6 |
11:03:40 |
CHIX |
96 |
20250708130293951 |
|
283.6 |
11:03:40 |
BATE |
142 |
20250708130293953 |
|
283.6 |
11:03:40 |
XLON |
767 |
20250708130294055 |
|
283.6 |
11:03:40 |
CHIX |
1,110 |
20250708130294057 |
|
283.6 |
11:03:40 |
XLON |
78 |
20250708130294059 |
|
283.6 |
11:03:40 |
CHIX |
713 |
20250708130294061 |
|
283.6 |
11:03:40 |
CHIX |
115 |
20250708130294063 |
|
283.6 |
11:03:40 |
XLON |
289 |
20250708130294065 |
|
283.6 |
11:03:40 |
XLON |
730 |
20250708130294067 |
|
283.5 |
11:08:45 |
XLON |
271 |
20250708130295565 |
|
283.5 |
11:08:45 |
BATE |
428 |
20250708130295567 |
|
283.5 |
11:08:45 |
XLON |
1,166 |
20250708130295569 |
|
283.5 |
11:08:45 |
CHIX |
671 |
20250708130295571 |
|
283.5 |
11:08:45 |
CHIX |
886 |
20250708130295573 |
|
283.5 |
11:08:45 |
CHIX |
351 |
20250708130295575 |
|
283.5 |
11:08:45 |
CHIX |
901 |
20250708130295577 |
|
283.5 |
11:08:45 |
CHIX |
385 |
20250708130295579 |
|
283.4 |
11:12:16 |
XLON |
1,581 |
20250708130296267 |
|
283.3 |
11:13:30 |
XLON |
1,318 |
20250708130296469 |
|
283.5 |
11:21:52 |
CHIX |
2,244 |
20250708130298263 |
|
283.5 |
11:21:52 |
XLON |
5,234 |
20250708130298265 |
|
283.5 |
11:21:52 |
CHIX |
805 |
20250708130298267 |
|
283.5 |
11:21:52 |
XLON |
1,208 |
20250708130298269 |
|
283.5 |
11:21:52 |
CHIX |
1,864 |
20250708130298271 |
|
283.5 |
11:21:52 |
BATE |
577 |
20250708130298273 |
|
283.5 |
11:21:52 |
CHIX |
98 |
20250708130298275 |
|
283.5 |
11:28:47 |
CHIX |
1,169 |
20250708130299772 |
|
283.5 |
11:28:47 |
BATE |
1,625 |
20250708130299774 |
|
283.5 |
11:28:47 |
CHIX |
4,417 |
20250708130299776 |
|
283.4 |
11:29:19 |
XLON |
1,897 |
20250708130299832 |
|
283.2 |
11:31:32 |
XLON |
1,490 |
20250708130300410 |
|
283.5 |
11:35:31 |
XLON |
384 |
20250708130301036 |
|
283.5 |
11:35:31 |
XLON |
2,000 |
20250708130301038 |
|
283.5 |
11:35:31 |
XLON |
1,167 |
20250708130301040 |
|
283.5 |
11:35:31 |
XLON |
1,335 |
20250708130301042 |
|
283.5 |
11:35:31 |
XLON |
1,299 |
20250708130301044 |
|
283.5 |
11:35:31 |
CHIX |
346 |
20250708130301046 |
|
283.3 |
11:37:06 |
XLON |
1,413 |
20250708130301292 |
|
283.3 |
11:38:04 |
XLON |
1,526 |
20250708130301404 |
|
283.1 |
11:38:31 |
XLON |
1,506 |
20250708130301430 |
|
283.0 |
11:42:49 |
TRQX |
227 |
20250708130302328 |
|
283.0 |
11:42:49 |
XLON |
268 |
20250708130302330 |
|
283.0 |
11:42:49 |
CHIX |
344 |
20250708130302432 |
|
283.0 |
11:42:49 |
BATE |
364 |
20250708130302434 |
|
283.0 |
11:42:49 |
XLON |
475 |
20250708130302436 |
|
283.0 |
11:42:49 |
CHIX |
164 |
20250708130302438 |
|
283.0 |
11:42:49 |
XLON |
1,167 |
20250708130302440 |
|
283.0 |
11:42:49 |
CHIX |
2,013 |
20250708130302442 |
|
283.1 |
11:48:24 |
XLON |
1,167 |
20250708130303491 |
|
283.1 |
11:48:24 |
CHIX |
188 |
20250708130303493 |
|
283.1 |
11:51:47 |
XLON |
4,600 |
20250708130304270 |
|
283.1 |
11:51:47 |
XLON |
2 |
20250708130304272 |
|
283.1 |
11:51:47 |
CHIX |
2,696 |
20250708130304274 |
|
283.1 |
11:56:39 |
TRQX |
279 |
20250708130305776 |
|
283.1 |
11:56:39 |
XLON |
271 |
20250708130305778 |
|
283.1 |
11:56:39 |
CHIX |
298 |
20250708130305780 |
|
283.1 |
11:56:39 |
TRQX |
227 |
20250708130305782 |
|
283.1 |
11:56:39 |
XLON |
1,167 |
20250708130305784 |
|
283.1 |
11:56:39 |
CHIX |
648 |
20250708130305786 |
|
283.1 |
11:56:39 |
TRQX |
1,628 |
20250708130305788 |
|
283.1 |
11:56:39 |
XLON |
173 |
20250708130305790 |
|
283.1 |
11:56:39 |
CHIX |
628 |
20250708130305792 |
|
283.1 |
11:56:39 |
XLON |
385 |
20250708130305794 |
|
283.1 |
11:56:39 |
XLON |
281 |
20250708130305796 |
|
282.9 |
12:00:27 |
XLON |
1,568 |
20250708130306971 |
|
282.9 |
12:02:09 |
TRQX |
650 |
20250708130307592 |
|
282.9 |
12:02:09 |
CHIX |
104 |
20250708130307594 |
|
282.9 |
12:02:09 |
TRQX |
120 |
20250708130307596 |
|
282.9 |
12:02:09 |
CHIX |
485 |
20250708130307598 |
|
282.9 |
12:02:09 |
TRQX |
336 |
20250708130307600 |
|
282.9 |
12:02:09 |
CHIX |
296 |
20250708130307602 |
|
282.9 |
12:02:09 |
TRQX |
299 |
20250708130307604 |
|
282.9 |
12:02:09 |
CHIX |
597 |
20250708130307606 |
|
282.9 |
12:02:09 |
CHIX |
275 |
20250708130307608 |
|
282.9 |
12:02:09 |
CHIX |
1,100 |
20250708130307612 |
|
282.9 |
12:06:54 |
XLON |
4,470 |
20250708130309038 |
|
282.8 |
12:08:00 |
XLON |
1,271 |
20250708130309170 |
|
282.7 |
12:10:13 |
XLON |
1,167 |
20250708130309662 |
|
282.7 |
12:10:13 |
CHIX |
1,864 |
20250708130309664 |
|
282.7 |
12:10:13 |
BATE |
1,620 |
20250708130309668 |
|
282.7 |
12:10:13 |
CHIX |
1,724 |
20250708130309670 |
|
282.7 |
12:10:13 |
CHIX |
161 |
20250708130309672 |
|
282.7 |
12:14:38 |
TRQX |
298 |
20250708130311559 |
|
282.7 |
12:14:38 |
XLON |
273 |
20250708130311561 |
|
282.7 |
12:14:38 |
CHIX |
276 |
20250708130311563 |
|
282.7 |
12:14:38 |
BATE |
351 |
20250708130311565 |
|
282.8 |
12:15:31 |
TRQX |
173 |
20250708130311788 |
|
282.8 |
12:15:31 |
TRQX |
285 |
20250708130311792 |
|
282.8 |
12:15:58 |
TRQX |
93 |
20250708130311996 |
|
282.8 |
12:15:58 |
BATE |
133 |
20250708130311998 |
|
282.8 |
12:16:10 |
BATE |
115 |
20250708130312006 |
|
282.8 |
12:16:19 |
BATE |
102 |
20250708130312022 |
|
282.8 |
12:17:22 |
BATE |
106 |
20250708130312144 |
|
282.8 |
12:17:22 |
BATE |
577 |
20250708130312146 |
|
282.8 |
12:17:25 |
TRQX |
1,269 |
20250708130312166 |
|
282.8 |
12:17:25 |
BATE |
865 |
20250708130312168 |
|
282.7 |
12:18:10 |
XLON |
1,127 |
20250708130312326 |
|
282.7 |
12:18:10 |
BATE |
577 |
20250708130312328 |
|
282.7 |
12:18:10 |
CHIX |
1,864 |
20250708130312330 |
|
282.6 |
12:18:38 |
XLON |
1,544 |
20250708130312382 |
|
282.5 |
12:19:43 |
XLON |
1,355 |
20250708130312474 |
|
282.5 |
12:20:22 |
XLON |
257 |
20250708130312672 |
|
282.5 |
12:20:22 |
XLON |
991 |
20250708130312674 |
|
282.5 |
12:23:08 |
CHIX |
92 |
20250708130313235 |
|
282.5 |
12:23:08 |
TRQX |
97 |
20250708130313243 |
|
282.5 |
12:23:08 |
CHIX |
166 |
20250708130313245 |
|
282.5 |
12:23:08 |
CHIX |
1,209 |
20250708130313247 |
|
282.5 |
12:23:08 |
CHIX |
2,247 |
20250708130313249 |
|
282.5 |
12:23:08 |
XLON |
3,717 |
20250708130313251 |
|
282.1 |
12:27:30 |
XLON |
500 |
20250708130314517 |
|
282.1 |
12:27:30 |
XLON |
822 |
20250708130314519 |
|
282.2 |
12:28:35 |
TRQX |
1,592 |
20250708130314715 |
|
282.2 |
12:28:35 |
CHIX |
456 |
20250708130314717 |
|
282.2 |
12:28:35 |
TRQX |
196 |
20250708130314719 |
|
282.2 |
12:28:35 |
CHIX |
649 |
20250708130314721 |
|
282.2 |
12:28:35 |
CHIX |
852 |
20250708130314723 |
|
282.4 |
12:30:33 |
XLON |
1,127 |
20250708130315118 |
|
282.4 |
12:30:33 |
CHIX |
301 |
20250708130315120 |
|
282.4 |
12:30:33 |
CHIX |
1,209 |
20250708130315122 |
|
282.4 |
12:32:18 |
XLON |
323 |
20250708130315628 |
|
282.4 |
12:32:18 |
CHIX |
1,864 |
20250708130315630 |
|
282.4 |
12:32:18 |
XLON |
1,127 |
20250708130315632 |
|
282.4 |
12:32:18 |
CHIX |
279 |
20250708130315634 |
|
282.4 |
12:32:18 |
XLON |
374 |
20250708130315636 |
|
282.4 |
12:32:18 |
CHIX |
