KINGFISHER PLC
Transaction in own shares
15 July 2025: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 14 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: |
14 July 2025 |
|
Total number of shares purchased: |
1,350,000 |
|
Volume Weighted Average price paid per share: |
GBp 279.9700 |
|
Highest price paid per share: |
GBp 281.8000 |
|
Lowest price paid per share: |
GBp 276.6000 |
To date, Kingfisher has purchased 10,890,797 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 |
101,577 |
GBp 280.1414 |
|
BATE |
443,708 |
GBp 279.8825 |
|
CHIX |
247,449 |
GBp 280.1155 |
|
TRQX |
55,550 |
GBp 280.0812 |
|
XLON |
501,716 |
GBp 279.9286 |
Schedule of Purchases - Individual Transactions
|
Price GBp |
Time of each trade on 14 July 2025 (BST) |
Trading venue |
Quantity |
Transaction Reference Number |
|
276.9 |
07:00:53 |
XLON |
886 |
20250714131736906 |
|
276.9 |
07:00:53 |
BATE |
891 |
20250714131736908 |
|
276.8 |
07:00:53 |
CHIX |
915 |
20250714131736910 |
|
276.7 |
07:01:00 |
XLON |
1,154 |
20250714131737052 |
|
276.6 |
07:01:00 |
TRQX |
918 |
20250714131737054 |
|
276.6 |
07:01:00 |
BATE |
1,210 |
20250714131737056 |
|
277.4 |
07:03:10 |
XLON |
951 |
20250714131738592 |
|
277.4 |
07:03:10 |
BATE |
328 |
20250714131738594 |
|
277.4 |
07:03:10 |
BATE |
839 |
20250714131738596 |
|
277.4 |
07:03:13 |
XLON |
1,046 |
20250714131738608 |
|
277.3 |
07:03:13 |
BATE |
1,002 |
20250714131738610 |
|
277.3 |
07:03:13 |
CHIX |
1,105 |
20250714131738612 |
|
277.3 |
07:03:13 |
AQXE |
1,057 |
20250714131738614 |
|
277.2 |
07:03:56 |
BATE |
1,035 |
20250714131739297 |
|
277.7 |
07:05:44 |
CHIX |
795 |
20250714131740041 |
|
277.7 |
07:05:44 |
CHIX |
52 |
20250714131740043 |
|
277.6 |
07:05:44 |
XLON |
1,014 |
20250714131740045 |
|
277.6 |
07:05:44 |
AQXE |
1,022 |
20250714131740047 |
|
277.4 |
07:05:45 |
TRQX |
933 |
20250714131740049 |
|
277.4 |
07:05:45 |
BATE |
999 |
20250714131740051 |
|
277.2 |
07:06:04 |
BATE |
1,163 |
20250714131740156 |
|
277.1 |
07:06:05 |
XLON |
1,061 |
20250714131740158 |
|
277.1 |
07:06:05 |
CHIX |
991 |
20250714131740160 |
|
277.1 |
07:06:05 |
BATE |
1,139 |
20250714131740162 |
|
277.2 |
07:06:26 |
XLON |
1,037 |
20250714131740414 |
|
277.2 |
07:07:03 |
XLON |
1,075 |
20250714131740707 |
|
277.2 |
07:07:03 |
BATE |
992 |
20250714131740709 |
|
277.1 |
07:08:54 |
AQXE |
271 |
20250714131741692 |
|
278.0 |
07:10:25 |
XLON |
369 |
20250714131742814 |
|
278.0 |
07:10:25 |
XLON |
363 |
20250714131742816 |
|
277.9 |
07:10:40 |
XLON |
1,307 |
20250714131742860 |
|
277.9 |
07:10:40 |
XLON |
367 |
20250714131742862 |
|
277.9 |
07:10:40 |
XLON |
366 |
20250714131742864 |
|
277.9 |
07:10:40 |
XLON |
310 |
20250714131742866 |
|
277.9 |
07:10:40 |
XLON |
533 |
20250714131742868 |
|
277.9 |
07:10:40 |
XLON |
535 |
20250714131742870 |
|
277.9 |
07:10:43 |
XLON |
438 |
20250714131742882 |
|
277.9 |
07:10:43 |
XLON |
428 |
20250714131742884 |
|
277.9 |
07:10:46 |
XLON |
388 |
20250714131742902 |
|
277.9 |
07:10:46 |
XLON |
376 |
20250714131742904 |
|
278.0 |
07:15:28 |
TRQX |
969 |
20250714131744352 |
|
278.0 |
07:15:28 |
XLON |
1,127 |
20250714131744354 |
|
278.0 |
07:15:28 |
BATE |
1,269 |
20250714131744356 |
|
278.0 |
07:15:28 |
CHIX |
1,030 |
20250714131744358 |
|
278.0 |
07:15:28 |
AQXE |
1,129 |
20250714131744360 |
|
278.3 |
07:16:20 |
XLON |
1,116 |
20250714131744592 |
|
278.3 |
07:16:20 |
BATE |
1,149 |
20250714131744594 |
|
278.4 |
07:16:20 |
BATE |
124 |
20250714131744596 |
|
278.2 |
07:17:02 |
XLON |
1,095 |
20250714131744694 |
|
278.1 |
07:17:02 |
TRQX |
962 |
20250714131744696 |
|
278.2 |
07:17:02 |
BATE |
961 |
20250714131744698 |
|
278.2 |
07:17:02 |
CHIX |
1,283 |
20250714131744700 |
|
278.2 |
07:17:02 |
AQXE |
1,216 |
20250714131744702 |
|
278.1 |
07:17:11 |
BATE |
119 |
20250714131744862 |
|
278.1 |
07:17:11 |
BATE |
111 |
20250714131744864 |
|
278.1 |
07:17:11 |
BATE |
406 |
20250714131744866 |
|
278.1 |
07:17:13 |
XLON |
1,176 |
20250714131744870 |
|
278.1 |
07:17:19 |
XLON |
427 |
20250714131744888 |
|
278.1 |
07:17:19 |
XLON |
374 |
20250714131744890 |
|
278.1 |
07:17:22 |
XLON |
448 |
20250714131744892 |
|
278.1 |
07:17:22 |
XLON |
376 |
20250714131744894 |
|
278.1 |
07:17:25 |
XLON |
401 |
20250714131744900 |
|
278.1 |
07:17:25 |
XLON |
447 |
20250714131744902 |
|
278.1 |
07:17:25 |
XLON |
1,396 |
20250714131744904 |
|
278.1 |
07:18:20 |
BATE |
118 |
20250714131745186 |
|
278.1 |
07:18:23 |
BATE |
102 |
20250714131745196 |
|
278.1 |
07:18:23 |
BATE |
110 |
20250714131745198 |
|
278.1 |
07:18:26 |
BATE |
107 |
20250714131745206 |
|
278.1 |
07:18:26 |
BATE |
109 |
20250714131745208 |
|
278.1 |
07:18:29 |
BATE |
115 |
20250714131745216 |
|
278.1 |
07:18:29 |
BATE |
101 |
20250714131745218 |
|
278.1 |
07:18:32 |
BATE |
114 |
20250714131745220 |
|
278.1 |
07:18:32 |
BATE |
111 |
20250714131745222 |
|
278.1 |
07:18:35 |
BATE |
116 |
20250714131745230 |
|
278.1 |
07:18:35 |
BATE |
115 |
20250714131745232 |
|
278.1 |
07:18:38 |
BATE |
113 |
20250714131745234 |
|
278.1 |
07:18:38 |
BATE |
113 |
20250714131745236 |
|
278.1 |
07:18:41 |
BATE |
102 |
20250714131745240 |
|
278.1 |
07:18:41 |
BATE |
115 |
20250714131745242 |
|
278.1 |
07:18:44 |
BATE |
113 |
20250714131745258 |
|
278.1 |
07:18:44 |
BATE |
115 |
20250714131745260 |
|
278.1 |
07:18:47 |
BATE |
107 |
20250714131745312 |
|
278.1 |
07:18:47 |
BATE |
119 |
20250714131745314 |
|
278.1 |
07:18:50 |
BATE |
114 |
20250714131745420 |
|
278.1 |
07:18:50 |
BATE |
115 |
20250714131745422 |
|
278.1 |
07:18:53 |
BATE |
101 |
20250714131745430 |
|
278.1 |
07:18:53 |
BATE |
102 |
20250714131745432 |
|
277.9 |
07:18:56 |
CHIX |
1,327 |
20250714131745434 |
|
278.1 |
07:18:56 |
BATE |
111 |
20250714131745436 |
|
278.1 |
07:18:56 |
BATE |
103 |
20250714131745438 |
|
278.1 |
07:19:26 |
BATE |
105 |
20250714131745560 |
|
278.1 |
07:19:26 |
BATE |
102 |
20250714131745562 |
|
278.1 |
07:19:26 |
BATE |
6 |
20250714131745564 |
|
278.1 |
07:19:26 |
BATE |
113 |
20250714131745566 |
|
278.1 |
07:19:26 |
BATE |
109 |
20250714131745568 |
|
278.1 |
07:19:29 |
BATE |
114 |
20250714131745570 |
|
278.1 |
07:19:29 |
BATE |
117 |
20250714131745572 |
|
278.1 |
07:19:32 |
BATE |
117 |
20250714131745574 |
|
278.1 |
07:19:32 |
BATE |
110 |
20250714131745576 |
|
278.1 |
07:19:35 |
BATE |
120 |
20250714131745582 |
|
278.1 |
07:19:35 |
BATE |
120 |
20250714131745584 |
|
278.1 |
07:19:38 |
BATE |
112 |
20250714131745610 |
|
278.1 |
07:19:38 |
BATE |
118 |
20250714131745612 |
|
277.9 |
07:19:40 |
XLON |
1,002 |
20250714131745614 |
|
277.9 |
07:19:40 |
BATE |
1,337 |
20250714131745616 |
|
277.9 |
07:19:40 |
CHIX |
1,133 |
20250714131745618 |
|
277.9 |
07:19:40 |
XLON |
358 |
20250714131745722 |
|
277.9 |
07:19:40 |
XLON |
2,106 |
20250714131745724 |
|
278.0 |
07:19:51 |
BATE |
1,474 |
20250714131745756 |
|
278.0 |
07:19:51 |
BATE |
6 |
20250714131745758 |
|
278.0 |
07:19:51 |
BATE |
6 |
20250714131745760 |
|
278.0 |
07:19:51 |
BATE |
6 |
20250714131745762 |
|
278.0 |
07:19:54 |
BATE |
1,001 |
20250714131745780 |
|
278.0 |
07:19:54 |
BATE |
121 |
20250714131745782 |
|
278.0 |
07:19:54 |
BATE |
6 |
20250714131745784 |
|
278.0 |
07:19:54 |
BATE |
6 |
20250714131745786 |
|
278.0 |
07:19:54 |
BATE |
114 |
20250714131745788 |
|
278.0 |
07:19:54 |
BATE |
6 |
20250714131745790 |
|
278.0 |
07:19:54 |
BATE |
41 |
20250714131745792 |
|
278.0 |
07:19:57 |
BATE |
115 |
20250714131745804 |
|
278.0 |
07:19:57 |
BATE |
104 |
20250714131745806 |
|
278.0 |
07:19:57 |
BATE |
1,368 |
20250714131745808 |
|
278.0 |
07:19:57 |
BATE |
6 |
20250714131745810 |
|
278.0 |
07:19:57 |
BATE |
6 |
20250714131745812 |
|
278.0 |
07:19:57 |
BATE |
102 |
20250714131745814 |
|
278.0 |
07:19:57 |
BATE |
100 |
20250714131745816 |
|
278.0 |
07:20:00 |
BATE |
102 |
20250714131745820 |
|
278.0 |
07:20:00 |
BATE |
119 |
20250714131745822 |
|
278.0 |
07:20:03 |
BATE |
114 |
20250714131745838 |
|
278.0 |
07:20:03 |
BATE |
115 |
20250714131745840 |
|
278.0 |
07:20:06 |
BATE |
113 |
20250714131745844 |
|
278.0 |
07:20:06 |
BATE |
121 |
20250714131745846 |
|
278.0 |
07:20:09 |
BATE |
99 |
20250714131745850 |
|
278.0 |
07:20:09 |
BATE |
99 |
20250714131745852 |
|
278.0 |
07:20:12 |
BATE |
111 |
20250714131745858 |
|
278.0 |
07:20:12 |
BATE |
120 |
20250714131745860 |
|
278.0 |
07:20:15 |
BATE |
108 |
20250714131745862 |
|
278.0 |
07:20:15 |
BATE |
100 |
20250714131745864 |
|
278.0 |
07:20:18 |
BATE |
122 |
20250714131745870 |
|
278.0 |
07:20:18 |
BATE |
101 |
20250714131745872 |
|
278.0 |
07:20:21 |
BATE |
114 |
20250714131745884 |
|
278.0 |
07:20:21 |
BATE |
101 |
20250714131745886 |
|
278.0 |
07:20:24 |
BATE |
107 |
20250714131745896 |
|
278.0 |
07:20:24 |
BATE |
103 |
20250714131745898 |
|
278.0 |
07:20:24 |
BATE |
70 |
20250714131745900 |
|
278.0 |
07:20:24 |
BATE |
111 |
20250714131745902 |
|
278.0 |
07:20:24 |
BATE |
1 |
20250714131745904 |
|
278.0 |
07:20:24 |
BATE |
116 |
20250714131745906 |
|
278.0 |
07:20:24 |
BATE |
69 |
20250714131745908 |
|
278.0 |
07:20:24 |
BATE |
115 |
20250714131745910 |
|
278.0 |
07:20:24 |
BATE |
2 |
20250714131745912 |
|
278.0 |
07:20:24 |
BATE |
68 |
20250714131745914 |
|
278.0 |
07:20:24 |
BATE |
3 |
20250714131745916 |
|
278.0 |
07:20:24 |
BATE |