182 |
20250708130315638 |
|
282.4 |
12:32:18 |
XLON |
175 |
20250708130315640 |
|
282.3 |
12:32:45 |
XLON |
1,540 |
20250708130315690 |
|
282.6 |
12:34:46 |
XLON |
1,127 |
20250708130316206 |
|
282.6 |
12:34:46 |
CHIX |
1,209 |
20250708130316208 |
|
282.6 |
12:34:46 |
XLON |
695 |
20250708130316210 |
|
282.6 |
12:34:46 |
CHIX |
127 |
20250708130316212 |
|
282.6 |
12:34:46 |
XLON |
595 |
20250708130316214 |
|
282.6 |
12:34:46 |
CHIX |
398 |
20250708130316216 |
|
282.6 |
12:34:46 |
XLON |
427 |
20250708130316218 |
|
282.6 |
12:34:46 |
CHIX |
298 |
20250708130316220 |
|
282.6 |
12:34:46 |
XLON |
1,127 |
20250708130316222 |
|
282.6 |
12:34:46 |
XLON |
1,387 |
20250708130316224 |
|
282.8 |
12:38:11 |
XLON |
160 |
20250708130316918 |
|
282.8 |
12:38:11 |
CHIX |
162 |
20250708130316920 |
|
282.8 |
12:38:11 |
TRQX |
147 |
20250708130316922 |
|
282.8 |
12:38:11 |
BATE |
166 |
20250708130316924 |
|
282.8 |
12:38:11 |
CHIX |
1 |
20250708130316926 |
|
282.8 |
12:38:11 |
CHIX |
318 |
20250708130316928 |
|
282.8 |
12:39:26 |
TRQX |
650 |
20250708130317184 |
|
282.8 |
12:39:26 |
TRQX |
3,846 |
20250708130317186 |
|
282.8 |
12:39:26 |
CHIX |
129 |
20250708130317188 |
|
282.7 |
12:40:01 |
XLON |
1,393 |
20250708130317240 |
|
282.7 |
12:41:56 |
TRQX |
355 |
20250708130317714 |
|
282.7 |
12:41:56 |
XLON |
374 |
20250708130317716 |
|
282.7 |
12:41:56 |
CHIX |
294 |
20250708130317718 |
|
282.7 |
12:41:56 |
BATE |
43 |
20250708130317720 |
|
282.7 |
12:41:56 |
XLON |
43 |
20250708130317722 |
|
282.7 |
12:41:56 |
CHIX |
379 |
20250708130317724 |
|
282.7 |
12:41:56 |
XLON |
767 |
20250708130317726 |
|
282.7 |
12:41:56 |
CHIX |
1,913 |
20250708130317728 |
|
282.7 |
12:44:11 |
XLON |
434 |
20250708130318110 |
|
282.7 |
12:44:11 |
CHIX |
126 |
20250708130318112 |
|
282.7 |
12:44:11 |
BATE |
60 |
20250708130318114 |
|
282.7 |
12:44:11 |
CHIX |
321 |
20250708130318116 |
|
282.7 |
12:44:11 |
CHIX |
409 |
20250708130318118 |
|
282.8 |
12:44:56 |
TRQX |
242 |
20250708130318288 |
|
282.8 |
12:44:56 |
TRQX |
489 |
20250708130318290 |
|
282.8 |
12:44:56 |
CHIX |
535 |
20250708130318292 |
|
282.8 |
12:44:56 |
CHIX |
336 |
20250708130318294 |
|
282.8 |
12:44:56 |
CHIX |
129 |
20250708130318296 |
|
282.8 |
12:44:56 |
CHIX |
314 |
20250708130318298 |
|
282.8 |
12:44:56 |
CHIX |
905 |
20250708130318300 |
|
282.7 |
12:46:26 |
XLON |
48 |
20250708130318456 |
|
282.8 |
12:46:26 |
TRQX |
212 |
20250708130318462 |
|
282.7 |
12:46:26 |
CHIX |
319 |
20250708130318464 |
|
282.8 |
12:46:26 |
BATE |
97 |
20250708130318466 |
|
282.8 |
12:46:26 |
TRQX |
88 |
20250708130318468 |
|
282.8 |
12:46:26 |
BATE |
228 |
20250708130318470 |
|
282.8 |
12:46:26 |
BATE |
577 |
20250708130318572 |
|
282.8 |
12:46:26 |
XLON |
578 |
20250708130318574 |
|
282.8 |
12:46:26 |
XLON |
577 |
20250708130318576 |
|
282.8 |
12:46:26 |
XLON |
1,170 |
20250708130318578 |
|
282.8 |
12:46:26 |
XLON |
706 |
20250708130318580 |
|
282.6 |
12:48:34 |
XLON |
223 |
20250708130318893 |
|
282.6 |
12:48:34 |
XLON |
1,369 |
20250708130318895 |
|
282.6 |
12:49:24 |
XLON |
419 |
20250708130318987 |
|
282.6 |
12:49:24 |
CHIX |
3,593 |
20250708130318989 |
|
282.6 |
12:49:24 |
XLON |
1,170 |
20250708130318991 |
|
282.6 |
12:49:24 |
CHIX |
1,225 |
20250708130318993 |
|
282.5 |
12:53:59 |
XLON |
1,248 |
20250708130319838 |
|
282.5 |
12:54:04 |
XLON |
1,800 |
20250708130319854 |
|
282.5 |
12:54:04 |
XLON |
3,061 |
20250708130319856 |
|
282.5 |
12:59:00 |
TRQX |
329 |
20250708130320983 |
|
282.5 |
12:59:00 |
XLON |
328 |
20250708130320985 |
|
282.5 |
12:59:00 |
BATE |
94 |
20250708130320987 |
|
282.5 |
12:59:00 |
CHIX |
288 |
20250708130320989 |
|
282.5 |
12:59:00 |
BATE |
342 |
20250708130320991 |
|
282.5 |
12:59:00 |
XLON |
394 |
20250708130320993 |
|
282.5 |
12:59:00 |
CHIX |
108 |
20250708130320995 |
|
282.5 |
12:59:00 |
CHIX |
140 |
20250708130320997 |
|
282.5 |
12:59:00 |
XLON |
282 |
20250708130320999 |
|
282.5 |
12:59:00 |
CHIX |
152 |
20250708130321001 |
|
282.5 |
12:59:00 |
CHIX |
281 |
20250708130321003 |
|
282.5 |
12:59:00 |
XLON |
1,538 |
20250708130321005 |
|
282.5 |
12:59:00 |
XLON |
328 |
20250708130321007 |
|
282.5 |
12:59:00 |
XLON |
420 |
20250708130321009 |
|
282.5 |
12:59:00 |
CHIX |
329 |
20250708130321011 |
|
282.5 |
12:59:00 |
BATE |
102 |
20250708130321013 |
|
282.5 |
12:59:03 |
BATE |
112 |
20250708130321033 |
|
282.5 |
12:59:03 |
XLON |
378 |
20250708130321035 |
|
282.5 |
12:59:03 |
CHIX |
332 |
20250708130321037 |
|
282.5 |
12:59:07 |
XLON |
414 |
20250708130321049 |
|
282.5 |
12:59:07 |
CHIX |
291 |
20250708130321051 |
|
282.5 |
12:59:07 |
BATE |
93 |
20250708130321053 |
|
282.5 |
12:59:29 |
XLON |
413 |
20250708130321085 |
|
282.5 |
12:59:29 |
TRQX |
85 |
20250708130321087 |
|
282.5 |
12:59:29 |
BATE |
98 |
20250708130321089 |
|
282.5 |
12:59:29 |
CHIX |
313 |
20250708130321091 |
|
282.5 |
12:59:29 |
BATE |
88 |
20250708130321093 |
|
282.5 |
12:59:29 |
CHIX |
80 |
20250708130321095 |
|
282.5 |
12:59:29 |
XLON |
1,364 |
20250708130321097 |
|
282.5 |
12:59:29 |
CHIX |
201 |
20250708130321099 |
|
282.5 |
12:59:29 |
XLON |
381 |
20250708130321101 |
|
282.5 |
12:59:29 |
CHIX |
145 |
20250708130321103 |
|
282.5 |
12:59:29 |
XLON |
1,200 |
20250708130321105 |
|
282.5 |
12:59:29 |
CHIX |
199 |
20250708130321107 |
|
282.5 |
12:59:29 |
CHIX |
304 |
20250708130321109 |
|
282.5 |
12:59:29 |
CHIX |
905 |
20250708130321111 |
|
282.5 |
12:59:29 |
XLON |
1,048 |
20250708130321113 |
|
282.5 |
12:59:29 |
BATE |
103 |
20250708130321115 |
|
282.5 |
12:59:29 |
CHIX |
200 |
20250708130321117 |
|
282.5 |
12:59:29 |
CHIX |
201 |
20250708130321119 |
|
282.5 |
12:59:29 |
CHIX |
141 |
20250708130321121 |
|
282.5 |
12:59:29 |
BATE |
1 |
20250708130321123 |
|
282.5 |
12:59:29 |
BATE |
16 |
20250708130321125 |
|
283.1 |
13:02:44 |
XLON |
1,760 |
20250708130321953 |
|
283.1 |
13:03:26 |
XLON |
1,761 |
20250708130322053 |
|
283.1 |
13:03:26 |
CHIX |
319 |
20250708130322163 |
|
283.1 |
13:03:26 |
XLON |
140 |
20250708130322165 |
|
283.1 |
13:03:26 |
BATE |
199 |
20250708130322167 |
|
283.1 |
13:03:26 |
CHIX |
189 |
20250708130322169 |
|
283.1 |
13:03:26 |
BATE |
1 |
20250708130322171 |
|
283.1 |
13:03:26 |
XLON |
1,170 |
20250708130322173 |
|
283.1 |
13:03:26 |
CHIX |
1,464 |
20250708130322175 |
|
283.1 |
13:03:26 |
BATE |
500 |
20250708130322177 |
|
283.0 |
13:03:26 |
XLON |
1,611 |
20250708130322179 |
|
282.9 |
13:06:18 |
XLON |
1,433 |
20250708130322810 |
|
282.6 |
13:07:37 |
XLON |
332 |
20250708130323219 |
|
282.6 |
13:07:37 |
TRQX |
2,957 |
20250708130323221 |
|
282.6 |
13:07:37 |
XLON |
142 |
20250708130323223 |
|
282.6 |
13:07:37 |
TRQX |
144 |
20250708130323225 |
|
282.6 |
13:07:37 |
XLON |
408 |
20250708130323227 |
|
282.6 |
13:07:37 |
XLON |
140 |
20250708130323229 |
|
282.5 |
13:08:49 |
XLON |
1,819 |
20250708130323533 |
|
282.5 |
13:10:21 |
XLON |
361 |
20250708130323966 |
|
282.5 |
13:10:21 |
BATE |
9 |
20250708130323968 |
|
282.5 |
13:10:21 |
CHIX |
296 |
20250708130323970 |
|
282.5 |
13:10:21 |
BATE |
105 |
20250708130323972 |
|
282.5 |
13:10:21 |
CHIX |
2,587 |
20250708130323974 |
|
282.5 |
13:10:21 |
BATE |
322 |
20250708130323976 |
|
282.4 |
13:10:39 |
XLON |
1,785 |
20250708130324016 |
|
282.3 |
13:11:33 |
XLON |
1,457 |
20250708130324316 |
|
282.2 |
13:12:29 |
XLON |
1,344 |
20250708130324569 |
|
282.2 |
13:14:27 |
TRQX |
268 |
20250708130324951 |
|
282.2 |
13:14:27 |
CHIX |
1,180 |
20250708130324967 |
|
282.2 |
13:14:27 |
XLON |
468 |
20250708130324977 |
|
282.2 |
13:14:27 |
CHIX |
257 |
20250708130324979 |
|
282.2 |
13:14:27 |
XLON |
265 |
20250708130324981 |
|
282.2 |
13:14:27 |
XLON |
1,170 |
20250708130324983 |
|
282.2 |
13:14:27 |
XLON |
113 |
20250708130324985 |
|
282.2 |
13:14:27 |
XLON |
94 |
20250708130324987 |
|
282.2 |
13:14:27 |
XLON |
376 |
20250708130324989 |
|
282.2 |
13:14:27 |
CHIX |
156 |
20250708130324991 |
|
282.2 |
13:14:27 |
CHIX |
108 |
20250708130324993 |
|
282.1 |
13:16:30 |
XLON |
919 |
20250708130325554 |
|
282.1 |
13:16:30 |
XLON |
435 |
20250708130325566 |
|
282.1 |
13:16:30 |
CHIX |
299 |
20250708130325570 |
|
282.1 |
13:16:30 |
XLON |
52 |
20250708130325572 |
|
282.1 |
13:16:30 |
CHIX |
157 |
20250708130325574 |
|
282.1 |
13:16:30 |
XLON |
153 |
20250708130325576 |
|
282.1 |
13:16:30 |
CHIX |
187 |
20250708130325578 |
|
282.1 |
13:16:30 |
XLON |
302 |
20250708130325580 |
|
282.1 |
13:16:30 |
CHIX |
556 |
20250708130325582 |
|
282.1 |
13:16:30 |
XLON |
767 |
20250708130325584 |
|
282.1 |
13:16:30 |
CHIX |
1,578 |
20250708130325586 |
|
282.1 |
13:16:30 |
CHIX |
1,496 |
20250708130325588 |
|
282.1 |
13:16:30 |
CHIX |
257 |
20250708130325590 |
|
281.9 |
13:20:14 |
XLON |
679 |
20250708130326514 |
|
281.9 |
13:20:14 |
TRQX |
1,775 |
20250708130326516 |
|
281.9 |
13:20:14 |
TRQX |
1,684 |
20250708130326518 |
|
282.2 |
13:26:29 |
XLON |
1,574 |
20250708130328624 |
|
282.2 |
13:26:34 |
XLON |
1,170 |
20250708130328630 |
|
282.2 |
13:26:34 |
CHIX |
1,451 |
20250708130328632 |
|
282.2 |
13:26:34 |
BATE |
577 |
20250708130328734 |
|
282.2 |
13:26:34 |
XLON |
898 |
20250708130328736 |
|
282.2 |
13:26:37 |
XLON |
435 |
20250708130328784 |
|
282.2 |
13:26:37 |
BATE |
577 |
20250708130328786 |
|
282.2 |
13:26:37 |
CHIX |
3,704 |
20250708130328788 |
|
282.2 |
13:26:37 |
XLON |
1,170 |
20250708130328790 |
|
282.1 |
13:27:02 |
BATE |
577 |
20250708130328862 |
|
282.1 |
13:27:02 |
BATE |
256 |
20250708130328864 |
|
282.1 |
13:27:02 |
BATE |
104 |
20250708130328866 |
|
282.1 |
13:27:21 |
XLON |
407 |
20250708130329116 |
|
282.1 |
13:27:21 |
BATE |
103 |
20250708130329118 |
|
282.1 |
13:27:21 |
XLON |
1,170 |
20250708130329120 |
|
282.1 |
13:27:21 |
BATE |
577 |
20250708130329122 |
|
282.1 |
13:27:21 |
XLON |
1,369 |
20250708130329124 |
|
282.1 |
13:27:21 |
BATE |
113 |
20250708130329126 |
|
282.1 |
13:27:21 |
XLON |
323 |
20250708130329128 |
|
282.1 |
13:27:21 |
XLON |
767 |
20250708130329130 |
|
282.1 |
13:27:21 |
XLON |
577 |
20250708130329132 |
|
282.1 |
13:27:21 |
XLON |
84 |
20250708130329134 |
|
282.0 |
13:29:38 |
TRQX |
497 |
20250708130330690 |
|
282.0 |
13:29:38 |
BATE |
292 |
20250708130330692 |
|
282.0 |
13:29:38 |
TRQX |
2,545 |
20250708130330694 |
|
282.0 |
13:29:38 |
BATE |
369 |
20250708130330696 |
|
282.0 |
13:30:42 |
XLON |
66 |
20250708130331770 |
|
282.0 |
13:31:19 |
XLON |
1,475 |
20250708130332094 |
|
282.1 |
13:33:52 |
XLON |
1,801 |
20250708130333619 |
|
282.1 |
13:34:42 |
TRQX |
4,097 |
20250708130333903 |
|
282.1 |
13:34:42 |
CHIX |
282 |
20250708130333905 |
|
282.1 |
13:34:42 |
TRQX |
137 |
20250708130333907 |
|
282.1 |
13:34:42 |
CHIX |
146 |
20250708130333909 |
|
282.1 |
13:34:42 |
TRQX |
227 |
20250708130333911 |
|
282.0 |
13:34:43 |
XLON |
1,699 |
20250708130333913 |
|
282.2 |
13:36:37 |
XLON |
436 |
20250708130335119 |
|
282.2 |
13:36:37 |
CHIX |
1,195 |
20250708130335121 |
|
282.2 |
13:36:37 |
BATE |
110 |
20250708130335123 |
|
282.2 |
13:36:37 |
CHIX |
654 |
20250708130335129 |
|
282.2 |
13:36:37 |
CHIX |
548 |
20250708130335133 |
|
282.2 |
13:36:37 |
CHIX |
313 |
20250708130335135 |
|
282.2 |
13:36:40 |
XLON |
375 |
20250708130335161 |
|
282.2 |
13:36:40 |
BATE |
106 |
20250708130335163 |
|
282.2 |
13:36:40 |
CHIX |
312 |
20250708130335165 |
|
282.3 |
13:38:22 |
XLON |
362 |
20250708130336532 |
|
282.3 |
13:38:25 |
XLON |
437 |
20250708130336547 |
|
282.3 |
13:38:25 |
XLON |
1,071 |
20250708130336549 |
|
282.3 |
13:38:25 |
XLON |
428 |
20250708130336551 |
|
282.3 |
13:38:31 |
XLON |
909 |
20250708130336563 |
|
282.3 |
13:38:31 |
XLON |
1,325 |
20250708130336565 |
|
282.3 |
13:38:31 |
XLON |
471 |
20250708130336567 |
|
282.3 |
13:38:31 |
XLON |
202 |
20250708130336569 |
|
282.3 |
13:38:31 |
XLON |
168 |
20250708130336571 |
|
282.3 |
13:38:31 |
XLON |
433 |
20250708130336573 |
|
282.3 |
13:38:31 |
XLON |
183 |
20250708130336575 |
|
282.3 |
13:38:34 |
XLON |
46 |
20250708130336581 |
|
282.3 |
13:38:34 |
XLON |
545 |
20250708130336583 |
|
282.3 |
13:38:34 |
XLON |
360 |
20250708130336585 |
|
282.3 |
13:38:34 |
XLON |
1,325 |
20250708130336587 |
|
282.3 |
13:38:34 |
XLON |
1,091 |
20250708130336589 |
|
282.3 |
13:38:34 |
XLON |
552 |
20250708130336591 |
|
282.3 |
13:38:34 |
XLON |
363 |
20250708130336593 |
|
282.3 |
13:38:34 |
XLON |
909 |
20250708130336595 |
|
282.3 |
13:38:34 |
XLON |
471 |
20250708130336597 |
|
282.3 |
13:38:34 |
XLON |
29 |
20250708130336599 |
|
282.3 |
13:38:37 |
XLON |
168 |
20250708130336611 |
|
282.3 |
13:38:37 |
XLON |
202 |
20250708130336613 |
|
282.3 |
13:38:37 |
XLON |
415 |
20250708130336615 |
|
282.3 |
13:38:37 |
XLON |
1,325 |
20250708130336617 |
|
282.3 |
13:38:37 |
XLON |
1,033 |
20250708130336619 |
|
282.3 |
13:38:37 |
XLON |
552 |
20250708130336621 |
|
282.3 |
13:38:37 |
XLON |
286 |
20250708130336623 |
|
282.3 |
13:38:37 |
XLON |
364 |
20250708130336625 |
|
282.3 |
13:38:40 |
XLON |
961 |
20250708130336645 |
|
282.3 |
13:38:40 |
XLON |
102 |
20250708130336647 |
|
282.3 |
13:38:40 |
XLON |
122 |
20250708130336649 |
|
282.3 |
13:38:40 |
XLON |
381 |
20250708130336651 |
|
282.3 |
13:38:40 |
XLON |
320 |
20250708130336653 |
|
282.3 |
13:38:40 |
XLON |
1,032 |
20250708130336655 |
|
282.3 |
13:38:40 |
XLON |
207 |
20250708130336657 |
|
282.3 |
13:38:40 |
XLON |
552 |
20250708130336659 |
|
282.3 |
13:38:40 |
XLON |
286 |
20250708130336661 |
|
282.3 |
13:38:40 |
XLON |
102 |
20250708130336663 |
|
282.3 |
13:38:40 |
XLON |
122 |
20250708130336665 |
|
282.3 |
13:38:40 |
XLON |
399 |
20250708130336667 |
|
282.3 |
13:38:40 |
XLON |
36 |
20250708130336669 |
|
282.3 |
13:38:43 |
XLON |
839 |
20250708130336673 |
|
282.3 |
13:38:43 |
XLON |
483 |
20250708130336675 |
|
282.3 |
13:38:43 |
XLON |
172 |
20250708130336677 |
|
282.3 |
13:38:43 |
XLON |
207 |
20250708130336679 |