68 |
20250714131745918 |
|
278.0 |
07:20:24 |
BATE |
3 |
20250714131746020 |
|
278.0 |
07:20:24 |
BATE |
67 |
20250714131746022 |
|
278.0 |
07:20:24 |
BATE |
4 |
20250714131746024 |
|
278.0 |
07:20:24 |
BATE |
67 |
20250714131746026 |
|
278.0 |
07:20:24 |
BATE |
4 |
20250714131746028 |
|
278.0 |
07:20:24 |
BATE |
116 |
20250714131746030 |
|
278.0 |
07:20:24 |
BATE |
66 |
20250714131746032 |
|
278.0 |
07:20:24 |
BATE |
5 |
20250714131746034 |
|
278.0 |
07:20:27 |
BATE |
122 |
20250714131746044 |
|
278.0 |
07:20:27 |
BATE |
112 |
20250714131746046 |
|
278.0 |
07:20:30 |
BATE |
111 |
20250714131746058 |
|
278.0 |
07:20:30 |
BATE |
119 |
20250714131746060 |
|
278.0 |
07:20:33 |
BATE |
116 |
20250714131746084 |
|
278.0 |
07:20:33 |
BATE |
103 |
20250714131746086 |
|
278.0 |
07:20:36 |
BATE |
108 |
20250714131746128 |
|
278.0 |
07:20:36 |
BATE |
117 |
20250714131746130 |
|
278.0 |
07:20:39 |
BATE |
114 |
20250714131746154 |
|
278.0 |
07:20:39 |
BATE |
120 |
20250714131746156 |
|
278.0 |
07:20:42 |
BATE |
99 |
20250714131746188 |
|
278.0 |
07:20:42 |
BATE |
101 |
20250714131746190 |
|
278.0 |
07:20:45 |
BATE |
106 |
20250714131746200 |
|
278.0 |
07:20:45 |
BATE |
108 |
20250714131746202 |
|
278.0 |
07:20:48 |
BATE |
107 |
20250714131746206 |
|
278.0 |
07:20:48 |
BATE |
102 |
20250714131746208 |
|
278.0 |
07:20:51 |
BATE |
110 |
20250714131746210 |
|
278.0 |
07:20:51 |
BATE |
113 |
20250714131746212 |
|
278.0 |
07:20:54 |
BATE |
115 |
20250714131746332 |
|
278.0 |
07:20:54 |
BATE |
100 |
20250714131746334 |
|
277.8 |
07:20:57 |
BATE |
652 |
20250714131746336 |
|
277.8 |
07:20:57 |
CHIX |
1,296 |
20250714131746338 |
|
277.8 |
07:20:57 |
XLON |
1,318 |
20250714131746340 |
|
277.8 |
07:20:57 |
AQXE |
1,142 |
20250714131746342 |
|
277.8 |
07:20:57 |
BATE |
385 |
20250714131746344 |
|
277.8 |
07:21:21 |
BATE |
953 |
20250714131746428 |
|
277.6 |
07:23:29 |
TRQX |
1,138 |
20250714131747014 |
|
277.6 |
07:23:29 |
AQXE |
1,156 |
20250714131747016 |
|
277.6 |
07:23:29 |
BATE |
1,473 |
20250714131747018 |
|
277.6 |
07:23:29 |
CHIX |
1,097 |
20250714131747020 |
|
277.6 |
07:23:29 |
XLON |
1,270 |
20250714131747022 |
|
277.5 |
07:23:29 |
XLON |
2,108 |
20250714131747024 |
|
277.6 |
07:23:30 |
BATE |
2,039 |
20250714131747026 |
|
277.6 |
07:23:30 |
CHIX |
3 |
20250714131747028 |
|
277.6 |
07:23:30 |
CHIX |
157 |
20250714131747030 |
|
277.4 |
07:23:41 |
CHIX |
608 |
20250714131747078 |
|
277.6 |
07:23:44 |
XLON |
390 |
20250714131747086 |
|
277.6 |
07:23:44 |
XLON |
388 |
20250714131747088 |
|
277.6 |
07:23:44 |
XLON |
1,225 |
20250714131747090 |
|
277.6 |
07:23:44 |
XLON |
944 |
20250714131747092 |
|
277.6 |
07:23:44 |
XLON |
419 |
20250714131747094 |
|
277.6 |
07:23:44 |
XLON |
447 |
20250714131747096 |
|
277.6 |
07:23:44 |
XLON |
436 |
20250714131747098 |
|
277.5 |
07:23:44 |
BATE |
1,063 |
20250714131747100 |
|
277.6 |
07:23:44 |
BATE |
124 |
20250714131747102 |
|
277.6 |
07:23:44 |
BATE |
112 |
20250714131747104 |
|
277.5 |
07:24:44 |
BATE |
1,123 |
20250714131747376 |
|
277.5 |
07:24:45 |
BATE |
6,160 |
20250714131747378 |
|
277.5 |
07:24:45 |
CHIX |
321 |
20250714131747380 |
|
277.5 |
07:24:45 |
CHIX |
320 |
20250714131747382 |
|
277.5 |
07:24:45 |
CHIX |
1 |
20250714131747384 |
|
277.5 |
07:24:45 |
CHIX |
159 |
20250714131747386 |
|
277.4 |
07:25:15 |
CHIX |
1,156 |
20250714131747602 |
|
277.4 |
07:25:15 |
XLON |
1,398 |
20250714131747604 |
|
277.4 |
07:25:17 |
XLON |
1,137 |
20250714131747606 |
|
277.4 |
07:25:17 |
XLON |
467 |
20250714131747608 |
|
277.4 |
07:25:17 |
XLON |
464 |
20250714131747610 |
|
277.4 |
07:25:29 |
XLON |
1,356 |
20250714131747626 |
|
277.4 |
07:25:29 |
XLON |
440 |
20250714131747628 |
|
277.4 |
07:25:32 |
XLON |
390 |
20250714131747640 |
|
277.4 |
07:26:01 |
XLON |
474 |
20250714131747824 |
|
277.4 |
07:26:01 |
XLON |
1,198 |
20250714131747826 |
|
277.4 |
07:26:01 |
XLON |
1,954 |
20250714131747828 |
|
277.4 |
07:26:01 |
XLON |
4,736 |
20250714131747830 |
|
277.4 |
07:28:44 |
XLON |
1,716 |
20250714131748286 |
|
277.4 |
07:28:45 |
XLON |
1,031 |
20250714131748296 |
|
278.1 |
07:35:23 |
AQXE |
2,057 |
20250714131749493 |
|
278.1 |
07:35:23 |
XLON |
2,317 |
20250714131749495 |
|
278.1 |
07:35:23 |
BATE |
9,378 |
20250714131749497 |
|
278.1 |
07:35:27 |
CHIX |
344 |
20250714131749619 |
|
278.1 |
07:35:27 |
CHIX |
373 |
20250714131749621 |
|
278.1 |
07:35:29 |
XLON |
463 |
20250714131749627 |
|
278.1 |
07:35:29 |
XLON |
479 |
20250714131749629 |
|
278.1 |
07:35:29 |
XLON |
297 |
20250714131749631 |
|
278.1 |
07:35:30 |
CHIX |
317 |
20250714131749635 |
|
278.1 |
07:35:30 |
CHIX |
348 |
20250714131749637 |
|
278.2 |
07:35:56 |
BATE |
53 |
20250714131749662 |
|
278.2 |
07:36:10 |
BATE |
271 |
20250714131749709 |
|
278.3 |
07:39:25 |
BATE |
358 |
20250714131750378 |
|
278.3 |
07:39:25 |
BATE |
398 |
20250714131750380 |
|
278.3 |
07:39:25 |
BATE |
399 |
20250714131750382 |
|
278.3 |
07:39:25 |
BATE |
365 |
20250714131750384 |
|
278.3 |
07:39:25 |
BATE |
135 |
20250714131750386 |
|
278.3 |
07:39:25 |
BATE |
544 |
20250714131750388 |
|
278.3 |
07:39:25 |
BATE |
1,208 |
20250714131750390 |
|
278.3 |
07:39:25 |
BATE |
4,539 |
20250714131750392 |
|
278.2 |
07:40:20 |
AQXE |
2,181 |
20250714131750700 |
|
278.2 |
07:40:20 |
BATE |
2,297 |
20250714131750802 |
|
278.1 |
07:40:20 |
XLON |
703 |
20250714131750804 |
|
278.1 |
07:40:20 |
XLON |
1,689 |
20250714131750806 |
|
278.1 |
07:40:20 |
CHIX |
2,421 |
20250714131750808 |
|
278.1 |
07:40:20 |
TRQX |
2,401 |
20250714131750810 |
|
278.1 |
07:40:20 |
BATE |
2,350 |
20250714131750812 |
|
278.1 |
07:40:20 |
BATE |
143 |
20250714131750814 |
|
278.1 |
07:40:20 |
XLON |
428 |
20250714131750816 |
|
278.1 |
07:40:20 |
XLON |
455 |
20250714131750818 |
|
278.0 |
07:41:11 |
XLON |
2,715 |
20250714131750919 |
|
278.1 |
07:41:42 |
CHIX |
2,030 |
20250714131750959 |
|
278.1 |
07:41:51 |
CHIX |
948 |
20250714131750973 |
|
278.1 |
07:43:00 |
CHIX |
1,159 |
20250714131751181 |
|
278.0 |
07:43:10 |
CHIX |
406 |
20250714131751185 |
|
278.0 |
07:43:10 |
BATE |
1,344 |
20250714131751187 |
|
278.0 |
07:43:10 |
XLON |
2,136 |
20250714131751189 |
|
278.0 |
07:43:10 |
CHIX |
2,315 |
20250714131751191 |
|
278.1 |
07:43:50 |
XLON |
1,484 |
20250714131751253 |
|
278.4 |
07:48:48 |
XLON |
277 |
20250714131752751 |
|
278.6 |
07:54:32 |
CHIX |
9,479 |
20250714131754524 |
|
278.6 |
07:54:32 |
BATE |
12,607 |
20250714131754526 |
|
278.6 |
07:54:33 |
XLON |
1,900 |
20250714131754528 |
|
278.6 |
07:54:33 |
XLON |
333 |
20250714131754530 |
|
278.6 |
07:54:33 |
XLON |
474 |
20250714131754532 |
|
278.6 |
07:54:33 |
XLON |
419 |
20250714131754534 |
|
278.6 |
07:54:36 |
XLON |
500 |
20250714131754544 |
|
278.6 |
07:54:36 |
XLON |
423 |
20250714131754546 |
|
278.6 |
07:54:36 |
XLON |
333 |
20250714131754548 |
|
278.6 |
07:54:39 |
XLON |
450 |
20250714131754550 |
|
278.6 |
07:54:39 |
XLON |
506 |
20250714131754552 |
|
278.6 |
07:54:39 |
XLON |
333 |
20250714131754554 |
|
278.6 |
07:54:42 |
XLON |
418 |
20250714131754560 |
|
278.6 |
07:54:42 |
XLON |
457 |
20250714131754562 |
|
279.3 |
07:57:40 |
XLON |
2,642 |
20250714131755302 |
|
279.3 |
07:57:40 |
AQXE |
2,299 |
20250714131755304 |
|
279.3 |
07:59:05 |
CHIX |
2,050 |
20250714131755492 |
|
279.3 |
07:59:05 |
BATE |
6,988 |
20250714131755494 |
|
279.3 |
07:59:05 |
CHIX |
1,058 |
20250714131755596 |
|
279.2 |
07:59:10 |
XLON |
2,276 |
20250714131755619 |
|
279.1 |
07:59:58 |
XLON |
191 |
20250714131755737 |
|
279.1 |
07:59:58 |
XLON |
2,204 |
20250714131755739 |
|
279.1 |
07:59:58 |
BATE |
1,851 |
20250714131755741 |
|
279.1 |
07:59:58 |
AQXE |
12 |
20250714131755743 |
|
279.1 |
07:59:59 |
XLON |
1,055 |
20250714131755745 |
|
279.1 |
07:59:59 |
XLON |
2,181 |
20250714131755747 |
|
279.1 |
08:00:00 |
AQXE |
309 |
20250714131755757 |
|
279.1 |
08:00:01 |
XLON |
1,771 |
20250714131755761 |
|
279.1 |
08:00:07 |
AQXE |
2,126 |
20250714131755895 |
|
279.1 |
08:00:10 |
XLON |
1,198 |
20250714131755919 |
|
279.1 |
08:00:10 |
XLON |
373 |
20250714131755921 |
|
279.1 |
08:00:10 |
XLON |
838 |
20250714131755923 |
|
279.1 |
08:00:10 |
XLON |
509 |
20250714131755925 |
|
279.1 |
08:00:10 |
XLON |
509 |
20250714131755927 |
|
279.1 |
08:00:13 |
XLON |
422 |
20250714131755935 |
|
279.1 |
08:00:13 |
XLON |
509 |
20250714131755937 |
|
279.1 |
08:00:20 |
XLON |
606 |
20250714131755949 |
|
279.1 |
08:00:20 |
XLON |
74 |
20250714131755951 |
|
279.1 |
08:00:20 |
XLON |
4,716 |
20250714131755953 |
|
279.1 |
08:00:20 |
XLON |
1,996 |
20250714131755955 |
|
279.0 |
08:00:32 |
BATE |
1,097 |
20250714131756001 |
|
279.0 |
08:00:40 |
TRQX |
1,478 |
20250714131756025 |
|
279.0 |
08:00:40 |
CHIX |
2,911 |
20250714131756027 |
|
279.0 |
08:00:40 |
TRQX |
38 |
20250714131756029 |
|
279.0 |
08:00:40 |
TRQX |
1,247 |
20250714131756031 |
|
278.8 |
08:02:45 |
XLON |
1,388 |
20250714131756506 |
|
278.8 |
08:03:38 |
BATE |
1,268 |
20250714131756600 |
|
278.9 |
08:05:13 |
XLON |
1,534 |
20250714131756851 |
|
278.9 |
08:05:13 |
XLON |
1,295 |
20250714131756853 |
|
278.9 |
08:05:13 |
BATE |
2,889 |
20250714131756855 |
|
278.8 |
08:05:27 |
XLON |
946 |
20250714131756861 |
|
278.8 |
08:05:48 |
XLON |
901 |
20250714131756883 |
|
278.8 |
08:05:58 |
XLON |
990 |