|
282.3 |
13:38:43 |
XLON |
418 |
20250708130336681 |
|
282.3 |
13:38:43 |
XLON |
1,064 |
20250708130336683 |
|
282.3 |
13:38:43 |
XLON |
552 |
20250708130336685 |
|
282.3 |
13:38:43 |
XLON |
183 |
20250708130336687 |
|
282.2 |
13:38:48 |
XLON |
1,224 |
20250708130336715 |
|
282.2 |
13:38:48 |
XLON |
527 |
20250708130336717 |
|
282.1 |
13:39:40 |
XLON |
365 |
20250708130336975 |
|
282.1 |
13:39:40 |
XLON |
1,325 |
20250708130336977 |
|
282.1 |
13:39:40 |
TRQX |
810 |
20250708130336979 |
|
282.1 |
13:39:40 |
XLON |
1,453 |
20250708130336981 |
|
282.1 |
13:39:40 |
XLON |
390 |
20250708130336983 |
|
282.1 |
13:39:40 |
XLON |
48 |
20250708130336985 |
|
282.1 |
13:40:52 |
XLON |
396 |
20250708130337867 |
|
282.1 |
13:40:52 |
BATE |
143 |
20250708130337869 |
|
282.1 |
13:40:52 |
CHIX |
2,405 |
20250708130337873 |
|
282.1 |
13:41:27 |
XLON |
2,078 |
20250708130338215 |
|
282.2 |
13:43:08 |
XLON |
90 |
20250708130339376 |
|
282.2 |
13:43:08 |
TRQX |
93 |
20250708130339378 |
|
282.2 |
13:43:08 |
CHIX |
92 |
20250708130339380 |
|
282.2 |
13:43:08 |
BATE |
103 |
20250708130339382 |
|
282.2 |
13:43:08 |
XLON |
161 |
20250708130339384 |
|
282.2 |
13:43:08 |
TRQX |
166 |
20250708130339386 |
|
282.2 |
13:43:08 |
CHIX |
164 |
20250708130339388 |
|
282.2 |
13:43:08 |
BATE |
180 |
20250708130339390 |
|
282.5 |
13:43:22 |
XLON |
2,094 |
20250708130339552 |
|
282.9 |
13:44:07 |
BATE |
3,780 |
20250708130339866 |
|
282.9 |
13:44:07 |
BATE |
1,159 |
20250708130339868 |
|
282.8 |
13:44:58 |
XLON |
1,601 |
20250708130340170 |
|
282.8 |
13:46:01 |
CHIX |
2,596 |
20250708130340608 |
|
282.8 |
13:46:01 |
CHIX |
136 |
20250708130340610 |
|
282.8 |
13:46:01 |
CHIX |
1,864 |
20250708130340612 |
|
282.8 |
13:46:01 |
CHIX |
577 |
20250708130340614 |
|
282.8 |
13:46:13 |
XLON |
2,539 |
20250708130340870 |
|
282.8 |
13:48:55 |
XLON |
712 |
20250708130342593 |
|
282.8 |
13:48:55 |
XLON |
26 |
20250708130342595 |
|
282.8 |
13:48:55 |
BATE |
1,173 |
20250708130342597 |
|
282.8 |
13:48:55 |
CHIX |
2,760 |
20250708130342599 |
|
282.8 |
13:48:55 |
XLON |
3,519 |
20250708130342601 |
|
282.8 |
13:50:22 |
TRQX |
220 |
20250708130343136 |
|
282.8 |
13:50:22 |
CHIX |
166 |
20250708130343138 |
|
282.8 |
13:50:22 |
BATE |
193 |
20250708130343140 |
|
282.8 |
13:50:22 |
TRQX |
376 |
20250708130343142 |
|
282.8 |
13:50:22 |
CHIX |
285 |
20250708130343144 |
|
282.8 |
13:50:22 |
BATE |
330 |
20250708130343146 |
|
282.8 |
13:50:22 |
TRQX |
742 |
20250708130343148 |
|
282.8 |
13:50:22 |
CHIX |
249 |
20250708130343150 |
|
282.8 |
13:50:22 |
BATE |
1,308 |
20250708130343152 |
|
283.7 |
13:51:00 |
XLON |
2,060 |
20250708130343281 |
|
284.0 |
13:52:25 |
BATE |
7,869 |
20250708130344047 |
|
283.9 |
13:54:11 |
TRQX |
390 |
20250708130344963 |
|
283.9 |
13:54:11 |
TRQX |
78 |
20250708130344965 |
|
283.9 |
13:54:14 |
XLON |
1,404 |
20250708130344975 |
|
283.9 |
13:54:14 |
XLON |
1,000 |
20250708130344977 |
|
283.9 |
13:54:14 |
XLON |
1,656 |
20250708130344979 |
|
283.9 |
13:54:14 |
XLON |
477 |
20250708130344981 |
|
284.1 |
13:55:03 |
XLON |
1,347 |
20250708130345318 |
|
284.1 |
13:55:03 |
XLON |
596 |
20250708130345320 |
|
284.0 |
13:55:40 |
XLON |
2,607 |
20250708130345591 |
|
283.7 |
13:56:49 |
BATE |
580 |
20250708130346280 |
|
283.7 |
13:56:49 |
BATE |
2,551 |
20250708130346282 |
|
283.7 |
13:56:49 |
TRQX |
865 |
20250708130346284 |
|
283.7 |
13:56:49 |
TRQX |
843 |
20250708130346286 |
|
283.7 |
13:58:07 |
BATE |
580 |
20250708130346875 |
|
283.7 |
13:58:07 |
CHIX |
1,669 |
20250708130346877 |
|
283.7 |
13:58:07 |
CHIX |
646 |
20250708130346879 |
|
283.7 |
13:58:07 |
TRQX |
463 |
20250708130346881 |
|
283.5 |
13:59:00 |
XLON |
2,301 |
20250708130347417 |
|
283.5 |
13:59:00 |
XLON |
233 |
20250708130347419 |
|
283.5 |
14:00:26 |
XLON |
88 |
20250708130348814 |
|
283.5 |
14:00:26 |
CHIX |
2,698 |
20250708130348816 |
|
283.5 |
14:00:26 |
XLON |
4,075 |
20250708130348818 |
|
283.5 |
14:00:26 |
XLON |
1,121 |
20250708130348820 |
|
283.3 |
14:01:43 |
XLON |
2,430 |
20250708130349158 |
|
283.2 |
14:02:30 |
XLON |
235 |
20250708130349873 |
|
283.2 |
14:02:30 |
BATE |
351 |
20250708130349875 |
|
283.2 |
14:02:30 |
XLON |
135 |
20250708130349877 |
|
283.2 |
14:02:30 |
CHIX |
252 |
20250708130349879 |
|
283.2 |
14:02:30 |
BATE |
202 |
20250708130349881 |
|
283.2 |
14:02:30 |
XLON |
1,656 |
20250708130349883 |
|
283.2 |
14:02:30 |
CHIX |
145 |
20250708130349885 |
|
283.2 |
14:02:30 |
BATE |
1,078 |
20250708130349887 |
|
283.2 |
14:02:30 |
CHIX |
816 |
20250708130349889 |
|
283.2 |
14:02:30 |
XLON |
1,453 |
20250708130349891 |
|
283.2 |
14:02:30 |
XLON |
1,712 |
20250708130349893 |
|
283.3 |
14:05:13 |
BATE |
577 |
20250708130351520 |
|
283.3 |
14:05:13 |
BATE |
105 |
20250708130351524 |
|
283.3 |
14:05:13 |
CHIX |
330 |
20250708130351526 |
|
283.3 |
14:05:16 |
CHIX |
1,864 |
20250708130351542 |
|
283.3 |
14:05:16 |
BATE |
577 |
20250708130351544 |
|
283.3 |
14:05:16 |
CHIX |
293 |
20250708130351546 |
|
283.3 |
14:05:16 |
BATE |
94 |
20250708130351548 |
|
283.3 |
14:05:16 |
CHIX |
1,245 |
20250708130351550 |
|
283.3 |
14:05:16 |
BATE |
577 |
20250708130351552 |
|
283.3 |
14:05:16 |
CHIX |
280 |
20250708130351554 |
|
283.3 |
14:05:16 |
BATE |
1 |
20250708130351556 |
|
283.3 |
14:05:16 |
CHIX |
230 |
20250708130351558 |
|
283.3 |
14:05:16 |
BATE |
16 |
20250708130351560 |
|
283.3 |
14:05:16 |
CHIX |
236 |
20250708130351562 |
|
283.1 |
14:06:13 |
CHIX |
76 |
20250708130351888 |
|
283.1 |
14:06:13 |
BATE |
79 |
20250708130351890 |
|
283.1 |
14:06:13 |
CHIX |
2,215 |
20250708130351892 |
|
283.1 |
14:06:13 |
BATE |
577 |
20250708130351894 |
|
283.0 |
14:07:08 |
XLON |
1,700 |
20250708130352202 |
|
283.0 |
14:07:08 |
CHIX |
1,864 |
20250708130352204 |
|
283.0 |
14:07:08 |
XLON |
1,656 |
20250708130352206 |
|
282.9 |
14:08:05 |
XLON |
1,967 |
20250708130352450 |
|
282.8 |
14:08:45 |
XLON |
436 |
20250708130352582 |
|
282.8 |
14:08:45 |
XLON |
901 |
20250708130352584 |
|
282.8 |
14:09:41 |
XLON |
1,935 |
20250708130352843 |
|
282.9 |
14:13:12 |
XLON |
2,300 |
20250708130354330 |
|
282.9 |
14:13:12 |
XLON |
650 |
20250708130354332 |
|
282.9 |
14:13:12 |
XLON |
76 |
20250708130354334 |
|
282.9 |
14:13:12 |
XLON |
287 |
20250708130354336 |
|
282.9 |
14:13:12 |
XLON |
704 |
20250708130354338 |
|
282.9 |
14:13:12 |
XLON |
110 |
20250708130354340 |
|
282.9 |
14:13:15 |
XLON |
264 |
20250708130354358 |
|
282.9 |
14:13:15 |
CHIX |
616 |
20250708130354360 |
|
282.9 |
14:13:15 |
BATE |
369 |
20250708130354362 |
|
282.9 |
14:13:15 |
CHIX |
309 |
20250708130354364 |
|
282.9 |
14:13:15 |
BATE |
374 |
20250708130354366 |
|
282.9 |
14:13:15 |
CHIX |
278 |
20250708130354368 |
|
282.9 |
14:13:15 |
XLON |
592 |
20250708130354370 |
|
282.9 |
14:13:15 |
XLON |
1,241 |
20250708130354372 |
|
282.9 |
14:13:15 |
BATE |
284 |
20250708130354374 |
|
282.9 |
14:13:18 |
XLON |
361 |
20250708130354376 |
|
282.9 |
14:13:18 |
CHIX |
227 |
20250708130354378 |
|
282.9 |
14:13:18 |
BATE |
92 |
20250708130354380 |
|
282.9 |
14:13:18 |
CHIX |
319 |
20250708130354382 |
|
282.9 |
14:13:18 |
XLON |
427 |
20250708130354384 |
|
282.9 |
14:13:18 |
BATE |
577 |
20250708130354386 |
|
282.9 |
14:13:18 |
CHIX |
1,245 |
20250708130354388 |
|
282.9 |
14:13:18 |
XLON |
1,241 |
20250708130354390 |
|
282.9 |
14:13:18 |
CHIX |
648 |
20250708130354392 |
|
282.9 |
14:13:18 |
TRQX |
214 |
20250708130354394 |
|
282.9 |
14:13:18 |
CHIX |
31 |
20250708130354396 |
|
282.9 |
14:13:18 |
TRQX |
976 |
20250708130354398 |
|
282.9 |
14:13:21 |
XLON |
1,241 |
20250708130354504 |
|
282.9 |
14:13:21 |
BATE |
1 |
20250708130354506 |
|
282.9 |
14:13:21 |
XLON |
577 |
20250708130354508 |
|
282.9 |
14:13:21 |
BATE |
577 |
20250708130354510 |
|
282.9 |
14:13:21 |
XLON |
327 |
20250708130354512 |
|
282.9 |
14:13:21 |
BATE |
16 |
20250708130354514 |
|
282.9 |
14:13:21 |
XLON |
76 |
20250708130354516 |
|
282.9 |
14:13:21 |
BATE |
969 |
20250708130354518 |
|
282.9 |
14:13:21 |
BATE |
936 |
20250708130354520 |
|
282.9 |
14:14:07 |
XLON |
64 |
20250708130354680 |
|
282.9 |
14:14:07 |
BATE |
206 |
20250708130354682 |
|
282.9 |
14:14:07 |
CHIX |
194 |
20250708130354684 |
|
282.9 |
14:14:07 |
XLON |
98 |
20250708130354686 |
|
282.9 |
14:14:07 |
CHIX |
167 |
20250708130354688 |
|
282.9 |
14:14:07 |
XLON |
184 |
20250708130354690 |
|
282.9 |
14:14:07 |
CHIX |
97 |
20250708130354692 |
|
282.9 |
14:14:07 |
XLON |
341 |
20250708130354694 |
|
282.9 |
14:14:07 |
CHIX |
1,069 |
20250708130354696 |
|
282.9 |
14:14:07 |
CHIX |
729 |
20250708130354698 |
|
282.9 |
14:14:07 |
CHIX |
144 |
20250708130354700 |
|
282.9 |
14:14:07 |
TRQX |
104 |
20250708130354702 |
|
282.9 |
14:14:07 |
TRQX |
202 |
20250708130354804 |
|
282.9 |
14:14:53 |
CHIX |
2,583 |
20250708130354998 |
|
282.9 |
14:14:53 |
XLON |
4,189 |
20250708130355102 |
|
283.0 |
14:16:11 |
XLON |
1,499 |
20250708130355758 |
|
282.8 |
14:16:42 |
XLON |
348 |
20250708130355868 |
|
282.8 |
14:16:42 |
BATE |
577 |
20250708130355870 |
|
282.8 |
14:16:42 |
XLON |
767 |
20250708130355872 |
|
282.8 |
14:16:42 |
XLON |
750 |
20250708130355874 |
|
282.8 |
14:16:42 |
XLON |
1,241 |
20250708130355876 |
|
282.8 |
14:16:42 |
XLON |
277 |
20250708130355878 |
|
283.0 |
14:18:17 |
XLON |
390 |
20250708130356765 |
|
283.0 |
14:18:20 |
XLON |
380 |
20250708130356767 |
|
283.0 |
14:18:20 |
XLON |
991 |
20250708130356769 |
|
283.0 |
14:18:23 |
XLON |
373 |
20250708130356773 |
|
283.0 |
14:18:23 |
XLON |
1,003 |
20250708130356775 |
|
283.0 |
14:18:26 |
XLON |
400 |
20250708130356793 |
|
283.0 |
14:18:26 |
XLON |
1,059 |
20250708130356795 |
|
283.0 |
14:18:29 |
XLON |
382 |
20250708130356909 |
|
283.0 |
14:18:29 |
XLON |
968 |
20250708130356911 |
|
283.0 |
14:18:29 |
XLON |
379 |
20250708130356913 |
|
283.0 |
14:18:38 |
XLON |
395 |
20250708130356963 |
|
283.0 |
14:18:38 |
XLON |
1,241 |
20250708130356965 |
|
283.0 |
14:18:38 |
XLON |
750 |
20250708130356967 |
|
283.0 |
14:18:38 |
XLON |
1,002 |
20250708130356969 |
|
283.0 |
14:19:19 |
XLON |
981 |
20250708130357305 |
|
283.0 |
14:19:49 |
XLON |
943 |
20250708130357537 |
|
283.0 |
14:19:52 |
XLON |
924 |
20250708130357561 |
|
283.0 |
14:21:51 |
XLON |
1,611 |
20250708130358818 |
|
283.0 |
14:21:56 |
XLON |
141 |
20250708130358844 |
|
283.0 |
14:21:56 |
CHIX |
197 |
20250708130358846 |
|
283.0 |
14:21:56 |
BATE |
191 |
20250708130358848 |
|
283.0 |
14:21:56 |
XLON |
244 |
20250708130358850 |
|
283.0 |
14:21:56 |
CHIX |
337 |
20250708130358852 |
|
283.0 |
14:21:56 |
BATE |
330 |
20250708130358854 |
|
283.0 |
14:22:02 |
XLON |
96 |
20250708130358884 |
|
283.0 |
14:22:02 |
CHIX |
90 |
20250708130358886 |
|
283.0 |
14:22:02 |
BATE |
123 |
20250708130358888 |
|
283.0 |
14:22:02 |
XLON |
134 |
20250708130358890 |
|
283.0 |
14:22:02 |
CHIX |
126 |
20250708130358892 |
|
283.0 |
14:22:08 |
CHIX |
141 |
20250708130359064 |
|
283.0 |
14:22:17 |
XLON |
1,633 |
20250708130359169 |
|
283.0 |
14:22:17 |
BATE |
1,613 |
20250708130359171 |
|
283.0 |
14:22:17 |
CHIX |
766 |
20250708130359173 |
|
283.0 |
14:23:23 |
CHIX |
23 |
20250708130360025 |
|
283.0 |
14:24:26 |
CHIX |
1,864 |
20250708130360841 |
|
283.0 |
14:24:59 |
XLON |
466 |
20250708130361117 |
|
283.0 |
14:24:59 |
CHIX |
1,864 |
20250708130361119 |
|
283.0 |
14:24:59 |
XLON |
1,241 |
20250708130361121 |
|
283.0 |
14:26:32 |
XLON |
595 |
20250708130361805 |
|
283.0 |
14:26:32 |
CHIX |
298 |
20250708130361807 |
|
283.0 |
14:26:32 |
BATE |
294 |
20250708130361809 |
|
283.0 |
14:26:32 |
XLON |
260 |
20250708130361811 |
|
283.0 |
14:26:41 |
XLON |
121 |
20250708130362045 |
|
283.0 |
14:26:41 |
CHIX |
117 |
20250708130362047 |
|
283.0 |
14:26:41 |
BATE |
116 |
20250708130362049 |
|
283.0 |
14:26:53 |
XLON |
111 |
20250708130362135 |
|
283.0 |
14:26:53 |
CHIX |
109 |
20250708130362139 |
|
283.1 |
14:26:53 |
XLON |
1,552 |
20250708130362141 |
|
283.1 |
14:26:56 |
XLON |
435 |
20250708130362161 |
|
283.1 |
14:26:56 |
BATE |
94 |
20250708130362163 |
|
283.1 |
14:26:56 |
BATE |
577 |
20250708130362165 |
|
283.1 |
14:26:56 |
XLON |
1,552 |
20250708130362167 |
|
283.1 |
14:26:56 |
XLON |
598 |
20250708130362169 |
|
283.1 |
14:26:56 |
XLON |
1,728 |
20250708130362171 |
|
283.1 |
14:26:59 |
XLON |
437 |
20250708130362387 |
|
283.1 |
14:26:59 |
BATE |
98 |
20250708130362389 |
|
283.1 |
14:26:59 |
XLON |
597 |
20250708130362391 |
|
283.1 |
14:26:59 |
BATE |
767 |
20250708130362393 |
|
283.1 |
14:27:02 |
XLON |
438 |
20250708130362415 |
|
283.1 |
14:27:02 |
BATE |
102 |
20250708130362417 |
|
283.1 |
14:27:02 |
XLON |
591 |
20250708130362419 |
|
283.1 |
14:27:05 |
XLON |
409 |
20250708130362445 |
|
283.1 |
14:27:05 |
BATE |
102 |
20250708130362447 |
|
283.1 |
14:27:05 |
XLON |
563 |
20250708130362449 |
|
283.1 |
14:27:05 |
BATE |
82 |
20250708130362451 |
|
283.1 |
14:27:05 |
XLON |
1,552 |
20250708130362453 |
|
283.1 |
14:27:08 |
XLON |
426 |
20250708130362461 |
|
283.1 |
14:27:08 |
BATE |
109 |
20250708130362463 |
|
283.1 |
14:27:08 |
XLON |
546 |
20250708130362465 |
|
283.1 |
14:27:11 |
XLON |
363 |
20250708130362487 |
|
283.1 |
14:27:11 |
BATE |
99 |
20250708130362489 |
|
283.1 |
14:27:11 |
BATE |
2,086 |
20250708130362491 |
|
283.1 |
14:27:11 |
XLON |
518 |
20250708130362493 |
|
283.1 |
14:27:11 |
BATE |
171 |
20250708130362595 |
|
283.1 |
14:27:11 |
XLON |
2,113 |
20250708130362597 |
|
283.1 |
14:27:11 |
XLON |
174 |
20250708130362599 |
|
283.1 |
14:27:11 |
BATE |
2 |
20250708130362601 |
|
283.1 |
14:27:14 |
XLON |
2,100 |
20250708130362635 |
|
283.1 |
14:27:14 |
CHIX |
279 |
20250708130362637 |
|
283.1 |
14:27:14 |
BATE |
100 |
20250708130362639 |
|
283.1 |
14:27:14 |
CHIX |
810 |
20250708130362641 |
|
283.1 |
14:27:14 |
XLON |
363 |
20250708130362643 |
|
283.1 |
14:27:14 |
BATE |
360 |
20250708130362645 |