20250714131756895 |
|
278.8 |
08:06:44 |
BATE |
2,660 |
20250714131756943 |
|
278.8 |
08:06:44 |
XLON |
1,224 |
20250714131756945 |
|
278.7 |
08:09:11 |
XLON |
6 |
20250714131757409 |
|
278.7 |
08:09:11 |
BATE |
1,662 |
20250714131757411 |
|
278.7 |
08:09:11 |
CHIX |
1,343 |
20250714131757413 |
|
278.7 |
08:09:11 |
XLON |
1,314 |
20250714131757415 |
|
278.7 |
08:09:11 |
AQXE |
2,981 |
20250714131757417 |
|
278.7 |
08:10:12 |
BATE |
997 |
20250714131757579 |
|
278.7 |
08:10:15 |
XLON |
2,584 |
20250714131757583 |
|
278.7 |
08:10:37 |
CHIX |
2,893 |
20250714131757727 |
|
278.7 |
08:10:37 |
BATE |
544 |
20250714131757729 |
|
278.8 |
08:11:30 |
XLON |
1,498 |
20250714131757787 |
|
278.8 |
08:11:30 |
XLON |
560 |
20250714131757789 |
|
278.7 |
08:12:01 |
BATE |
1,371 |
20250714131757867 |
|
278.7 |
08:12:01 |
CHIX |
2,397 |
20250714131757869 |
|
279.2 |
08:15:30 |
XLON |
950 |
20250714131758320 |
|
279.2 |
08:15:30 |
XLON |
1,380 |
20250714131758322 |
|
279.1 |
08:16:46 |
BATE |
2,098 |
20250714131758472 |
|
279.1 |
08:16:46 |
AQXE |
2,722 |
20250714131758474 |
|
279.0 |
08:17:26 |
XLON |
910 |
20250714131758612 |
|
279.0 |
08:17:26 |
XLON |
1,350 |
20250714131758614 |
|
279.0 |
08:17:26 |
BATE |
2,223 |
20250714131758616 |
|
278.9 |
08:17:30 |
TRQX |
982 |
20250714131758622 |
|
279.2 |
08:21:25 |
XLON |
263 |
20250714131759316 |
|
279.2 |
08:21:25 |
XLON |
116 |
20250714131759318 |
|
279.2 |
08:21:25 |
XLON |
1,886 |
20250714131759320 |
|
279.1 |
08:22:10 |
CHIX |
2,362 |
20250714131759344 |
|
279.1 |
08:22:10 |
XLON |
2,140 |
20250714131759346 |
|
279.0 |
08:25:07 |
XLON |
2,024 |
20250714131759805 |
|
279.0 |
08:25:07 |
CHIX |
132 |
20250714131759807 |
|
279.0 |
08:25:07 |
BATE |
7,144 |
20250714131759809 |
|
279.0 |
08:26:00 |
BATE |
1,399 |
20250714131759863 |
|
279.0 |
08:26:00 |
CHIX |
2,370 |
20250714131759865 |
|
279.0 |
08:26:00 |
XLON |
1,898 |
20250714131759867 |
|
279.0 |
08:26:00 |
BATE |
1,189 |
20250714131759869 |
|
279.0 |
08:30:28 |
BATE |
1,116 |
20250714131760268 |
|
279.0 |
08:30:28 |
XLON |
7,561 |
20250714131760270 |
|
279.0 |
08:30:29 |
BATE |
436 |
20250714131760272 |
|
279.0 |
08:30:30 |
BATE |
874 |
20250714131760274 |
|
279.0 |
08:32:00 |
BATE |
169 |
20250714131760474 |
|
279.0 |
08:32:06 |
BATE |
727 |
20250714131760496 |
|
279.0 |
08:34:09 |
BATE |
2,551 |
20250714131760760 |
|
279.0 |
08:34:11 |
BATE |
268 |
20250714131760762 |
|
279.0 |
08:34:14 |
XLON |
1,610 |
20250714131760776 |
|
279.0 |
08:34:14 |
AQXE |
2,736 |
20250714131760778 |
|
279.0 |
08:34:14 |
BATE |
1,483 |
20250714131760780 |
|
279.1 |
08:36:35 |
CHIX |
338 |
20250714131761062 |
|
279.6 |
08:37:46 |
XLON |
469 |
20250714131761296 |
|
279.6 |
08:37:46 |
BATE |
120 |
20250714131761298 |
|
279.6 |
08:37:46 |
XLON |
515 |
20250714131761300 |
|
279.6 |
08:37:46 |
BATE |
129 |
20250714131761302 |
|
279.6 |
08:37:46 |
XLON |
6,442 |
20250714131761304 |
|
279.6 |
08:37:46 |
BATE |
966 |
20250714131761306 |
|
279.6 |
08:37:46 |
BATE |
6,147 |
20250714131761308 |
|
279.7 |
08:38:35 |
CHIX |
188 |
20250714131761380 |
|
279.7 |
08:38:59 |
CHIX |
524 |
20250714131761426 |
|
279.7 |
08:39:00 |
CHIX |
67 |
20250714131761428 |
|
279.7 |
08:39:57 |
CHIX |
1,663 |
20250714131761608 |
|
279.7 |
08:40:52 |
CHIX |
651 |
20250714131761702 |
|
279.7 |
08:40:52 |
CHIX |
1,779 |
20250714131761704 |
|
279.6 |
08:41:25 |
BATE |
258 |
20250714131761898 |
|
279.6 |
08:41:25 |
XLON |
2,930 |
20250714131761900 |
|
279.6 |
08:41:25 |
BATE |
296 |
20250714131761902 |
|
279.6 |
08:42:35 |
TRQX |
3,044 |
20250714131761976 |
|
279.6 |
08:42:35 |
BATE |
39 |
20250714131761978 |
|
279.5 |
08:42:35 |
XLON |
1,918 |
20250714131761980 |
|
279.6 |
08:42:35 |
BATE |
2,297 |
20250714131761982 |
|
279.6 |
08:48:17 |
BATE |
4,995 |
20250714131763097 |
|
279.6 |
08:48:17 |
BATE |
1,400 |
20250714131763099 |
|
279.6 |
08:48:18 |
BATE |
33 |
20250714131763103 |
|
279.7 |
08:48:19 |
XLON |
1,184 |
20250714131763115 |
|
279.7 |
08:48:19 |
XLON |
325 |
20250714131763117 |
|
279.7 |
08:48:19 |
XLON |
240 |
20250714131763119 |
|
279.7 |
08:48:19 |
XLON |
458 |
20250714131763121 |
|
279.7 |
08:48:19 |
XLON |
476 |
20250714131763123 |
|
279.7 |
08:48:19 |
XLON |
1,184 |
20250714131763125 |
|
279.7 |
08:48:19 |
XLON |
530 |
20250714131763127 |
|
279.7 |
08:48:19 |
XLON |
485 |
20250714131763129 |
|
279.6 |
08:48:29 |
BATE |
100 |
20250714131763173 |
|
279.6 |
08:48:35 |
BATE |
100 |
20250714131763211 |
|
279.7 |
08:50:49 |
XLON |
1,455 |
20250714131763789 |
|
279.7 |
08:50:49 |
XLON |
507 |
20250714131763791 |
|
279.7 |
08:50:49 |
AQXE |
2,353 |
20250714131763793 |
|
279.7 |
08:50:49 |
CHIX |
772 |
20250714131763795 |
|
279.7 |
08:50:49 |
CHIX |
1,719 |
20250714131763797 |
|
279.7 |
08:51:05 |
BATE |
138 |
20250714131763829 |
|
279.7 |
08:51:05 |
BATE |
724 |
20250714131763831 |
|
279.7 |
08:51:05 |
BATE |
116 |
20250714131763833 |
|
279.7 |
08:51:05 |
BATE |
268 |
20250714131763835 |
|
279.6 |
08:51:14 |
BATE |
100 |
20250714131763979 |
|
279.6 |
08:51:41 |
BATE |
2,006 |
20250714131764047 |
|
279.6 |
08:51:41 |
XLON |
2,014 |
20250714131764049 |
|
279.6 |
08:52:33 |
CHIX |
59 |
20250714131764125 |
|
279.6 |
08:52:33 |
CHIX |
629 |
20250714131764127 |
|
279.6 |
08:52:37 |
CHIX |
1,439 |
20250714131764135 |
|
279.6 |
08:52:37 |
XLON |
2,193 |
20250714131764137 |
|
279.6 |
08:52:37 |
BATE |
2,241 |
20250714131764139 |
|
279.7 |
08:57:05 |
CHIX |
2,568 |
20250714131765201 |
|
279.7 |
08:57:05 |
BATE |
40 |
20250714131765203 |
|
279.7 |
08:57:05 |
XLON |
484 |
20250714131765205 |
|
279.7 |
08:57:05 |
XLON |
1,903 |
20250714131765207 |
|
279.7 |
08:57:05 |
BATE |
2,340 |
20250714131765209 |
|
279.7 |
08:57:06 |
BATE |
123 |
20250714131765211 |
|
279.6 |
08:57:56 |
XLON |
2,232 |
20250714131765665 |
|
279.6 |
08:57:56 |
CHIX |
2,240 |
20250714131765667 |
|
279.6 |
08:57:56 |
BATE |
1,999 |
20250714131765669 |
|
279.6 |
08:57:56 |
AQXE |
2,192 |
20250714131765671 |
|
279.5 |
08:57:56 |
TRQX |
430 |
20250714131765673 |
|
279.5 |
08:59:39 |
XLON |
1,409 |
20250714131766076 |
|
279.5 |
08:59:39 |
TRQX |
1,373 |
20250714131766078 |
|
279.5 |
08:59:39 |
XLON |
605 |
20250714131766080 |
|
279.5 |
08:59:39 |
BATE |
1,710 |
20250714131766082 |
|
279.4 |
09:00:23 |
XLON |
2,062 |
20250714131766130 |
|
279.4 |
09:00:23 |
BATE |
1,882 |
20250714131766132 |
|
279.4 |
09:00:23 |
CHIX |
1,775 |
20250714131766134 |
|
279.8 |
09:06:25 |
XLON |
117 |
20250714131767125 |
|
279.8 |
09:06:25 |
XLON |
133 |
20250714131767127 |
|
279.8 |
09:06:25 |
XLON |
133 |
20250714131767129 |
|
279.8 |
09:06:25 |
XLON |
94 |
20250714131767131 |
|
279.8 |
09:06:25 |
XLON |
133 |
20250714131767133 |
|
279.8 |
09:06:25 |
XLON |
133 |
20250714131767135 |
|
279.8 |
09:06:25 |
XLON |
133 |
20250714131767137 |
|
279.8 |
09:06:25 |
XLON |
133 |
20250714131767139 |
|
279.8 |
09:06:25 |
XLON |
133 |
20250714131767141 |
|
279.8 |
09:06:25 |
XLON |
133 |
20250714131767143 |
|
279.8 |
09:06:25 |
XLON |
133 |
20250714131767145 |
|
279.8 |
09:06:25 |
XLON |
133 |
20250714131767147 |
|
279.8 |
09:06:25 |
XLON |
133 |
20250714131767149 |
|
279.8 |
09:06:25 |
XLON |
133 |
20250714131767151 |
|
279.8 |
09:06:25 |
XLON |
133 |
20250714131767153 |
|
279.8 |
09:06:25 |
XLON |
133 |
20250714131767155 |
|
279.8 |
09:06:25 |
XLON |
155 |
20250714131767157 |
|
279.8 |
09:06:25 |
XLON |
172 |
20250714131767259 |
|
279.9 |
09:06:30 |
XLON |
4,831 |
20250714131767261 |
|
279.9 |
09:06:56 |
BATE |
119 |
20250714131767362 |
|
279.9 |
09:06:56 |
BATE |
143 |
20250714131767364 |
|
279.9 |
09:06:56 |
BATE |
724 |
20250714131767366 |
|
279.8 |
09:07:07 |
CHIX |
287 |
20250714131767368 |
|
279.9 |
09:07:57 |
BATE |
579 |
20250714131767618 |
|
279.9 |
09:08:36 |
BATE |
579 |
20250714131767678 |
|
279.9 |
09:09:01 |
BATE |
579 |
20250714131767750 |
|
279.9 |
09:09:01 |
BATE |
24 |
20250714131767752 |
|
279.9 |
09:09:01 |
BATE |
579 |
20250714131767754 |
|
279.9 |
09:09:01 |
BATE |
6,323 |
20250714131767756 |
|
279.8 |
09:09:29 |
XLON |
1,794 |
20250714131767915 |
|
279.8 |
09:09:29 |
CHIX |
1,880 |
20250714131767917 |
|
279.9 |
09:19:08 |
XLON |
2,005 |
20250714131769442 |
|
279.9 |
09:19:08 |
XLON |
177 |
20250714131769444 |
|
279.9 |
09:19:08 |
XLON |
1,495 |
20250714131769446 |
|
279.9 |
09:19:08 |
XLON |
1,495 |
20250714131769448 |
|
279.9 |
09:19:08 |
XLON |
2,005 |
20250714131769450 |
|
279.9 |
09:19:08 |
XLON |
432 |
20250714131769452 |
|
279.9 |
09:19:09 |
BATE |
164 |
20250714131769454 |
|
279.9 |
09:19:09 |
BATE |
142 |
20250714131769456 |
|
279.9 |
09:19:09 |
BATE |
123 |
20250714131769458 |
|
280.0 |
09:19:12 |
BATE |
141 |
20250714131769464 |
|
280.0 |
09:19:12 |
BATE |
138 |
20250714131769466 |
|
280.0 |
09:19:12 |
BATE |
578 |
20250714131769468 |
|
280.0 |
09:19:12 |
BATE |
578 |
20250714131769470 |
|
280.0 |
09:19:12 |
BATE |
134 |
20250714131769472 |
|
280.0 |
09:19:12 |
BATE |
122 |
20250714131769474 |
|
279.9 |
09:19:13 |
BATE |
1,800 |
20250714131769476 |
|
279.9 |
09:19:13 |
CHIX |
1,754 |
20250714131769478 |
|
279.9 |
09:19:13 |
TRQX |
1,725 |
20250714131769480 |
|
279.9 |
09:19:13 |
AQXE |
2,192 |
20250714131769482 |
|
279.8 |
09:20:05 |
XLON |
2,124 |
20250714131769540 |
|
279.8 |
09:20:05 |
CHIX |
1,844 |
20250714131769542 |
|
279.8 |
09:20:05 |
BATE |
1,786 |
20250714131769544 |
|
279.9 |
09:23:09 |
BATE |
123 |
20250714131769991 |
|
279.9 |
09:23:09 |
BATE |
144 |
20250714131769993 |
|
279.9 |
09:23:12 |
BATE |
123 |
20250714131769997 |
|
279.9 |
09:23:12 |
BATE |
142 |
20250714131769999 |
|
279.9 |
09:23:15 |
BATE |
135 |
20250714131770013 |
|
279.9 |
09:23:15 |
BATE |
135 |
20250714131770015 |
|
279.9 |
09:23:15 |
BATE |
7,534 |
20250714131770017 |
|
279.8 |
09:24:05 |
AQXE |
20 |
20250714131770139 |
|
279.8 |
09:24:05 |
AQXE |
24 |
20250714131770141 |
|
279.9 |
09:27:37 |
XLON |
1,958 |
20250714131770612 |
|
279.9 |
09:27:37 |
XLON |
492 |
20250714131770614 |
|
279.9 |
09:27:37 |
XLON |
504 |
20250714131770616 |
|
279.9 |
09:27:37 |
XLON |
514 |
20250714131770618 |
|
280.0 |
09:28:34 |
XLON |
1,821 |
20250714131770691 |
|
280.0 |
09:28:34 |
XLON |
467 |
20250714131770693 |
|
280.0 |
09:28:34 |
XLON |
1,495 |
20250714131770695 |
|
280.0 |
09:28:34 |
XLON |
474 |
20250714131770697 |
|
280.0 |
09:28:34 |
XLON |
568 |
20250714131770699 |
|
280.0 |
09:28:34 |
XLON |
1,992 |
20250714131770701 |
|
279.9 |
09:30:50 |
TRQX |
281 |
20250714131770936 |
|
279.9 |
09:30:50 |
CHIX |
2,241 |
20250714131770938 |
|
279.9 |
09:30:50 |
TRQX |
230 |
20250714131770940 |
|
279.9 |
09:30:50 |
XLON |
1,705 |
20250714131770942 |
|
279.9 |
09:34:10 |
CHIX |
630 |
20250714131771456 |
|
280.0 |
09:35:54 |
XLON |
1,495 |
20250714131771747 |
|
280.0 |
09:35:54 |
XLON |
2,336 |
20250714131771749 |
|
280.0 |
09:35:54 |
XLON |
114 |
20250714131771751 |
|
280.0 |
09:35:54 |
XLON |
331 |
20250714131771753 |
|
280.0 |
09:35:54 |
XLON |
27 |
20250714131771755 |
|
280.0 |
09:37:46 |
CHIX |
1,091 |
20250714131774136 |
|
280.0 |
09:37:46 |
CHIX |
403 |
20250714131774138 |
|
280.0 |
09:37:46 |
CHIX |
561 |
20250714131774140 |
|
280.1 |
09:39:00 |
XLON |
1,419 |
20250714131774286 |
|
280.1 |
09:39:00 |
XLON |
399 |
20250714131774288 |
|
280.1 |
09:39:00 |
CHIX |
1,925 |
20250714131774290 |
|
280.1 |
09:39:06 |
BATE |
134 |
20250714131774292 |
|
280.1 |
09:39:06 |
BATE |
123 |
20250714131774294 |
|
280.1 |
09:42:04 |
XLON |
2,716 |
20250714131775776 |
|
280.1 |
09:42:04 |
XLON |
1,255 |
20250714131775778 |
|
280.1 |
09:42:04 |
XLON |
3,638 |
20250714131775780 |
|
280.1 |
09:42:06 |
BATE |
141 |
20250714131775786 |
|
280.1 |
09:42:06 |
BATE |
148 |
20250714131775788 |
|
280.1 |
09:42:06 |
BATE |
27 |
20250714131775790 |
|
280.1 |
09:42:09 |
BATE |
122 |
20250714131775796 |
|
280.1 |
09:42:09 |
BATE |
135 |
20250714131775798 |
|
280.1 |
09:42:12 |
BATE |
24 |
20250714131775800 |
|
280.1 |
09:42:12 |
BATE |
148 |
20250714131775802 |
|
280.1 |
09:42:15 |
BATE |
147 |
20250714131775808 |
|
280.1 |
09:42:15 |
BATE |
138 |
20250714131775810 |
|
280.1 |
09:42:18 |
BATE |
21 |
20250714131775812 |
|
280.1 |
09:42:18 |
BATE |
127 |
20250714131775814 |
|
280.1 |
09:42:18 |
BATE |
121 |
20250714131775816 |
|
280.1 |
09:42:21 |
BATE |
24 |
20250714131775818 |
|
280.1 |
09:42:21 |
BATE |
133 |
20250714131775820 |
|
280.1 |
09:42:21 |
BATE |
127 |
20250714131775822 |
|
280.1 |
09:42:24 |
BATE |
128 |
20250714131775824 |
|
280.1 |
09:42:24 |
BATE |
133 |
20250714131775826 |
|
280.1 |
09:42:27 |
BATE |
146 |
20250714131775828 |
|
280.1 |
09:42:27 |
BATE |
144 |
20250714131775830 |
|
280.1 |
09:42:30 |
BATE |
121 |
20250714131775848 |
|
280.1 |
09:42:30 |
BATE |
135 |
20250714131775850 |
|
280.1 |
09:42:33 |
BATE |
138 |
20250714131775854 |
|
280.1 |
09:42:33 |
BATE |
139 |
20250714131775856 |
|
280.1 |
09:42:39 |
BATE |
147 |
20250714131775864 |
|
280.1 |
09:42:39 |
BATE |
124 |
20250714131775866 |
|
280.1 |
09:42:39 |
BATE |
16 |
20250714131775868 |
|
280.1 |
09:42:42 |
BATE |
126 |
20250714131775874 |
|
280.1 |
09:42:42 |
BATE |
136 |
20250714131775876 |
|
280.1 |
09:42:45 |
BATE |
145 |
20250714131775930 |
|
280.1 |
09:42:45 |
BATE |
145 |
20250714131775932 |
|
280.1 |
09:42:48 |
BATE |
134 |
20250714131775934 |
|
280.1 |
09:42:48 |
BATE |
143 |
20250714131775936 |
|
280.1 |
09:42:54 |
BATE |
141 |
20250714131775938 |
|
280.1 |
09:42:54 |
BATE |
139 |
20250714131775940 |
|
280.1 |
09:42:57 |
BATE |
141 |
20250714131776046 |
|
280.1 |
09:42:57 |
BATE |
127 |
20250714131776048 |
|
280.1 |
09:43:00 |
BATE |
127 |
20250714131776050 |
|
280.1 |
09:43:00 |
BATE |
140 |
20250714131776052 |
|
280.1 |
09:43:03 |
BATE |
139 |
20250714131777130 |
|
280.1 |
09:43:03 |
BATE |
143 |
20250714131777132 |
|
280.1 |
09:43:06 |
BATE |
124 |
20250714131777134 |
|
280.1 |
09:43:06 |
BATE |
141 |
20250714131777136 |
|
280.1 |
09:43:09 |
BATE |
147 |
20250714131777246 |
|
280.1 |
09:43:09 |
BATE |
139 |
20250714131777248 |
|
280.1 |
09:43:12 |
BATE |
123 |
20250714131777250 |
|
280.1 |
09:43:12 |
BATE |
122 |
20250714131777252 |
|
280.1 |
09:43:15 |
BATE |
143 |
20250714131777254 |
|
280.1 |
09:43:15 |
BATE |
135 |
20250714131777256 |
|
280.1 |
09:43:18 |
BATE |
121 |
20250714131777258 |
|
280.1 |
09:43:18 |
BATE |
143 |
20250714131777260 |
|
280.1 |
09:43:21 |
BATE |
141 |
20250714131777262 |
|
280.1 |
09:43:21 |
BATE |
146 |
20250714131777264 |
|
280.1 |
09:43:24 |
BATE |
133 |
20250714131777266 |
|
280.1 |
09:43:24 |
BATE |
121 |
20250714131777268 |
|
280.1 |
09:43:27 |
BATE |
129 |
20250714131777270 |
|
280.1 |
09:43:27 |
BATE |
121 |
20250714131777272 |
|
280.1 |
09:43:30 |
BATE |
125 |
20250714131777274 |
|
280.1 |
09:43:30 |
BATE |
121 |
20250714131777276 |
|
280.1 |
09:43:33 |
BATE |
140 |
20250714131777278 |
|
280.1 |
09:43:33 |
BATE |
121 |
20250714131777280 |
|
280.1 |
09:43:36 |
BATE |
143 |
20250714131777296 |
|
280.1 |
09:43:36 |
BATE |
132 |
20250714131777298 |
|
280.1 |
09:43:39 |
BATE |
136 |
20250714131777622 |
|
280.1 |
09:43:39 |
BATE |
121 |
20250714131777624 |
|
280.1 |
09:43:42 |
BATE |
124 |
20250714131777717 |
|
280.1 |
09:43:42 |
BATE |
122 |
20250714131777719 |
|
280.1 |
09:43:45 |
BATE |
145 |
20250714131777841 |
|
280.1 |
09:43:45 |
BATE |
146 |
20250714131777843 |
|
280.1 |
09:43:48 |
BATE |
136 |
20250714131777855 |
|
280.1 |
09:43:48 |
BATE |
146 |
20250714131777857 |
|
280.1 |
09:43:51 |
BATE |
129 |
20250714131777861 |
|
280.1 |
09:43:51 |
BATE |
125 |
20250714131777863 |
|
280.1 |
09:43:51 |
BATE |
578 |
20250714131777865 |
|
280.1 |
09:43:54 |
BATE |
124 |
20250714131777879 |
|
280.1 |
09:43:54 |
BATE |
578 |
20250714131777881 |
|
280.1 |
09:43:54 |
BATE |
142 |
20250714131777883 |
|
280.1 |
09:43:57 |
BATE |
578 |
20250714131777893 |
|
280.1 |
09:43:57 |
BATE |
144 |
20250714131777895 |
|
280.1 |
09:43:57 |
BATE |
130 |
20250714131777897 |
|
280.1 |
09:44:00 |
BATE |
125 |
20250714131777905 |
|
280.1 |
09:44:00 |
BATE |
578 |
20250714131777907 |
|
280.1 |
09:44:00 |
BATE |
128 |
20250714131777909 |
|
280.1 |
09:44:03 |
BATE |
578 |
20250714131777931 |
|
280.1 |
09:44:03 |
BATE |
141 |
20250714131777933 |
|
280.1 |
09:44:03 |
BATE |
126 |
20250714131777935 |
|
280.1 |
09:44:03 |
BATE |
578 |
20250714131777937 |
|
280.1 |
09:44:03 |
BATE |
138 |
20250714131777939 |
|
280.1 |
09:44:03 |
BATE |
148 |
20250714131777941 |
|
280.3 |
09:45:40 |
CHIX |
20 |
20250714131778197 |
|
280.3 |
09:45:40 |
CHIX |
5 |
20250714131778199 |
|
280.3 |
09:45:40 |
CHIX |
1,703 |
20250714131778201 |
|
280.3 |
09:46:05 |
BATE |
578 |
20250714131778235 |
|
280.3 |
09:46:05 |
BATE |
148 |
20250714131778237 |
|
280.3 |
09:46:05 |
BATE |
131 |
20250714131778239 |
|
280.3 |
09:46:05 |
BATE |
6,823 |
20250714131778241 |
|
280.2 |
09:46:54 |
AQXE |
100 |
20250714131778269 |
|
280.4 |
09:52:11 |
XLON |
5,000 |
20250714131779088 |
|
280.4 |
09:52:11 |
XLON |
192 |
20250714131779090 |
|
280.4 |
09:52:11 |
XLON |
8 |
20250714131779092 |
|
280.4 |
09:52:30 |
CHIX |
1,864 |
20250714131779110 |
|
280.6 |
09:56:33 |
XLON |
7,849 |
20250714131780972 |
|
280.6 |
09:59:00 |
CHIX |
1,721 |
20250714131781282 |
|
280.6 |
09:59:00 |
BATE |
955 |
20250714131781284 |
|
280.6 |
09:59:00 |
AQXE |
1,907 |
20250714131781286 |
|
280.6 |
09:59:00 |
BATE |
9,753 |
20250714131781288 |
|
280.6 |
09:59:16 |
BATE |
122 |
20250714131781442 |
|
280.6 |
09:59:16 |
BATE |
146 |
20250714131781444 |
|
280.6 |
09:59:16 |
BATE |
701 |
20250714131781446 |
|
280.6 |
09:59:52 |
XLON |
1,285 |
20250714131781537 |
|
280.6 |
10:02:30 |
AQXE |
246 |
20250714131782045 |
|
280.6 |
10:02:30 |
AQXE |
726 |
20250714131782047 |
|
280.6 |
10:02:30 |
AQXE |
269 |
20250714131782049 |
|
280.6 |
10:02:30 |
CHIX |
324 |
20250714131782051 |
|
280.6 |
10:02:30 |
CHIX |
385 |
20250714131782053 |
|
280.6 |
10:02:30 |
CHIX |
428 |
20250714131782055 |
|
280.5 |
10:02:56 |
TRQX |
2,002 |
20250714131782069 |
|
280.5 |
10:02:56 |
XLON |
2,275 |
20250714131782071 |
|
280.5 |
10:02:56 |
CHIX |
2,020 |
20250714131782073 |
|
280.5 |
10:02:56 |
BATE |
2,209 |
20250714131782075 |
|
280.5 |
10:02:56 |
AQXE |
1,770 |
20250714131782077 |
|
280.5 |
10:09:17 |
CHIX |
1,020 |
20250714131783717 |
|
280.6 |
10:11:19 |
XLON |
1,024 |
20250714131783921 |
|
280.6 |
10:11:19 |
XLON |
2,399 |
20250714131783923 |
|
280.6 |
10:11:19 |
XLON |
351 |
20250714131783925 |
|
280.6 |
10:11:19 |
XLON |
562 |
20250714131783927 |
|
280.6 |
10:11:19 |
XLON |
570 |
20250714131783929 |
|
280.8 |
10:15:05 |
XLON |
1,892 |