|
283.1 |
14:27:14 |
XLON |
477 |
20250708130362647 |
|
283.1 |
14:27:35 |
XLON |
414 |
20250708130362987 |
|
283.1 |
14:27:35 |
BATE |
111 |
20250708130362989 |
|
283.1 |
14:27:35 |
CHIX |
286 |
20250708130362991 |
|
283.1 |
14:27:35 |
XLON |
1,633 |
20250708130362993 |
|
283.1 |
14:27:35 |
BATE |
1,613 |
20250708130362995 |
|
283.1 |
14:27:35 |
CHIX |
1,278 |
20250708130362997 |
|
283.3 |
14:28:38 |
CHIX |
984 |
20250708130363301 |
|
283.3 |
14:28:38 |
CHIX |
2,027 |
20250708130363303 |
|
283.3 |
14:28:38 |
CHIX |
310 |
20250708130363305 |
|
283.4 |
14:29:53 |
BATE |
577 |
20250708130363837 |
|
283.4 |
14:29:53 |
BATE |
6,752 |
20250708130363839 |
|
283.5 |
14:32:09 |
XLON |
322 |
20250708130364880 |
|
283.5 |
14:32:09 |
XLON |
6,863 |
20250708130364882 |
|
283.5 |
14:32:14 |
XLON |
370 |
20250708130364998 |
|
283.5 |
14:32:14 |
XLON |
503 |
20250708130365000 |
|
283.5 |
14:32:17 |
XLON |
503 |
20250708130365022 |
|
283.5 |
14:32:17 |
XLON |
395 |
20250708130365024 |
|
283.5 |
14:32:20 |
XLON |
503 |
20250708130365036 |
|
283.6 |
14:33:08 |
BATE |
247 |
20250708130365336 |
|
283.7 |
14:35:11 |
XLON |
1,552 |
20250708130366328 |
|
283.7 |
14:35:11 |
XLON |
1,307 |
20250708130366330 |
|
283.7 |
14:35:11 |
CHIX |
1,864 |
20250708130366332 |
|
283.7 |
14:35:11 |
XLON |
499 |
20250708130366334 |
|
283.8 |
14:37:05 |
XLON |
374 |
20250708130367459 |
|
283.8 |
14:37:05 |
XLON |
969 |
20250708130367461 |
|
283.8 |
14:37:10 |
XLON |
401 |
20250708130367579 |
|
283.8 |
14:37:13 |
XLON |
380 |
20250708130367583 |
|
283.8 |
14:37:16 |
XLON |
433 |
20250708130367589 |
|
283.8 |
14:37:16 |
XLON |
1,552 |
20250708130367691 |
|
283.8 |
14:37:19 |
XLON |
380 |
20250708130367695 |
|
283.8 |
14:37:19 |
XLON |
1,552 |
20250708130367697 |
|
283.8 |
14:37:22 |
XLON |
372 |
20250708130367703 |
|
283.8 |
14:37:22 |
XLON |
1,552 |
20250708130367705 |
|
283.8 |
14:37:25 |
XLON |
364 |
20250708130367709 |
|
283.8 |
14:37:25 |
XLON |
1,552 |
20250708130367711 |
|
283.8 |
14:37:39 |
XLON |
1,388 |
20250708130367805 |
|
283.8 |
14:37:39 |
XLON |
359 |
20250708130367807 |
|
283.8 |
14:37:55 |
XLON |
396 |
20250708130367853 |
|
283.8 |
14:37:55 |
XLON |
1,552 |
20250708130367855 |
|
283.8 |
14:37:55 |
XLON |
391 |
20250708130367857 |
|
283.8 |
14:37:55 |
XLON |
1,552 |
20250708130367859 |
|
283.8 |
14:37:55 |
XLON |
272 |
20250708130367861 |
|
283.8 |
14:38:39 |
XLON |
1,552 |
20250708130368327 |
|
283.8 |
14:38:39 |
XLON |
532 |
20250708130368329 |
|
283.8 |
14:38:39 |
XLON |
228 |
20250708130368331 |
|
283.8 |
14:38:39 |
XLON |
376 |
20250708130368333 |
|
283.8 |
14:38:39 |
XLON |
444 |
20250708130368335 |
|
283.8 |
14:38:39 |
XLON |
2,807 |
20250708130368337 |
|
283.8 |
14:38:39 |
XLON |
38 |
20250708130368339 |
|
283.8 |
14:39:24 |
XLON |
2,094 |
20250708130368645 |
|
283.8 |
14:40:05 |
XLON |
263 |
20250708130368965 |
|
283.8 |
14:40:05 |
CHIX |
682 |
20250708130368981 |
|
283.8 |
14:40:05 |
CHIX |
412 |
20250708130368991 |
|
283.8 |
14:40:05 |
CHIX |
707 |
20250708130368993 |
|
283.9 |
14:42:16 |
XLON |
2,770 |
20250708130370846 |
|
283.9 |
14:42:16 |
CHIX |
833 |
20250708130370856 |
|
283.9 |
14:42:16 |
XLON |
414 |
20250708130370858 |
|
283.9 |
14:42:16 |
CHIX |
592 |
20250708130370860 |
|
283.9 |
14:42:16 |
CHIX |
288 |
20250708130370862 |
|
283.9 |
14:42:16 |
XLON |
750 |
20250708130370864 |
|
283.9 |
14:42:16 |
CHIX |
299 |
20250708130370874 |
|
283.9 |
14:42:16 |
XLON |
267 |
20250708130370876 |
|
283.9 |
14:42:16 |
BATE |
91 |
20250708130370878 |
|
283.9 |
14:42:16 |
CHIX |
300 |
20250708130370880 |
|
283.9 |
14:42:16 |
XLON |
321 |
20250708130370882 |
|
283.9 |
14:42:16 |
CHIX |
250 |
20250708130370984 |
|
283.9 |
14:42:16 |
BATE |
43 |
20250708130370986 |
|
283.9 |
14:44:41 |
XLON |
392 |
20250708130372030 |
|
283.9 |
14:44:46 |
XLON |
720 |
20250708130372068 |
|
283.9 |
14:44:46 |
XLON |
1,552 |
20250708130372076 |
|
283.9 |
14:44:46 |
CHIX |
1,200 |
20250708130372078 |
|
283.9 |
14:44:46 |
CHIX |
488 |
20250708130372080 |
|
283.9 |
14:44:46 |
XLON |
1,338 |
20250708130372182 |
|
283.9 |
14:44:46 |
XLON |
73 |
20250708130372184 |
|
283.9 |
14:44:46 |
XLON |
163 |
20250708130372186 |
|
283.9 |
14:44:46 |
XLON |
498 |
20250708130372188 |
|
284.4 |
14:44:55 |
XLON |
404 |
20250708130372248 |
|
284.4 |
14:44:55 |
CHIX |
335 |
20250708130372250 |
|
284.4 |
14:44:58 |
XLON |
435 |
20250708130372260 |
|
284.4 |
14:44:58 |
XLON |
489 |
20250708130372262 |
|
284.4 |
14:44:58 |
CHIX |
275 |
20250708130372264 |
|
284.4 |
14:45:01 |
XLON |
385 |
20250708130372282 |
|
284.4 |
14:45:01 |
CHIX |
303 |
20250708130372284 |
|
284.4 |
14:45:01 |
XLON |
484 |
20250708130372286 |
|
284.4 |
14:45:01 |
CHIX |
1,947 |
20250708130372288 |
|
284.4 |
14:45:01 |
BATE |
102 |
20250708130372290 |
|
284.4 |
14:45:22 |
CHIX |
217 |
20250708130372589 |
|
284.4 |
14:45:28 |
XLON |
393 |
20250708130372833 |
|
284.4 |
14:45:28 |
CHIX |
1,036 |
20250708130372835 |
|
284.4 |
14:45:28 |
XLON |
1,552 |
20250708130372837 |
|
284.4 |
14:45:28 |
XLON |
750 |
20250708130372839 |
|
284.4 |
14:45:28 |
XLON |
417 |
20250708130372841 |
|
284.4 |
14:45:28 |
XLON |
767 |
20250708130372843 |
|
284.3 |
14:45:29 |
XLON |
2,120 |
20250708130372881 |
|
284.2 |
14:46:04 |
XLON |
1,828 |
20250708130373758 |
|
284.2 |
14:46:04 |
XLON |
232 |
20250708130373768 |
|
284.2 |
14:46:04 |
XLON |
279 |
20250708130373778 |
|
284.2 |
14:46:04 |
XLON |
1,177 |
20250708130373780 |
|
284.2 |
14:46:04 |
XLON |
675 |
20250708130373784 |
|
284.2 |
14:46:04 |
XLON |
241 |
20250708130373792 |
|
284.2 |
14:46:04 |
XLON |
289 |
20250708130373794 |
|
284.2 |
14:46:04 |
XLON |
468 |
20250708130373796 |
|
284.2 |
14:46:07 |
XLON |
765 |
20250708130373808 |
|
284.2 |
14:46:07 |
XLON |
675 |
20250708130373812 |
|
284.2 |
14:46:07 |
XLON |
241 |
20250708130373814 |
|
284.2 |
14:46:07 |
XLON |
289 |
20250708130373816 |
|
284.2 |
14:46:07 |
XLON |
710 |
20250708130373818 |
|
284.2 |
14:46:07 |
XLON |
432 |
20250708130373820 |
|
284.2 |
14:46:07 |
XLON |
1,552 |
20250708130373822 |
|
284.2 |
14:46:07 |
XLON |
1,177 |
20250708130373824 |
|
284.2 |
14:46:07 |
XLON |
96 |
20250708130373826 |
|
284.3 |
14:47:25 |
XLON |
124 |
20250708130375015 |
|
284.3 |
14:47:25 |
XLON |
678 |
20250708130375021 |
|
284.3 |
14:47:25 |
XLON |
112 |
20250708130375023 |
|
284.3 |
14:47:25 |
XLON |
290 |
20250708130375029 |
|
284.3 |
14:47:25 |
XLON |
366 |
20250708130375031 |
|
284.3 |
14:47:25 |
XLON |
311 |
20250708130375035 |
|
284.3 |
14:47:25 |
XLON |
678 |
20250708130375039 |
|
284.3 |
14:47:25 |
XLON |
290 |
20250708130375041 |
|
284.3 |
14:47:25 |
XLON |
180 |
20250708130375045 |
|
284.3 |
14:47:25 |
XLON |
290 |
20250708130375047 |
|
284.3 |
14:47:25 |
XLON |
290 |
20250708130375049 |
|
284.3 |
14:47:25 |
XLON |
290 |
20250708130375051 |
|
284.3 |
14:47:25 |
XLON |
136 |