20250714131784455 |
|
280.8 |
10:15:05 |
CHIX |
396 |
20250714131784457 |
|
280.8 |
10:15:05 |
BATE |
4,455 |
20250714131784459 |
|
280.8 |
10:15:40 |
CHIX |
111 |
20250714131784525 |
|
280.8 |
10:15:40 |
XLON |
1,679 |
20250714131784527 |
|
280.8 |
10:15:40 |
CHIX |
1,157 |
20250714131784529 |
|
280.8 |
10:15:40 |
XLON |
300 |
20250714131784531 |
|
280.8 |
10:15:40 |
BATE |
2,222 |
20250714131784533 |
|
280.7 |
10:15:40 |
TRQX |
1,709 |
20250714131784535 |
|
280.7 |
10:15:54 |
CHIX |
210 |
20250714131784547 |
|
280.7 |
10:15:54 |
CHIX |
398 |
20250714131784549 |
|
280.7 |
10:15:54 |
CHIX |
1,020 |
20250714131784551 |
|
280.7 |
10:18:04 |
XLON |
1,655 |
20250714131784793 |
|
280.6 |
10:18:56 |
CHIX |
2,077 |
20250714131784835 |
|
280.6 |
10:18:56 |
XLON |
1,882 |
20250714131784837 |
|
280.6 |
10:18:56 |
BATE |
1,890 |
20250714131784839 |
|
280.6 |
10:18:56 |
BATE |
168 |
20250714131784841 |
|
280.6 |
10:18:59 |
AQXE |
1,400 |
20250714131784843 |
|
280.6 |
10:19:49 |
BATE |
886 |
20250714131784891 |
|
280.6 |
10:20:06 |
BATE |
750 |
20250714131784909 |
|
280.6 |
10:21:18 |
BATE |
111 |
20250714131785103 |
|
280.6 |
10:21:28 |
AQXE |
45 |
20250714131785117 |
|
280.6 |
10:22:01 |
AQXE |
472 |
20250714131785136 |
|
280.5 |
10:22:02 |
TRQX |
1,924 |
20250714131785142 |
|
280.5 |
10:22:02 |
CHIX |
1,906 |
20250714131785144 |
|
280.5 |
10:22:02 |
XLON |
1,525 |
20250714131785146 |
|
280.5 |
10:22:02 |
BATE |
1,514 |
20250714131785148 |
|
280.5 |
10:22:02 |
AQXE |
1,692 |
20250714131785150 |
|
280.3 |
10:22:25 |
BATE |
218 |
20250714131785168 |
|
280.6 |
10:26:35 |
AQXE |
100 |
20250714131786245 |
|
280.6 |
10:30:11 |
CHIX |
37 |
20250714131786643 |
|
280.6 |
10:30:13 |
CHIX |
1,458 |
20250714131786653 |
|
280.6 |
10:30:13 |
CHIX |
363 |
20250714131786655 |
|
280.6 |
10:30:13 |
AQXE |
934 |
20250714131786657 |
|
280.6 |
10:30:13 |
AQXE |
27 |
20250714131786659 |
|
280.6 |
10:30:13 |
AQXE |
211 |
20250714131786661 |
|
280.6 |
10:30:13 |
AQXE |
289 |
20250714131786663 |
|
280.6 |
10:30:13 |
AQXE |
363 |
20250714131786665 |
|
280.5 |
10:32:31 |
CHIX |
1,703 |
20250714131787197 |
|
280.5 |
10:32:31 |
XLON |
1,844 |
20250714131787199 |
|
280.5 |
10:32:31 |
BATE |
1,597 |
20250714131787201 |
|
280.5 |
10:32:31 |
AQXE |
1,483 |
20250714131787203 |
|
280.4 |
10:33:12 |
XLON |
1,783 |
20250714131787273 |
|
280.4 |
10:33:12 |
CHIX |
2,032 |
20250714131787275 |
|
280.4 |
10:33:12 |
BATE |
1,763 |
20250714131787277 |
|
280.2 |
10:33:15 |
XLON |
1,712 |
20250714131787281 |
|
280.2 |
10:33:15 |
BATE |
1,463 |
20250714131787283 |
|
280.2 |
10:33:15 |
CHIX |
1,406 |
20250714131787285 |
|
280.0 |
10:33:24 |
XLON |
385 |
20250714131787293 |
|
280.0 |
10:33:33 |
XLON |
1,419 |
20250714131787311 |
|
280.0 |
10:33:33 |
BATE |
1,684 |
20250714131787313 |
|
279.8 |
10:46:43 |
CHIX |
863 |
20250714131788767 |
|
279.8 |
10:49:04 |
AQXE |
1,617 |
20250714131789267 |
|
279.8 |
10:49:04 |
CHIX |
488 |
20250714131789269 |
|
279.8 |
10:49:04 |
XLON |
6,891 |
20250714131789271 |
|
279.8 |
10:49:04 |
CHIX |
32 |
20250714131789273 |
|
279.8 |
10:52:18 |
AQXE |
1,363 |
20250714131789902 |
|
279.8 |
10:53:45 |
BATE |
577 |
20250714131790022 |
|
279.8 |
10:53:45 |
BATE |
577 |
20250714131790024 |
|
279.8 |
10:53:57 |
BATE |
1,356 |
20250714131790136 |
|
279.8 |
10:56:00 |
CHIX |
1,864 |
20250714131790322 |
|
279.8 |
10:56:18 |
BATE |
137 |
20250714131790434 |
|
279.8 |
10:56:18 |
BATE |
152 |
20250714131790436 |
|
279.8 |
10:56:24 |
BATE |
133 |
20250714131790448 |
|
279.8 |
10:56:24 |
BATE |
153 |
20250714131790450 |
|
279.8 |
10:56:24 |
BATE |
577 |
20250714131790452 |
|
279.8 |
10:56:27 |
BATE |
138 |
20250714131790458 |
|
279.8 |
10:56:27 |
BATE |
139 |
20250714131790460 |
|
279.8 |
10:56:27 |
BATE |
577 |
20250714131790462 |
|
279.8 |
10:56:30 |
BATE |
144 |
20250714131790464 |
|
279.8 |
10:56:30 |
BATE |
140 |
20250714131790466 |
|
279.8 |
10:56:33 |
BATE |
134 |
20250714131790476 |
|
279.8 |
10:56:33 |
BATE |
147 |
20250714131790478 |
|
279.8 |
10:56:43 |
BATE |
126 |
20250714131790484 |
|
279.8 |
10:56:43 |
BATE |
130 |
20250714131790486 |
|
279.8 |
10:56:43 |
BATE |
577 |
20250714131790488 |
|
279.8 |
10:56:49 |
XLON |
12 |
20250714131790490 |
|
279.8 |
10:56:49 |
XLON |
519 |
20250714131790492 |
|
279.8 |
10:56:49 |
XLON |
1,081 |
20250714131790494 |
|
279.8 |
10:56:49 |
XLON |
198 |
20250714131790496 |
|
279.8 |
10:56:49 |
XLON |
509 |
20250714131790498 |
|
279.8 |
10:56:49 |
XLON |
11 |
20250714131790500 |
|
279.8 |
10:56:49 |
XLON |
1,139 |
20250714131790502 |
|
279.8 |
10:56:49 |
XLON |
4,178 |
20250714131790504 |
|
279.7 |
11:00:50 |
TRQX |
349 |
20250714131791101 |
|
279.7 |
11:00:50 |
BATE |
1,373 |
20250714131791103 |
|
279.7 |
11:00:50 |
TRQX |
1,464 |
20250714131791105 |
|
279.7 |
11:00:50 |
CHIX |
1,162 |
20250714131791107 |
|
279.7 |
11:00:50 |
XLON |
1,430 |
20250714131791109 |
|
279.7 |
11:00:50 |
CHIX |
354 |
20250714131791111 |
|
279.8 |
11:01:14 |
BATE |
699 |
20250714131791125 |
|
279.8 |
11:03:40 |
BATE |
1,900 |
20250714131791453 |
|
279.8 |
11:04:13 |
BATE |
3,700 |
20250714131791523 |
|
279.8 |
11:04:13 |
BATE |
937 |
20250714131791525 |
|
279.8 |
11:04:13 |
CHIX |
364 |
20250714131791627 |
|
279.8 |
11:04:13 |
CHIX |
404 |
20250714131791629 |
|
279.8 |
11:04:13 |
CHIX |
102 |
20250714131791631 |
|
279.8 |
11:04:13 |
CHIX |
1,129 |
20250714131791633 |
|
279.8 |
11:09:47 |
CHIX |
134 |
20250714131792301 |
|
279.7 |
11:09:47 |
TRQX |
1,642 |
20250714131792303 |
|
279.7 |
11:09:47 |
XLON |
1,581 |
20250714131792305 |
|
279.8 |
11:09:47 |
CHIX |
956 |
20250714131792307 |
|
279.7 |
11:09:47 |
CHIX |
1,615 |
20250714131792309 |
|
279.7 |
11:09:47 |
BATE |
1,705 |
20250714131792311 |
|
279.7 |
11:09:47 |
AQXE |
1,818 |
20250714131792313 |
|
279.6 |
11:09:56 |
AQXE |
2,176 |
20250714131792317 |
|
279.6 |
11:09:56 |
CHIX |
2,036 |
20250714131792319 |
|
279.6 |
11:09:56 |
BATE |
2,126 |
20250714131792321 |
|
279.6 |
11:09:56 |
XLON |
1,708 |
20250714131792323 |
|
280.2 |
11:18:24 |
XLON |
2,464 |
20250714131793009 |
|
280.2 |
11:18:24 |
XLON |
1,255 |
20250714131793011 |
|
280.4 |
11:23:14 |
BATE |
3,513 |
20250714131793493 |
|
280.4 |
11:23:14 |
CHIX |
1,984 |
20250714131793495 |
|
280.4 |
11:23:14 |
BATE |
1,456 |
20250714131793497 |
|
280.4 |
11:23:14 |
BATE |
810 |
20250714131793499 |
|
280.4 |
11:23:20 |
BATE |
1,159 |
20250714131793503 |
|
280.5 |
11:25:17 |
XLON |
5,016 |
20250714131793731 |
|
280.5 |
11:25:17 |
XLON |
1,426 |
20250714131793733 |
|
280.5 |
11:25:17 |
XLON |
1,490 |
20250714131793735 |
|
280.5 |
11:32:14 |
CHIX |
786 |
20250714131794399 |
|
280.6 |
11:38:41 |
XLON |
27 |
20250714131795029 |
|
280.7 |
11:38:50 |
XLON |
174 |
20250714131795039 |
|
280.7 |
11:38:50 |
XLON |
1,381 |
20250714131795041 |
|
280.7 |
11:38:50 |
XLON |
574 |
20250714131795043 |
|
280.7 |
11:38:50 |
XLON |
483 |
20250714131795045 |
|
280.7 |
11:38:50 |
XLON |
1,381 |
20250714131795047 |
|
280.7 |
11:38:50 |
XLON |
86 |
20250714131795049 |
|
280.7 |
11:38:50 |
XLON |
61 |
20250714131795051 |
|
280.7 |
11:38:50 |
XLON |
1,381 |
20250714131795053 |
|
280.7 |
11:38:50 |
XLON |
89 |
20250714131795055 |
|
280.7 |
11:38:50 |
XLON |
169 |
20250714131795057 |
|
280.7 |
11:38:50 |
XLON |
169 |
20250714131795059 |
|
280.7 |
11:38:50 |
XLON |
169 |
20250714131795061 |
|
280.7 |
11:38:50 |
XLON |
169 |
20250714131795063 |
|
280.7 |
11:38:50 |
XLON |
169 |
20250714131795065 |
|
280.7 |
11:38:50 |
XLON |
169 |
20250714131795067 |
|
280.7 |
11:38:50 |
XLON |
169 |
20250714131795069 |
|
280.7 |
11:38:50 |
XLON |
169 |
20250714131795071 |
|
280.7 |
11:38:50 |
XLON |
100 |
20250714131795073 |
|
280.7 |
11:38:50 |
XLON |
317 |
20250714131795075 |
|
280.7 |
11:38:51 |
CHIX |
89 |
20250714131795083 |
|
280.7 |
11:38:51 |
CHIX |
379 |
20250714131795085 |
|
280.7 |
11:38:51 |
CHIX |
449 |
20250714131795087 |
|
280.7 |
11:42:23 |
BATE |
7,278 |
20250714131795609 |
|
280.6 |
11:43:48 |
BATE |
542 |
20250714131795701 |
|
280.6 |
11:44:01 |
BATE |
270 |
20250714131795705 |
|
280.6 |
11:44:01 |
BATE |
19 |
20250714131795707 |
|
280.6 |
11:44:01 |
BATE |
8 |
20250714131795709 |
|
280.6 |
11:44:59 |
AQXE |
2,147 |
20250714131795879 |
|
280.6 |
11:44:59 |
BATE |
6 |
20250714131795881 |
|
280.6 |
11:44:59 |
BATE |
1,024 |
20250714131795883 |
|
280.6 |
11:45:00 |
CHIX |
60 |
20250714131795887 |
|
280.6 |
11:45:03 |
CHIX |
1,341 |
20250714131795889 |
|
280.6 |
11:45:03 |
CHIX |
450 |
20250714131795891 |
|
280.6 |
11:45:03 |
CHIX |
425 |
20250714131795893 |
|
280.6 |
11:45:03 |
CHIX |
717 |
20250714131795895 |
|
280.6 |
11:45:03 |
CHIX |
926 |
20250714131795897 |
|
280.5 |
11:45:16 |
XLON |
1,245 |
20250714131795905 |
|
280.5 |
11:45:16 |
TRQX |
1,874 |
20250714131795907 |
|
280.5 |
11:45:16 |
AQXE |
1,714 |
20250714131795909 |
|
280.5 |
11:45:16 |
BATE |
1,828 |
20250714131795911 |
|
280.5 |
11:45:16 |
CHIX |
1,431 |
20250714131795913 |
|
280.4 |
11:45:56 |
XLON |
1,772 |
20250714131795933 |
|
280.4 |
11:45:56 |
CHIX |
211 |
20250714131795935 |
|
280.4 |
11:45:56 |
CHIX |
1,728 |
20250714131795937 |
|
280.3 |
11:45:56 |
TRQX |
1,456 |
20250714131795939 |
|
280.2 |
11:46:42 |
XLON |
1,508 |
20250714131795979 |
|
280.3 |
11:49:46 |
CHIX |
2,090 |
20250714131796466 |
|
280.2 |
11:50:03 |
XLON |
1,364 |
20250714131796476 |
|
280.2 |
11:50:32 |
BATE |
207 |
20250714131796502 |
|
280.2 |
11:53:23 |
BATE |
1,692 |
20250714131796795 |
|
280.1 |
11:53:38 |
CHIX |
22 |
20250714131796817 |
|
280.1 |
11:54:16 |
XLON |
1,434 |
20250714131796863 |
|
280.1 |
11:54:16 |
CHIX |
2,101 |
20250714131796865 |
|
280.1 |
11:54:16 |
BATE |
1,729 |
20250714131796867 |
|
280.0 |
11:58:54 |
CHIX |
259 |
20250714131797332 |
|
280.0 |
11:58:55 |
AQXE |
45 |
20250714131797334 |
|
280.0 |
11:59:01 |
CHIX |
1,500 |
20250714131797336 |
|
280.0 |
11:59:13 |
BATE |
330 |
20250714131797348 |
|
280.0 |
12:00:04 |
AQXE |
1,983 |
20250714131797410 |
|
280.0 |
12:00:04 |
BATE |
1,231 |
20250714131797412 |
|
280.0 |
12:00:04 |
XLON |
1,679 |
20250714131797414 |
|
279.9 |
12:00:18 |
CHIX |
2,000 |
20250714131797434 |
|
279.9 |
12:00:18 |
BATE |
1,784 |
20250714131797436 |
|
279.9 |
12:00:18 |
XLON |
1,754 |
20250714131797438 |
|
279.8 |
12:00:27 |
XLON |
1,902 |
20250714131797446 |
|
280.0 |
12:03:09 |
BATE |
800 |
20250714131797684 |
|
280.0 |
12:03:28 |
BATE |
542 |
20250714131797696 |
|
280.1 |
12:05:48 |
XLON |
348 |
20250714131797958 |
|
280.1 |
12:05:48 |
XLON |
570 |
20250714131797960 |
|
280.1 |
12:05:48 |
XLON |
376 |
20250714131797962 |
|
280.0 |
12:06:11 |
XLON |
2,010 |
20250714131797982 |
|
280.0 |
12:06:11 |
BATE |
1,726 |
20250714131797984 |
|
279.9 |
12:08:11 |
CHIX |
249 |
20250714131798104 |
|
279.9 |
12:08:22 |
BATE |
1,969 |
20250714131798108 |
|
279.9 |
12:08:22 |
CHIX |
930 |
20250714131798110 |
|
279.9 |
12:08:22 |
XLON |
1,674 |
20250714131798112 |
|
279.9 |
12:08:22 |
CHIX |
933 |
20250714131798114 |
|
279.8 |
12:11:15 |
XLON |
2,285 |
20250714131798530 |
|
279.8 |
12:11:15 |
BATE |
1,971 |
20250714131798532 |
|
279.7 |
12:11:15 |
TRQX |
184 |
20250714131798534 |
|
279.7 |
12:11:31 |
TRQX |
974 |
20250714131798563 |
|
279.7 |
12:11:31 |
XLON |
1,959 |
20250714131798565 |
|
279.7 |
12:11:31 |
CHIX |
1,950 |
20250714131798567 |
|
279.7 |
12:11:31 |
TRQX |
459 |
20250714131798569 |
|
279.7 |
12:11:31 |
BATE |
1,813 |
20250714131798571 |
|
279.7 |
12:11:31 |
AQXE |
2,089 |
20250714131798573 |
|
279.6 |
12:11:35 |
XLON |
2,279 |
20250714131798601 |
|
279.6 |
12:11:35 |
BATE |
1,824 |
20250714131798603 |
|
280.0 |
12:20:19 |
BATE |
7,660 |
20250714131799851 |
|
280.0 |
12:20:19 |
XLON |
7,681 |
20250714131799853 |
|
280.0 |
12:20:19 |
BATE |
1,146 |
20250714131799855 |
|
279.9 |
12:22:00 |
CHIX |
1,619 |
20250714131800118 |
|
279.9 |
12:22:00 |
BATE |
1,541 |
20250714131800120 |
|
279.9 |
12:23:20 |
CHIX |
1,679 |
20250714131800204 |
|
280.5 |
12:27:05 |
XLON |
700 |
20250714131800732 |
|
280.5 |
12:27:05 |
XLON |
480 |
20250714131800734 |
|
280.6 |
12:27:45 |
XLON |
7,116 |
20250714131800756 |
|
280.5 |
12:30:30 |
BATE |
699 |
20250714131801072 |
|
280.5 |
12:30:30 |
BATE |
7,168 |
20250714131801074 |
|
280.4 |
12:31:41 |
BATE |
1,479 |
20250714131801360 |
|
280.7 |
12:33:17 |
XLON |
1,938 |
20250714131801548 |
|
280.7 |
12:33:17 |
BATE |
2,042 |
20250714131801550 |
|
280.7 |
12:33:17 |
CHIX |
1,699 |
20250714131801552 |
|
280.6 |
12:33:17 |
AQXE |
1,326 |
20250714131801554 |
|
280.6 |
12:33:17 |
AQXE |
99 |
20250714131801556 |
|
280.6 |
12:33:17 |
AQXE |
90 |
20250714131801558 |
|
280.6 |
12:33:18 |
AQXE |
567 |
20250714131801568 |
|
280.5 |
12:34:49 |
XLON |
427 |
20250714131801837 |
|
280.5 |
12:34:49 |
XLON |
1,674 |
20250714131801839 |
|
280.5 |
12:37:15 |
XLON |
411 |
20250714131802167 |
|
280.5 |
12:37:15 |
XLON |
1,295 |
20250714131802169 |
|
280.5 |
12:37:15 |
XLON |
29 |
20250714131802171 |
|
280.5 |
12:37:15 |
XLON |
2,517 |
20250714131802173 |
|
280.5 |
12:37:15 |
XLON |
149 |
20250714131802175 |
|
280.5 |
12:37:15 |
XLON |
240 |
20250714131802177 |
|
280.5 |
12:37:15 |
XLON |
214 |
20250714131802179 |
|
280.5 |
12:37:15 |
XLON |
214 |
20250714131802181 |
|
280.5 |
12:37:15 |
XLON |
214 |
20250714131802183 |
|
280.5 |
12:37:15 |
XLON |
214 |
20250714131802185 |
|
280.5 |
12:37:15 |
XLON |
257 |
20250714131802187 |
|
280.5 |
12:37:15 |
XLON |
73 |
20250714131802189 |
|
280.6 |
12:38:40 |
BATE |
678 |
20250714131802439 |
|
280.6 |
12:38:40 |
BATE |
678 |
20250714131802441 |
|
280.5 |
12:40:54 |
BATE |
1,094 |
20250714131803142 |
|
280.5 |
12:40:59 |
BATE |
888 |
20250714131803154 |
|
280.5 |
12:40:59 |
BATE |
5,647 |
20250714131803156 |
|
280.5 |
12:40:59 |
CHIX |
1,864 |
20250714131803158 |
|
280.5 |
12:40:59 |
CHIX |
800 |
20250714131803160 |
|
280.5 |
12:40:59 |
CHIX |
391 |
20250714131803162 |
|
280.5 |
12:40:59 |
CHIX |
134 |
20250714131803164 |
|
280.5 |
12:40:59 |
CHIX |
405 |
20250714131803166 |
|
280.4 |
12:41:14 |
CHIX |
1,711 |
20250714131803191 |
|
280.4 |
12:41:14 |
XLON |
2,102 |
20250714131803193 |
|
280.4 |
12:41:14 |
AQXE |
1,254 |
20250714131803195 |
|
280.4 |
12:41:14 |
TRQX |
1,869 |
20250714131803197 |
|
280.4 |
12:41:14 |
AQXE |
485 |
20250714131803199 |
|
280.5 |
12:48:31 |
XLON |
1,500 |
20250714131805151 |
|
281.0 |
12:48:52 |
XLON |
5,000 |
20250714131805165 |
|
281.0 |
12:48:52 |
XLON |
194 |
20250714131805167 |
|
281.0 |
12:48:54 |
BATE |
577 |
20250714131805175 |
|
281.0 |
12:48:54 |
BATE |
131 |
20250714131805177 |
|
281.0 |
12:48:54 |
BATE |
143 |
20250714131805179 |
|
281.0 |
12:48:54 |
BATE |
577 |
20250714131805181 |
|
281.0 |
12:48:54 |
BATE |
577 |
20250714131805183 |
|
281.0 |
12:48:54 |
BATE |
134 |
20250714131805185 |
|
281.0 |
12:48:54 |
BATE |
154 |
20250714131805187 |
|
281.0 |
12:48:54 |
BATE |
577 |
20250714131805189 |
|
281.0 |
12:48:55 |
XLON |
511 |
20250714131805191 |
|
281.0 |
12:48:55 |
XLON |
528 |
20250714131805193 |
|
281.0 |
12:48:55 |
XLON |
1,127 |
20250714131805195 |
|
281.0 |
12:48:55 |
XLON |
1,295 |
20250714131805197 |
|
281.0 |
12:48:55 |
XLON |
306 |
20250714131805199 |
|
281.0 |
12:48:55 |
XLON |
444 |
20250714131805201 |
|
280.9 |
12:49:07 |
XLON |
1,794 |
20250714131805225 |
|
280.9 |
12:49:07 |
AQXE |
1,714 |
20250714131805227 |
|
280.9 |
12:49:08 |
CHIX |
1,667 |
20250714131805235 |
|
280.9 |
12:49:08 |
BATE |
1,886 |
20250714131805237 |
|
280.8 |
12:49:24 |
BATE |
515 |
20250714131805243 |
|
280.8 |
12:49:25 |
TRQX |
1,701 |
20250714131805245 |
|
280.8 |
12:49:25 |
BATE |
1,339 |
20250714131805247 |
|
280.7 |
12:49:25 |
XLON |
393 |
20250714131805249 |
|
280.7 |
12:49:36 |
XLON |
957 |
20250714131805269 |
|
280.7 |
12:49:36 |
XLON |
704 |
20250714131805271 |
|
280.6 |
12:49:36 |
CHIX |
2,025 |
20250714131805273 |
|
280.6 |
12:49:36 |
BATE |
2,029 |
20250714131805275 |
|
280.3 |
12:50:12 |
CHIX |
1,682 |
20250714131805523 |
|
280.3 |
12:50:12 |
BATE |
2,013 |
20250714131805525 |
|
280.4 |
12:57:13 |
XLON |
7,557 |
20250714131806795 |
|
280.4 |
12:57:41 |
XLON |
1,743 |
20250714131806950 |
|
280.4 |
12:57:41 |
BATE |
7,662 |
20250714131806952 |
|
280.3 |
12:59:55 |
AQXE |
170 |
20250714131807512 |
|
280.3 |
12:59:55 |
BATE |
919 |
20250714131807514 |
|
280.4 |
13:02:50 |
XLON |
1,139 |
20250714131808184 |
|
280.4 |
13:02:50 |
XLON |
57 |
20250714131808186 |
|
280.4 |
13:02:50 |
XLON |
286 |
20250714131808188 |
|
280.4 |
13:02:50 |
XLON |
1,280 |
20250714131808190 |
|
280.4 |
13:02:50 |
XLON |
274 |
20250714131808192 |
|
280.4 |
13:02:50 |
XLON |
4,604 |
20250714131808194 |
|
280.4 |
13:03:04 |
BATE |
144 |
20250714131808222 |
|
280.4 |
13:03:04 |
BATE |
148 |
20250714131808224 |
|
280.4 |
13:03:04 |
BATE |
577 |
20250714131808226 |
|
280.4 |
13:03:35 |
BATE |
132 |
20250714131808438 |
|
280.4 |
13:03:35 |
BATE |
142 |
20250714131808440 |
|
280.4 |
13:03:35 |
BATE |
577 |
20250714131808442 |
|
280.3 |
13:03:50 |
XLON |
1,199 |
20250714131808474 |
|
280.3 |
13:03:50 |
XLON |
308 |
20250714131808476 |
|
280.4 |
13:04:05 |
BATE |
144 |
20250714131808504 |
|
280.4 |
13:04:05 |
BATE |
150 |
20250714131808506 |
|
280.3 |
13:04:07 |
CHIX |
433 |
20250714131808514 |
|
280.3 |
13:04:22 |
CHIX |
5 |
20250714131808576 |
|
280.3 |
13:04:31 |
CHIX |
5 |
20250714131808590 |
|
280.4 |
13:04:36 |
BATE |
132 |
20250714131808716 |
|
280.4 |
13:04:36 |
BATE |
144 |
20250714131808718 |
|
280.4 |
13:04:36 |
BATE |
577 |
20250714131808720 |
|
280.4 |
13:04:36 |
BATE |
28 |
20250714131808722 |
|
280.4 |
13:04:36 |
BATE |
29 |
20250714131808724 |
|
280.4 |
13:04:36 |
BATE |
29 |
20250714131808726 |
|
280.4 |
13:04:36 |
BATE |
159 |
20250714131808728 |
|
280.4 |
13:04:36 |
BATE |
153 |
20250714131808730 |
|
280.4 |
13:05:37 |
BATE |
152 |
20250714131809120 |
|
280.4 |
13:05:37 |
BATE |
137 |
20250714131809122 |
|
280.4 |
13:05:37 |
BATE |
577 |
20250714131809124 |
|
280.4 |
13:05:37 |
BATE |
577 |
20250714131809126 |
|
280.4 |
13:05:37 |
BATE |
28 |
20250714131809128 |
|
280.4 |
13:05:37 |
BATE |
29 |
20250714131809130 |
|
280.4 |
13:05:37 |
BATE |
28 |
20250714131809132 |
|
280.4 |
13:05:37 |
BATE |
577 |
20250714131809134 |
|
280.4 |
13:05:37 |
BATE |
148 |
20250714131809136 |
|
280.4 |
13:05:37 |
BATE |
134 |
20250714131809138 |
|
280.4 |
13:05:37 |
BATE |
577 |
20250714131809140 |
|
280.4 |
13:05:37 |
BATE |
69 |
20250714131809142 |
|
280.4 |
13:05:37 |
BATE |
29 |
20250714131809144 |
|
280.4 |
13:05:37 |
BATE |
28 |
20250714131809146 |
|
280.4 |
13:05:37 |
BATE |
141 |