20250708130375053 |
|
284.3 |
14:47:25 |
XLON |
1,663 |
20250708130375055 |
|
284.3 |
14:47:25 |
XLON |
1,402 |
20250708130375057 |
|
284.7 |
14:48:31 |
CHIX |
7,030 |
20250708130375641 |
|
284.4 |
14:49:07 |
XLON |
1,878 |
20250708130375876 |
|
284.2 |
14:49:37 |
XLON |
751 |
20250708130376198 |
|
284.2 |
14:49:37 |
XLON |
1,048 |
20250708130376200 |
|
284.1 |
14:50:12 |
XLON |
1,232 |
20250708130376465 |
|
284.1 |
14:50:12 |
XLON |
30 |
20250708130376467 |
|
284.1 |
14:50:12 |
XLON |
353 |
20250708130376469 |
|
284.1 |
14:50:31 |
XLON |
1,552 |
20250708130376985 |
|
284.1 |
14:50:31 |
CHIX |
1,880 |
20250708130376999 |
|
284.1 |
14:50:31 |
XLON |
1,259 |
20250708130377001 |
|
284.1 |
14:50:31 |
CHIX |
292 |
20250708130377003 |
|
284.1 |
14:50:31 |
XLON |
379 |
20250708130377005 |
|
284.1 |
14:50:31 |
CHIX |
67 |
20250708130377007 |
|
284.1 |
14:50:31 |
XLON |
1,453 |
20250708130377009 |
|
284.1 |
14:50:31 |
XLON |
750 |
20250708130377011 |
|
284.1 |
14:51:53 |
CHIX |
2,677 |
20250708130377889 |
|
284.1 |
14:51:53 |
XLON |
428 |
20250708130377891 |
|
284.1 |
14:51:53 |
CHIX |
281 |
20250708130377893 |
|
284.1 |
14:51:53 |
XLON |
222 |
20250708130377895 |
|
284.1 |
14:51:53 |
XLON |
79 |
20250708130377897 |
|
284.1 |
14:51:53 |
XLON |
95 |
20250708130377899 |
|
284.1 |
14:51:53 |
XLON |
423 |
20250708130377901 |
|
284.1 |
14:51:53 |
XLON |
1,362 |
20250708130377903 |
|
284.0 |
14:52:14 |
XLON |
1,521 |
20250708130377947 |
|
283.9 |
14:53:01 |
XLON |
2,051 |
20250708130378234 |
|
283.9 |
14:53:25 |
XLON |
1,552 |
20250708130378348 |
|
283.9 |
14:53:25 |
XLON |
2,100 |
20250708130378358 |
|
283.9 |
14:53:25 |
XLON |
191 |
20250708130378360 |
|
283.9 |
14:53:25 |
XLON |
306 |
20250708130378362 |
|
283.9 |
14:53:25 |
CHIX |
602 |
20250708130378364 |
|
283.9 |
14:53:25 |
BATE |
577 |
20250708130378474 |
|
283.9 |
14:54:23 |
XLON |
891 |
20250708130379132 |
|
283.9 |
14:54:23 |
CHIX |
1,518 |
20250708130379146 |
|
283.9 |
14:54:23 |
XLON |
453 |
20250708130379164 |
|
283.9 |
14:54:23 |
CHIX |
101 |
20250708130379180 |
|
283.9 |
14:54:23 |
XLON |
194 |
20250708130379196 |
|
283.9 |
14:54:23 |
XLON |
162 |
20250708130379198 |
|
283.9 |
14:54:23 |
CHIX |
104 |
20250708130379200 |
|
283.9 |
14:54:23 |
XLON |
104 |
20250708130379202 |
|
283.9 |
14:54:23 |
XLON |
109 |
20250708130379206 |
|
283.9 |
14:54:23 |
XLON |
492 |
20250708130379208 |
|
283.9 |
14:55:20 |
XLON |
1,552 |
20250708130379744 |
|
283.9 |
14:55:20 |
CHIX |
418 |
20250708130379760 |
|
283.9 |
14:55:20 |
XLON |
1,901 |
20250708130379770 |
|
283.9 |
14:55:20 |
XLON |
1,325 |
20250708130379776 |
|
283.9 |
14:55:20 |
XLON |
72 |
20250708130379778 |
|
283.9 |
14:56:06 |
CHIX |
369 |
20250708130380068 |
|
283.9 |
14:56:06 |
CHIX |
364 |
20250708130380076 |
|
283.9 |
14:56:06 |
CHIX |
320 |
20250708130380078 |
|
283.9 |
14:56:06 |
CHIX |
1,460 |
20250708130380080 |
|
283.9 |
14:56:06 |
CHIX |
1,873 |
20250708130380082 |
|
283.9 |
14:56:06 |
CHIX |
881 |
20250708130380084 |
|
283.9 |
14:57:04 |
XLON |
2,163 |
20250708130380640 |
|
283.9 |
14:57:04 |
CHIX |
372 |
20250708130380654 |
|
283.9 |
14:57:04 |
XLON |
1,633 |
20250708130380656 |
|
283.9 |
14:57:04 |
CHIX |
1,591 |
20250708130380658 |
|
283.9 |
14:58:01 |
XLON |
1,552 |
20250708130380941 |
|
283.9 |
14:58:01 |
XLON |
1,220 |
20250708130380943 |
|
283.9 |
14:58:01 |
XLON |
622 |
20250708130380947 |
|
283.9 |
14:58:01 |
XLON |
222 |
20250708130380955 |
|
283.9 |
14:58:01 |
XLON |
266 |
20250708130380963 |
|
283.9 |
14:58:01 |
XLON |
826 |
20250708130380973 |
|
283.9 |
14:58:47 |
CHIX |
42 |
20250708130381281 |
|
283.9 |
14:58:47 |
XLON |
2,470 |
20250708130381289 |
|
283.9 |
14:58:47 |
XLON |
1,552 |
20250708130381291 |
|
283.9 |
15:00:06 |
XLON |
1,552 |
20250708130381935 |
|
283.9 |
15:00:06 |
CHIX |
1,864 |
20250708130381947 |
|
283.9 |
15:00:06 |
CHIX |
308 |
20250708130381953 |
|
283.9 |
15:00:06 |
XLON |
401 |
20250708130381955 |
|
283.9 |
15:00:06 |
XLON |
86 |
20250708130381957 |
|
283.9 |
15:00:06 |
XLON |
1,200 |
20250708130381959 |
|
283.9 |
15:00:06 |
XLON |
1,241 |
20250708130381961 |
|
283.8 |
15:00:06 |
XLON |
1,578 |
20250708130381963 |
|
283.8 |
15:00:41 |
XLON |
1,317 |
20250708130382379 |
|
283.8 |
15:01:23 |
XLON |
765 |
20250708130382669 |
|
283.8 |
15:01:23 |
XLON |
1,200 |
20250708130382679 |
|
283.8 |
15:01:23 |
XLON |
1,718 |
20250708130382681 |
|
283.6 |
15:04:25 |
BATE |
491 |
20250708130384461 |
|
283.5 |
15:04:43 |
BATE |
1,680 |
20250708130384583 |
|
283.5 |
15:06:51 |
BATE |
2,253 |
20250708130385450 |
|
283.6 |
15:08:15 |
BATE |
20,554 |
20250708130386055 |
|
283.6 |
15:08:35 |
BATE |
1,274 |
20250708130386257 |
|
283.6 |
15:08:49 |
BATE |
20,000 |
20250708130386315 |
|
284.0 |
15:10:05 |
BATE |
1,270 |
20250708130386745 |
|
284.0 |
15:10:21 |
BATE |
578 |
20250708130386897 |
|
284.0 |
15:10:21 |
BATE |
1,497 |
20250708130386899 |
|
284.0 |
15:11:06 |
BATE |
17,925 |
20250708130387194 |
|
284.0 |
15:11:06 |
BATE |
8,174 |
20250708130387200 |
|
284.0 |
15:11:06 |
BATE |
1,496 |
20250708130387248 |
|
284.0 |
15:11:06 |
BATE |
1,000 |
20250708130387250 |
|
284.0 |
15:12:01 |
BATE |
688 |
20250708130387754 |
|
284.0 |
15:12:01 |
BATE |
2,054 |
20250708130387762 |
|
284.0 |
15:12:01 |
BATE |
111 |
20250708130387764 |
|
284.0 |
15:12:01 |
BATE |
953 |
20250708130387768 |
|
284.0 |
15:12:16 |
BATE |
1,254 |
20250708130387920 |
|
284.0 |
15:12:35 |
BATE |
102 |
20250708130388068 |
|
284.0 |
15:12:35 |
BATE |
19,898 |
20250708130388076 |
|
283.9 |
15:12:40 |
BATE |
1,943 |
20250708130388396 |
|
284.3 |
15:13:42 |
BATE |
688 |
20250708130389031 |
|
284.3 |
15:13:42 |
BATE |
1,613 |
20250708130389033 |
|
284.3 |
15:13:42 |
BATE |
688 |
20250708130389035 |
|
284.3 |
15:13:42 |
BATE |
688 |
20250708130389037 |
|
284.2 |
15:14:38 |
BATE |
2,003 |
20250708130390039 |
|
284.2 |
15:15:10 |
BATE |
2,018 |
20250708130391171 |
|
284.2 |
15:15:31 |
BATE |
688 |
20250708130391397 |
|
284.2 |
15:15:31 |
BATE |
112 |
20250708130391399 |
|
284.2 |
15:15:31 |
BATE |
688 |
20250708130391409 |
|
284.2 |
15:15:31 |
BATE |
26 |
20250708130391413 |
|
284.2 |
15:15:31 |
BATE |
688 |
20250708130391417 |
|
284.2 |
15:15:31 |
BATE |
3 |
20250708130391425 |
|
284.2 |
15:15:31 |
BATE |
106 |
20250708130391427 |
|
284.2 |
15:15:31 |
BATE |
2 |
20250708130391429 |
|
284.2 |
15:15:31 |
BATE |
2 |
20250708130391431 |
|
284.2 |
15:15:31 |
BATE |
2 |
20250708130391433 |
|
284.2 |
15:15:31 |
BATE |
688 |
20250708130391435 |
|
284.2 |
15:15:31 |
BATE |
3 |
20250708130391439 |
|
284.2 |
15:15:31 |
BATE |
29 |
20250708130391441 |
|
284.2 |
15:15:31 |
BATE |
28 |
20250708130391443 |
|
284.2 |
15:15:31 |
BATE |
17 |
20250708130391445 |
|
284.2 |
15:15:31 |
BATE |
43 |
20250708130391447 |
|
284.2 |
15:15:43 |
BATE |
688 |
20250708130391495 |
|
284.2 |
15:15:43 |
BATE |
107 |
20250708130391501 |
|