20250714131809148 |
|
280.4 |
13:05:37 |
BATE |
131 |
20250714131809150 |
|
280.4 |
13:05:37 |
BATE |
29 |
20250714131809152 |
|
280.4 |
13:05:37 |
BATE |
28 |
20250714131809154 |
|
280.4 |
13:07:00 |
CHIX |
453 |
20250714131809406 |
|
280.4 |
13:07:00 |
CHIX |
428 |
20250714131809408 |
|
280.4 |
13:07:00 |
CHIX |
1,063 |
20250714131809410 |
|
280.3 |
13:07:16 |
XLON |
929 |
20250714131809478 |
|
280.4 |
13:08:09 |
BATE |
138 |
20250714131809666 |
|
280.4 |
13:08:09 |
BATE |
149 |
20250714131809668 |
|
280.4 |
13:08:09 |
BATE |
717 |
20250714131809670 |
|
280.4 |
13:09:10 |
BATE |
152 |
20250714131809746 |
|
280.4 |
13:09:10 |
BATE |
158 |
20250714131809748 |
|
280.4 |
13:09:13 |
BATE |
138 |
20250714131809750 |
|
280.4 |
13:09:13 |
BATE |
154 |
20250714131809752 |
|
280.4 |
13:09:15 |
CHIX |
660 |
20250714131809758 |
|
280.4 |
13:09:15 |
CHIX |
463 |
20250714131809760 |
|
280.4 |
13:09:15 |
CHIX |
481 |
20250714131809762 |
|
280.4 |
13:09:15 |
CHIX |
368 |
20250714131809764 |
|
280.4 |
13:09:41 |
BATE |
147 |
20250714131809934 |
|
280.4 |
13:09:41 |
BATE |
142 |
20250714131809936 |
|
280.4 |
13:09:44 |
BATE |
135 |
20250714131809940 |
|
280.4 |
13:09:44 |
BATE |
152 |
20250714131809942 |
|
280.4 |
13:10:11 |
BATE |
158 |
20250714131810014 |
|
280.4 |
13:10:11 |
BATE |
139 |
20250714131810016 |
|
280.4 |
13:10:14 |
BATE |
137 |
20250714131810018 |
|
280.4 |
13:10:14 |
BATE |
143 |
20250714131810020 |
|
280.4 |
13:10:27 |
XLON |
509 |
20250714131810038 |
|
280.4 |
13:10:27 |
XLON |
515 |
20250714131810040 |
|
280.4 |
13:11:54 |
BATE |
154 |
20250714131810216 |
|
280.4 |
13:11:54 |
BATE |
141 |
20250714131810218 |
|
280.4 |
13:11:54 |
BATE |
577 |
20250714131810220 |
|
280.4 |
13:11:55 |
XLON |
500 |
20250714131810222 |
|
280.4 |
13:11:55 |
XLON |
563 |
20250714131810224 |
|
280.4 |
13:11:55 |
XLON |
1,214 |
20250714131810226 |
|
280.4 |
13:11:57 |
BATE |
151 |
20250714131810228 |
|
280.4 |
13:11:57 |
BATE |
141 |
20250714131810230 |
|
280.4 |
13:11:57 |
BATE |
577 |
20250714131810232 |
|
280.4 |
13:11:57 |
BATE |
577 |
20250714131810234 |
|
280.4 |
13:11:57 |
BATE |
21 |
20250714131810236 |
|
280.4 |
13:11:57 |
BATE |
62 |
20250714131810238 |
|
280.4 |
13:11:57 |
BATE |
21 |
20250714131810240 |
|
280.4 |
13:11:57 |
BATE |
577 |
20250714131810242 |
|
280.4 |
13:11:57 |
BATE |
136 |
20250714131810244 |
|
280.4 |
13:11:57 |
BATE |
147 |
20250714131810246 |
|
280.4 |
13:13:00 |
XLON |
501 |
20250714131810330 |
|
280.4 |
13:13:00 |
XLON |
516 |
20250714131810332 |
|
280.4 |
13:13:00 |
XLON |
1,214 |
20250714131810334 |
|
280.4 |
13:13:00 |
XLON |
2,682 |
20250714131810336 |
|
280.4 |
13:13:00 |
XLON |
346 |
20250714131810338 |
|
280.4 |
13:13:14 |
BATE |
1,435 |
20250714131810356 |
|
280.4 |
13:13:14 |
BATE |
1,139 |
20250714131810358 |
|
280.4 |
13:16:05 |
CHIX |
1,864 |
20250714131810851 |
|
280.4 |
13:16:05 |
CHIX |
430 |
20250714131810853 |
|
280.4 |
13:16:05 |
CHIX |
392 |
20250714131810855 |
|
280.4 |
13:16:05 |
CHIX |
1,404 |
20250714131810857 |
|
280.4 |
13:16:05 |
CHIX |
446 |
20250714131810859 |
|
280.4 |
13:16:07 |
AQXE |
259 |
20250714131810863 |
|
280.4 |
13:16:07 |
AQXE |
290 |
20250714131810865 |
|
280.4 |
13:16:07 |
AQXE |
638 |
20250714131810867 |
|
280.4 |
13:16:07 |
AQXE |
1,014 |
20250714131810869 |
|
280.4 |
13:16:19 |
BATE |
577 |
20250714131810925 |
|
280.4 |
13:17:04 |
XLON |
31 |
20250714131810953 |
|
280.4 |
13:17:04 |
XLON |
475 |
20250714131810955 |
|
280.4 |
13:17:04 |
XLON |
161 |
20250714131810957 |
|
280.4 |
13:17:04 |
XLON |
1,214 |
20250714131810959 |
|
280.4 |
13:17:20 |
BATE |
138 |
20250714131810987 |
|
280.4 |
13:17:20 |
BATE |
162 |
20250714131810989 |
|
280.4 |
13:17:23 |
BATE |
146 |
20250714131810995 |
|
280.4 |
13:17:23 |
BATE |
136 |
20250714131810997 |
|
280.4 |
13:17:26 |
BATE |
145 |
20250714131811103 |
|
280.4 |
13:17:26 |
BATE |
133 |
20250714131811105 |
|
280.4 |
13:17:29 |
BATE |
159 |
20250714131811107 |
|
280.4 |
13:17:29 |
BATE |
137 |
20250714131811109 |
|
280.4 |
13:17:35 |
BATE |
158 |
20250714131811113 |
|
280.4 |
13:17:35 |
BATE |
135 |
20250714131811115 |
|
280.4 |
13:17:38 |
BATE |
146 |
20250714131811117 |
|
280.4 |
13:17:38 |
BATE |
142 |
20250714131811119 |
|
280.4 |
13:17:44 |
BATE |
134 |
20250714131811129 |
|
280.4 |
13:17:44 |
BATE |
137 |
20250714131811131 |
|
280.4 |
13:17:50 |
BATE |
143 |
20250714131811133 |
|
280.4 |
13:17:50 |
BATE |
146 |
20250714131811135 |
|
280.4 |
13:17:53 |
BATE |
139 |
20250714131811139 |
|
280.4 |
13:17:53 |
BATE |
138 |
20250714131811141 |
|
280.4 |
13:17:59 |
BATE |
157 |
20250714131811157 |
|
280.4 |
13:17:59 |
BATE |
160 |
20250714131811159 |
|
280.4 |
13:18:19 |
BATE |
138 |
20250714131811211 |
|
280.4 |
13:18:19 |
BATE |
156 |
20250714131811213 |
|
280.4 |
13:18:19 |
BATE |
577 |
20250714131811215 |
|
280.4 |
13:18:19 |
BATE |
577 |
20250714131811217 |
|
280.4 |
13:18:19 |
BATE |
577 |
20250714131811219 |
|
280.4 |
13:18:35 |
XLON |
605 |
20250714131811225 |
|
280.4 |
13:18:35 |
XLON |
535 |
20250714131811227 |
|
280.4 |
13:18:35 |
XLON |
1,214 |
20250714131811229 |
|
280.4 |
13:19:51 |
BATE |
133 |
20250714131811505 |
|
280.4 |
13:19:51 |
BATE |
150 |
20250714131811507 |
|
280.4 |
13:20:04 |
XLON |
511 |
20250714131811551 |
|
280.4 |
13:20:04 |
XLON |
813 |
20250714131811553 |
|
280.5 |
13:22:59 |
CHIX |
352 |
20250714131812315 |
|
280.5 |
13:22:59 |
CHIX |
1,002 |
20250714131812317 |
|
280.5 |
13:22:59 |
CHIX |
1,357 |
20250714131812319 |
|
280.5 |
13:29:09 |
XLON |
1,413 |
20250714131813266 |
|
280.6 |
13:29:09 |
AQXE |
1,248 |
20250714131813268 |
|
280.6 |
13:29:09 |
AQXE |
275 |
20250714131813270 |
|
280.6 |
13:29:09 |
AQXE |
1,191 |
20250714131813272 |
|
280.6 |
13:29:09 |
AQXE |
155 |
20250714131813274 |
|
280.6 |
13:29:10 |
BATE |
155 |
20250714131813280 |
|
280.6 |
13:29:10 |
BATE |
157 |
20250714131813282 |
|
280.6 |
13:29:11 |
CHIX |
5,047 |
20250714131813284 |
|
280.6 |
13:29:13 |
BATE |
1,110 |
20250714131813292 |
|
280.6 |
13:29:13 |
BATE |
140 |
20250714131813294 |
|
280.6 |
13:29:13 |
BATE |
160 |
20250714131813296 |
|
280.5 |
13:29:29 |
CHIX |
1,367 |
20250714131813310 |
|
280.5 |
13:29:29 |
TRQX |
1,696 |
20250714131813312 |
|
280.5 |
13:29:29 |
XLON |
1,825 |
20250714131813314 |
|
280.5 |
13:29:29 |
BATE |
811 |
20250714131813316 |
|
280.5 |
13:29:29 |
BATE |
535 |
20250714131813318 |
|
280.5 |
13:29:29 |
XLON |
1,541 |
20250714131813320 |
|
280.5 |
13:30:14 |
CHIX |
12 |
20250714131813680 |
|
280.7 |
13:31:43 |
XLON |
1,179 |
20250714131814787 |
|
280.7 |
13:31:43 |
CHIX |
2,260 |
20250714131814789 |
|
280.7 |
13:31:43 |
XLON |
1,328 |
20250714131814791 |
|
281.1 |
13:32:45 |
BATE |
98 |
20250714131815041 |
|
281.2 |
13:32:45 |
BATE |
830 |
20250714131815043 |
|
281.2 |
13:32:45 |
BATE |
1,359 |
20250714131815045 |
|
281.2 |
13:32:45 |
BATE |
595 |
20250714131815047 |
|
281.2 |
13:32:45 |
BATE |
984 |
20250714131815049 |
|
281.2 |
13:32:45 |
BATE |
595 |
20250714131815051 |
|
281.2 |
13:32:45 |
BATE |
595 |
20250714131815053 |
|
281.2 |
13:32:45 |
BATE |
595 |
20250714131815055 |
|
281.2 |
13:32:45 |
BATE |
595 |
20250714131815057 |
|
281.2 |
13:32:45 |
BATE |
20 |
20250714131815059 |
|
281.2 |
13:32:45 |
BATE |
595 |
20250714131815061 |
|
281.2 |
13:32:45 |
BATE |
595 |
20250714131815063 |
|
281.2 |
13:32:45 |
BATE |
20 |
20250714131815065 |
|
281.1 |
13:32:45 |
XLON |
1,862 |
20250714131815067 |
|
281.2 |
13:32:45 |
BATE |
595 |
20250714131815069 |
|
281.1 |
13:32:45 |
BATE |
20 |
20250714131815071 |
|
281.2 |
13:32:45 |
BATE |
371 |
20250714131815073 |
|
281.1 |
13:32:46 |
XLON |
2,210 |
20250714131815077 |
|
281.1 |
13:32:46 |
TRQX |
1,795 |
20250714131815079 |
|
281.1 |
13:32:47 |
AQXE |
2,071 |
20250714131815081 |
|
281.0 |
13:32:54 |
XLON |
1,843 |
20250714131815105 |
|
281.0 |
13:32:54 |
TRQX |
1,910 |
20250714131815107 |
|
280.9 |
13:33:02 |
CHIX |
1,449 |
20250714131815145 |
|
280.9 |
13:33:02 |
AQXE |
1,879 |
20250714131815147 |
|
280.9 |
13:33:02 |
CHIX |
306 |
20250714131815149 |
|
280.9 |
13:33:03 |
AQXE |
346 |
20250714131815151 |
|
281.0 |
13:35:49 |
AQXE |
100 |
20250714131815897 |
|
281.0 |
13:36:15 |
AQXE |
200 |
20250714131815945 |
|
281.0 |
13:36:19 |
AQXE |
100 |
20250714131815953 |
|
281.0 |
13:36:56 |
BATE |
121 |
20250714131816043 |
|
281.0 |
13:37:07 |
AQXE |
1,914 |
20250714131816077 |
|
281.0 |
13:37:07 |
BATE |
1,653 |
20250714131816079 |
|
281.0 |
13:37:07 |
CHIX |
1,936 |
20250714131816081 |
|
281.0 |
13:37:07 |
TRQX |
2,023 |
20250714131816083 |
|
281.0 |
13:37:07 |
XLON |
2,135 |
20250714131816085 |
|
281.1 |
13:37:29 |
BATE |
845 |
20250714131816232 |
|
281.4 |
13:40:17 |
XLON |
949 |
20250714131816876 |
|
281.4 |
13:40:17 |
XLON |
1,140 |
20250714131816878 |
|
281.5 |
13:42:37 |
CHIX |
4,040 |
20250714131817728 |
|
281.5 |
13:42:37 |
XLON |
6,634 |
20250714131817730 |
|
281.5 |
13:42:37 |
CHIX |
2,317 |
20250714131817732 |
|
281.5 |
13:42:37 |
BATE |
595 |
20250714131817734 |
|
281.5 |
13:42:37 |
BATE |
145 |
20250714131817736 |
|
281.5 |
13:42:37 |
BATE |
1,028 |
20250714131817738 |
|
281.5 |
13:45:37 |
BATE |
831 |
20250714131818388 |
|
281.5 |
13:45:37 |
CHIX |
103 |
20250714131818390 |
|
281.5 |
13:45:37 |
AQXE |
2,024 |
20250714131818392 |
|
281.5 |
13:45:37 |
CHIX |
1,636 |
20250714131818394 |
|
281.8 |
13:49:21 |
AQXE |
1,673 |
20250714131819547 |
|
281.8 |
13:49:21 |
BATE |
8,774 |
20250714131819549 |
|
281.8 |
13:49:21 |
XLON |
4,000 |
20250714131819551 |
|
281.8 |
13:49:21 |
XLON |
1,400 |
20250714131819553 |
|
281.8 |
13:49:21 |
XLON |
1,000 |
20250714131819555 |
|
281.8 |
13:49:21 |
XLON |
2,698 |
20250714131819557 |
|
281.7 |
13:49:21 |
CHIX |
2,214 |
20250714131819559 |
|
281.6 |
13:49:50 |
TRQX |
1,926 |
20250714131819657 |
|
281.6 |
13:49:50 |
BATE |
2,055 |
20250714131819659 |
|
281.6 |
13:49:51 |
AQXE |
2,376 |
20250714131819661 |
|
281.6 |
13:51:09 |
XLON |
1,744 |
20250714131820233 |
|
281.5 |
13:52:20 |
XLON |
1,371 |
20250714131820825 |
|
281.5 |
13:52:20 |
CHIX |
2,140 |
20250714131820827 |
|
281.4 |
13:52:20 |
BATE |
1,630 |
20250714131820829 |
|
281.5 |
13:52:24 |
CHIX |
1,029 |
20250714131820839 |
|
281.5 |
13:52:24 |
CHIX |
1,113 |
20250714131820841 |
|
281.5 |
13:54:05 |
XLON |
892 |
20250714131821581 |
|
281.5 |
13:54:05 |
XLON |
1,015 |
20250714131821583 |
|
281.5 |
13:55:26 |
XLON |
1,241 |
20250714131822201 |
|
281.5 |
13:55:26 |
XLON |
71 |
20250714131822203 |
|
281.4 |
13:57:37 |
CHIX |
1,606 |
20250714131823516 |
|
281.4 |
13:58:26 |
XLON |
647 |
20250714131823728 |
|
281.4 |
13:58:26 |
XLON |
1,089 |
20250714131823730 |
|
281.4 |
13:58:29 |
CHIX |
70 |
20250714131823766 |
|
281.4 |
13:58:29 |
BATE |
1,636 |
20250714131823768 |
|
281.4 |
13:58:29 |
XLON |
1,890 |
20250714131823770 |
|
281.3 |
13:59:04 |
AQXE |
2,311 |
20250714131824035 |
|
281.3 |
13:59:04 |
CHIX |
1,704 |
20250714131824037 |
|
281.3 |
13:59:04 |
TRQX |
1,930 |
20250714131824039 |
|
281.3 |
13:59:04 |
BATE |
1,581 |
20250714131824041 |
|
281.6 |
13:59:41 |
BATE |
968 |
20250714131824141 |
|
281.6 |
13:59:41 |
CHIX |
1,705 |
20250714131824143 |
|
281.6 |
14:00:00 |
BATE |
592 |
20250714131824319 |
|
281.6 |
14:02:05 |
BATE |
596 |
20250714131825473 |
|
281.6 |
14:03:00 |
BATE |
2,549 |
20250714131825659 |
|
281.5 |
14:03:02 |
CHIX |
318 |
20250714131825663 |
|
281.5 |
14:03:31 |
CHIX |
1,248 |
20250714131825919 |
|
281.5 |
14:03:31 |
BATE |
1,635 |
20250714131825921 |
|
281.5 |
14:03:31 |
XLON |
1,443 |
20250714131825923 |
|
281.4 |
14:03:48 |
BATE |
1,864 |
20250714131826191 |
|
281.4 |
14:03:48 |
CHIX |
1,569 |
20250714131826193 |
|
281.4 |
14:03:48 |
XLON |
1,926 |
20250714131826195 |
|
281.4 |
14:03:48 |
AQXE |
1,590 |
20250714131826197 |
|
281.3 |
14:03:51 |
XLON |
1,111 |
20250714131826199 |
|
281.4 |
14:08:22 |
XLON |
3,972 |
20250714131827907 |
|
281.3 |
14:08:24 |
XLON |
67 |
20250714131827929 |
|
281.3 |
14:08:35 |
XLON |
639 |
20250714131827933 |
|
281.3 |
14:10:24 |
XLON |
318 |
20250714131828537 |
|
281.3 |
14:10:49 |
CHIX |
6,992 |
20250714131828899 |
|
281.3 |
14:10:49 |
AQXE |
1,815 |
20250714131828901 |
|
281.3 |
14:10:49 |
XLON |
2,051 |
20250714131828903 |
|
281.3 |
14:10:49 |
TRQX |
2,032 |
20250714131828905 |
|
281.3 |
14:10:49 |
BATE |
1,375 |
20250714131828907 |
|
281.1 |
14:10:50 |
XLON |
967 |
20250714131828909 |
|
281.1 |
14:10:50 |
XLON |
1,119 |
20250714131828911 |
|
281.1 |
14:10:52 |
BATE |
872 |
20250714131828916 |
|
281.1 |
14:10:53 |
XLON |
1,448 |
20250714131828918 |
|
281.1 |
14:10:53 |
BATE |
887 |
20250714131828920 |
|
281.1 |
14:10:53 |
CHIX |
2,046 |
20250714131828922 |
|
281.2 |
14:13:35 |
CHIX |
1,572 |
20250714131829724 |
|
281.2 |
14:13:35 |
BATE |
1,712 |
20250714131829726 |
|
281.2 |
14:13:35 |
XLON |
1,921 |
20250714131829728 |
|
281.4 |
14:17:27 |
BATE |
2,761 |
20250714131832982 |
|
281.4 |
14:17:27 |
BATE |
1,432 |
20250714131832984 |
|
281.4 |
14:17:27 |
BATE |
125 |
20250714131832986 |
|
281.4 |
14:17:28 |
BATE |
991 |
20250714131832988 |
|
281.4 |
14:17:28 |
BATE |
1,405 |
20250714131832994 |
|
281.4 |
14:19:11 |
XLON |
2,893 |
20250714131833608 |
|
281.4 |
14:19:11 |
XLON |
4,006 |
20250714131833610 |
|
281.3 |
14:19:13 |
AQXE |
2,290 |
20250714131833612 |
|
281.3 |
14:19:13 |
BATE |
1,272 |
20250714131833614 |
|
281.3 |
14:19:13 |
CHIX |
82 |
20250714131833616 |
|
281.3 |
14:19:13 |
TRQX |
1,909 |
20250714131833618 |
|
281.3 |
14:19:13 |
CHIX |
2,755 |
20250714131833620 |
|
281.2 |
14:19:20 |
CHIX |
2,189 |
20250714131833646 |
|
281.2 |
14:19:20 |
BATE |
1,605 |
20250714131833648 |
|
281.5 |
14:22:30 |
CHIX |
1,485 |
20250714131834584 |
|
281.5 |
14:22:30 |
CHIX |
377 |
20250714131834586 |
|
281.5 |
14:22:30 |
XLON |
2,455 |
20250714131834588 |
|
281.5 |
14:22:35 |
AQXE |
1,894 |
20250714131834594 |
|
281.5 |
14:22:35 |
BATE |
1,205 |
20250714131834596 |
|
281.5 |
14:22:35 |
BATE |
484 |
20250714131834598 |
|
281.4 |
14:23:09 |
CHIX |
1,753 |
20250714131834812 |
|
281.4 |
14:23:09 |
XLON |
2,239 |
20250714131834814 |
|
281.3 |
14:25:16 |
BATE |
1,359 |
20250714131835693 |
|
281.2 |
14:27:35 |
BATE |
2,111 |
20250714131836396 |
|
281.2 |
14:27:35 |
AQXE |
2,354 |
20250714131836398 |
|
281.2 |
14:27:35 |
CHIX |
1,337 |
20250714131836400 |
|
281.2 |
14:27:35 |
XLON |
947 |
20250714131836402 |
|
281.2 |
14:30:13 |
XLON |
428 |
20250714131837206 |
|
281.2 |
14:30:13 |
XLON |
46 |
20250714131837208 |
|
281.2 |
14:30:13 |
XLON |
1,574 |
20250714131837210 |
|
281.2 |
14:30:13 |
XLON |
2,000 |
20250714131837212 |
|
281.1 |
14:30:16 |
TRQX |
1,988 |
20250714131837254 |
|
281.1 |
14:30:16 |
XLON |
2,573 |
20250714131837256 |
|
281.1 |
14:30:16 |
CHIX |
2,481 |
20250714131837258 |
|
281.1 |
14:30:16 |
BATE |
1,963 |
20250714131837260 |
|
281.2 |
14:34:46 |
XLON |
217 |
20250714131838405 |
|
281.2 |
14:34:46 |
CHIX |
1,772 |
20250714131838407 |
|
281.2 |
14:34:46 |
XLON |
2,874 |
20250714131838409 |
|
281.3 |
14:35:08 |
BATE |
170 |
20250714131838485 |
|
281.3 |
14:35:08 |
BATE |
155 |
20250714131838487 |
|
281.3 |
14:35:08 |
BATE |
522 |
20250714131838489 |
|
281.3 |
14:35:08 |
BATE |
182 |
20250714131838491 |
|
281.3 |
14:35:08 |
BATE |
4,416 |
20250714131838493 |
|
281.3 |
14:35:08 |
BATE |
93 |
20250714131838495 |
|
281.3 |
14:35:08 |
BATE |
1,119 |
20250714131838497 |
|
281.2 |
14:35:12 |
XLON |
2,100 |
20250714131838509 |
|
281.2 |
14:35:47 |
XLON |
1,482 |
20250714131839013 |
|
281.2 |
14:35:47 |
BATE |
533 |
20250714131839015 |
|
281.2 |
14:35:47 |
XLON |
560 |
20250714131839017 |
|
281.2 |
14:35:47 |
AQXE |
1,254 |
20250714131839019 |
|
281.2 |
14:35:47 |
CHIX |
966 |
20250714131839021 |
|
281.2 |
14:35:47 |
AQXE |
898 |
20250714131839023 |
|
281.2 |
14:35:47 |
BATE |
737 |
20250714131839025 |
|
281.2 |
14:37:43 |
AQXE |
2,490 |
20250714131839349 |
|
281.1 |
14:39:37 |
XLON |
1,418 |
20250714131839721 |
|
281.1 |
14:39:37 |
BATE |
1,424 |
20250714131839723 |
|
281.1 |
14:39:37 |
CHIX |
7,875 |
20250714131839725 |
|
281.0 |
14:41:05 |
TRQX |
1,971 |
20250714131840215 |
|
281.0 |
14:41:05 |
BATE |
2,332 |
20250714131840217 |
|
281.0 |
14:41:05 |
XLON |
2,528 |
20250714131840219 |
|
281.0 |
14:41:05 |
CHIX |
1,771 |
20250714131840221 |
|
280.9 |
14:44:21 |
BATE |
1,579 |
20250714131840863 |
|
280.9 |
14:44:21 |
CHIX |
1,560 |
20250714131840865 |
|
280.9 |
14:44:21 |
XLON |
27 |
20250714131840867 |
|
280.9 |
14:44:21 |
XLON |
909 |
20250714131840869 |
|
280.9 |
14:44:21 |
XLON |
1,129 |
20250714131840871 |
|
280.9 |
14:46:46 |
TRQX |
614 |
20250714131842106 |
|
280.9 |
14:46:46 |
XLON |
2,456 |
20250714131842108 |
|
280.9 |
14:46:46 |
XLON |
4,549 |
20250714131842110 |
|
280.8 |
14:48:14 |
AQXE |
1,289 |
20250714131842592 |
|
280.9 |
14:48:51 |
BATE |
930 |
20250714131842876 |
|
280.9 |
14:48:51 |
BATE |
1,493 |
20250714131842878 |
|
280.9 |
14:48:51 |
BATE |
717 |
20250714131842880 |
|
280.9 |
14:48:51 |
BATE |
930 |
20250714131842882 |
|
280.9 |
14:48:51 |
BATE |
3,377 |
20250714131842884 |
|
280.9 |
14:48:51 |
BATE |
92 |
20250714131842886 |
|
280.9 |
14:48:51 |
BATE |
339 |
20250714131842888 |
|
280.9 |
14:51:34 |
XLON |
653 |
20250714131844502 |
|
280.9 |
14:51:34 |
XLON |
612 |
20250714131844504 |
|
280.9 |
14:51:34 |
XLON |
407 |
20250714131844506 |
|
280.9 |
14:51:34 |
XLON |
1,783 |
20250714131844508 |
|
280.9 |
14:51:34 |
XLON |
1,080 |
20250714131844510 |
|
280.8 |
14:52:02 |
AQXE |
231 |
20250714131844798 |
|
280.8 |
14:52:02 |
CHIX |
7,574 |
20250714131844800 |
|
280.8 |
14:52:02 |
XLON |
1,794 |
20250714131844802 |
|
280.8 |
14:52:02 |
BATE |
1,518 |
20250714131844804 |
|
280.7 |
14:53:14 |
CHIX |
1,682 |
20250714131845274 |
|
280.7 |
14:53:14 |
XLON |
1,605 |
20250714131845276 |
|
280.7 |
14:53:14 |
BATE |
1,236 |
20250714131845278 |
|
280.6 |
14:53:27 |
XLON |
2,017 |
20250714131845408 |
|
280.6 |
14:54:20 |
AQXE |
718 |
20250714131845902 |
|
280.6 |
14:54:20 |
AQXE |
802 |
20250714131845904 |
|
280.5 |
14:58:27 |
BATE |
1,587 |
20250714131847387 |
|
280.2 |
14:59:26 |
XLON |
1,783 |
20250714131847807 |
|
280.2 |
14:59:26 |
XLON |
553 |
20250714131847809 |
|
280.2 |
14:59:26 |
XLON |
49 |
20250714131847811 |
|
280.2 |
14:59:26 |
XLON |
495 |
20250714131847813 |
|
280.2 |
14:59:26 |
XLON |
2,931 |
20250714131847815 |
|
280.2 |
14:59:26 |
XLON |
787 |
20250714131847817 |
|
280.2 |
14:59:26 |
XLON |
787 |
20250714131847819 |
|
280.3 |
14:59:26 |
XLON |
170 |
20250714131847821 |
|
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.