284.2 |
15:15:43 |
BATE |
688 |
20250708130391511 |
|
284.2 |
15:15:43 |
BATE |
46 |
20250708130391517 |
|
284.2 |
15:15:43 |
BATE |
26 |
20250708130391519 |
|
284.2 |
15:15:43 |
BATE |
26 |
20250708130391521 |
|
284.2 |
15:15:43 |
BATE |
26 |
20250708130391523 |
|
284.2 |
15:15:43 |
BATE |
688 |
20250708130391525 |
|
284.2 |
15:15:43 |
BATE |
109 |
20250708130391527 |
|
284.2 |
15:15:43 |
BATE |
3 |
20250708130391529 |
|
284.2 |
15:15:43 |
BATE |
28 |
20250708130391531 |
|
284.2 |
15:15:43 |
BATE |
27 |
20250708130391533 |
|
284.2 |
15:15:43 |
BATE |
43 |
20250708130391535 |
|
284.2 |
15:15:43 |
BATE |
688 |
20250708130391543 |
|
284.2 |
15:15:43 |
BATE |
3 |
20250708130391547 |
|
284.2 |
15:15:43 |
BATE |
29 |
20250708130391649 |
|
284.2 |
15:15:43 |
BATE |
29 |
20250708130391651 |
|
284.2 |
15:15:43 |
BATE |
688 |
20250708130391653 |
|
284.2 |
15:15:43 |
BATE |
29 |
20250708130391655 |
|
284.2 |
15:15:43 |
BATE |
688 |
20250708130391659 |
|
284.2 |
15:15:43 |
BATE |
688 |
20250708130391667 |
|
284.2 |
15:15:43 |
BATE |
3 |
20250708130391669 |
|
284.2 |
15:15:43 |
BATE |
28 |
20250708130391671 |
|
284.2 |
15:15:43 |
BATE |
28 |
20250708130391673 |
|
284.2 |
15:15:43 |
BATE |
26 |
20250708130391675 |
|
284.2 |
15:15:43 |
BATE |
688 |
20250708130391683 |
|
284.2 |
15:15:43 |
BATE |
3 |
20250708130391687 |
|
284.2 |
15:15:43 |
BATE |
27 |
20250708130391689 |
|
284.2 |
15:15:43 |
BATE |
27 |
20250708130391691 |
|
284.2 |
15:15:43 |
BATE |
27 |
20250708130391693 |
|
284.2 |
15:15:43 |
BATE |
688 |
20250708130391699 |
|
284.2 |
15:15:43 |
BATE |
688 |
20250708130391705 |
|
284.2 |
15:15:43 |
BATE |
3 |
20250708130391707 |
|
284.2 |
15:15:43 |
BATE |
27 |
20250708130391709 |
|
284.2 |
15:15:43 |
BATE |
28 |
20250708130391711 |
|
284.2 |
15:15:43 |
BATE |
28 |
20250708130391713 |
|
284.2 |
15:15:43 |
BATE |
688 |
20250708130391725 |
|
284.2 |
15:15:43 |
BATE |
46 |
20250708130391737 |
|
284.2 |
15:15:43 |
BATE |
26 |
20250708130391739 |
|
284.2 |
15:15:43 |
BATE |
26 |
20250708130391741 |
|
284.2 |
15:15:43 |
BATE |
26 |
20250708130391743 |
|
284.2 |
15:15:43 |
BATE |
110 |
20250708130391745 |
|
284.1 |
15:15:44 |
BATE |
93 |
20250708130391753 |
|
284.1 |
15:15:44 |
BATE |
3 |
20250708130391763 |
|
284.1 |
15:15:44 |
BATE |
29 |
20250708130391765 |
|
284.1 |
15:15:44 |
BATE |
27 |
20250708130391767 |
|
284.1 |
15:15:44 |
BATE |
688 |
20250708130391769 |
|
284.1 |
15:15:44 |
BATE |
27 |
20250708130391771 |
|
284.1 |
15:15:44 |
BATE |
96 |
20250708130391777 |
|
284.1 |
15:15:44 |
BATE |
3 |
20250708130391783 |
|
284.1 |
15:15:44 |
BATE |
1 |
20250708130391785 |
|
284.1 |
15:15:44 |
BATE |
688 |
20250708130391787 |
|
284.1 |
15:15:44 |
BATE |
688 |
20250708130391791 |
|
284.1 |
15:15:44 |
BATE |
3 |
20250708130391797 |
|
284.1 |
15:15:44 |
BATE |
23 |
20250708130391799 |
|
284.1 |
15:15:44 |
BATE |
24 |
20250708130391801 |
|
284.1 |
15:15:44 |
BATE |
23 |
20250708130391803 |
|
284.1 |
15:15:44 |
BATE |
688 |
20250708130391805 |
|
284.1 |
15:15:44 |
BATE |
3 |
20250708130391807 |
|
284.1 |
15:15:44 |
BATE |
28 |
20250708130391809 |
|
284.1 |
15:15:44 |
BATE |
27 |
20250708130391811 |
|
284.1 |
15:15:45 |
BATE |
688 |
20250708130391821 |
|
284.1 |
15:15:45 |
BATE |
110 |
20250708130391831 |
|
284.1 |
15:15:45 |
BATE |
3 |
20250708130391833 |
|
284.1 |
15:15:45 |
BATE |
27 |
20250708130391835 |
|
284.1 |
15:15:45 |
BATE |
688 |
20250708130391837 |
|
284.1 |
15:15:45 |
BATE |
27 |
20250708130391839 |
|
284.1 |
15:15:45 |
BATE |
70 |
20250708130391841 |
|
284.1 |
15:15:45 |
BATE |
688 |
20250708130391845 |
|
284.1 |
15:15:45 |
BATE |
101 |
20250708130391951 |
|
284.1 |
15:15:45 |
BATE |
3 |
20250708130391955 |
|
284.1 |
15:15:45 |
BATE |
27 |
20250708130391957 |
|
284.1 |
15:15:45 |
BATE |
26 |
20250708130391959 |
|
284.1 |
15:15:45 |
BATE |
28 |
20250708130391961 |
|
284.1 |
15:15:45 |
BATE |
688 |
20250708130391967 |
|
284.1 |
15:15:45 |
BATE |
3 |
20250708130391977 |
|
284.1 |
15:15:45 |
BATE |
27 |
20250708130391981 |
|
284.1 |
15:15:45 |
BATE |
26 |
20250708130391983 |
|
284.1 |
15:15:45 |
BATE |
688 |
20250708130391985 |
|
284.1 |
15:15:45 |
BATE |
26 |
20250708130391987 |
|
284.1 |
15:15:45 |
BATE |
3 |
20250708130391993 |
|
284.1 |
15:15:45 |
BATE |
2 |
20250708130391999 |
|
284.1 |
15:15:45 |
BATE |
2 |
20250708130392001 |
|
284.1 |
15:15:45 |
BATE |
3 |
20250708130392003 |
|
284.1 |
15:15:45 |
BATE |
22 |
20250708130392005 |
|
284.1 |
15:15:45 |
BATE |
22 |
20250708130392007 |
|
284.1 |
15:15:45 |
BATE |
20 |
20250708130392009 |
|
284.1 |
15:15:45 |
BATE |
688 |
20250708130392011 |
|
284.1 |
15:15:46 |
BATE |
688 |
20250708130392015 |
|
284.1 |
15:15:46 |
BATE |
107 |
20250708130392021 |
|
284.1 |
15:15:46 |
BATE |
688 |
20250708130392027 |
|
284.1 |
15:15:46 |
BATE |
3 |
20250708130392029 |
|
284.1 |
15:15:46 |
BATE |
26 |
20250708130392031 |
|
284.1 |
15:15:46 |
BATE |
27 |
20250708130392033 |
|
284.1 |
15:15:46 |
BATE |
26 |
20250708130392035 |
|
284.1 |
15:15:46 |
BATE |
688 |
20250708130392037 |
|
284.1 |
15:15:46 |
BATE |
94 |
20250708130392043 |
|
284.1 |
15:15:46 |
BATE |
3 |
20250708130392051 |
|
284.1 |
15:15:46 |
BATE |
27 |
20250708130392053 |
|
284.1 |
15:15:46 |
BATE |
28 |
20250708130392055 |
|
284.1 |
15:15:46 |
BATE |
28 |
20250708130392057 |
|
284.1 |
15:15:46 |
BATE |
688 |
20250708130392059 |
|
284.1 |
15:15:46 |
BATE |
43 |
20250708130392061 |
|
284.1 |
15:15:46 |
BATE |
688 |
20250708130392065 |
|
284.1 |
15:15:46 |
BATE |
688 |
20250708130392073 |
|
284.1 |
15:15:46 |
BATE |
3 |
20250708130392077 |
|
284.1 |
15:15:46 |
BATE |
26 |
20250708130392081 |
|
284.1 |
15:15:46 |
BATE |
26 |
20250708130392083 |
|
284.1 |
15:15:46 |
BATE |
28 |
20250708130392085 |
|
284.1 |
15:15:46 |
BATE |
688 |
20250708130392091 |
|
284.1 |
15:15:46 |
BATE |
3 |
20250708130392095 |
|
284.1 |
15:15:46 |
BATE |
1 |
20250708130392099 |
|
284.1 |
15:15:46 |
BATE |
688 |
20250708130392101 |
|
284.1 |
15:15:46 |
BATE |
46 |
20250708130392103 |
|
284.1 |
15:15:46 |
BATE |
24 |
20250708130392105 |
|
284.1 |
15:15:46 |
BATE |
22 |
20250708130392107 |
|
284.1 |
15:15:46 |
BATE |
22 |
20250708130392109 |
|
284.1 |
15:15:46 |
BATE |
107 |
20250708130392111 |
|
284.1 |
15:15:46 |
BATE |
688 |
20250708130392117 |
|
284.1 |
15:15:46 |
BATE |
688 |
20250708130392123 |
|
284.1 |
15:15:46 |
BATE |
3 |
20250708130392125 |
|
284.1 |
15:15:46 |
BATE |
26 |
20250708130392127 |
|
284.1 |
15:15:46 |
BATE |
28 |
20250708130392129 |
|
284.1 |
15:15:46 |
BATE |
28 |
20250708130392131 |
|
284.1 |
15:15:46 |
BATE |
395 |
20250708130392133 |
|
Contacts: |
Tel: |
Email: |
|
Company Secretary |
+44 (0) 77 6880 6248 |
secretariat@kingfisher.com |
|
Investor Relations |
+44 (0) 20 7644 1082 |
investorenquiries@kingfisher.com |
|
Treasury |
+44 (0) 20 7372 8008 |
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.
