Transaction in Own Shares
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
KINGFISHER PLC |
|
|||||||||
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares |
|
|||||||||
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
24 November 2023: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 23 November 2023 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from BNP Paribas Arbitrage, Intermediary Code: 6EWKU0FGVX5QQJHFGT48 ("BNP Paribas Arbitrage") as part of its £300 million capital return programme announced on 3 October 2023 (the "Programme"). All shares were purchased by Kingfisher from BNP Paribas Arbitrage as an "on-exchange" transaction in accordance with the rules of the London Stock Exchange. |
|
|||||||||
|
|
Date of purchase: |
23 November 2023 |
|
||||||||
|
|
Total number of shares purchased: |
1,300,000 |
|
||||||||
|
|
Volume Weighted Average price paid per share: |
GBp 214.6615 |
|
||||||||
|
|
Highest price paid per share: |
GBp 216.3000 |
|
||||||||
|
|
Lowest price paid per share: |
GBp 212.8000 |
|
||||||||
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
To date, Kingfisher has purchased 15,153,920 ordinary shares in aggregate for cancellation from BNP Paribas/Arbitrage in connection with the first tranche of the Programme. |
|
|||||||||
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Schedule of Purchases - Aggregate Information |
|
|||||||||
|
|
Trading Venue |
Number of Shares |
Volume Weighted Average Price paid per share |
|
|||||||
|
|
BATE |
82,611 |
GBp 214.6329 |
|
|||||||
|
|
CHIX |
317,411 |
GBp 214.6445 |
|
|||||||
|
|
TRQX |
42,193 |
GBp 214.3512 |
|
|||||||
|
|
XLON |
857,785 |
GBp 214.6859 |
|
|||||||
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Schedule of Purchases - Individual Transactions |
|
|
||||||||
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Price GBp |
Time of each trade on 23 November 2023 (GMT) |
Trading Venue |
Quantity |
Transaction Reference Number |
|
|||||
|
|
215.1 |
08:00:22 |
XLON |
3,916 |
2023112316415381 |
|
|||||
|
|
214.5 |
08:00:56 |
XLON |
172 |
2023112316415891 |
|
|||||
|
|
214.5 |
08:00:56 |
XLON |
820 |
2023112316415893 |
|
|||||
|
|
213.5 |
08:01:45 |
XLON |
1,204 |
2023112316415990 |
|
|||||
|
|
213.3 |
08:03:31 |
XLON |
2,706 |
2023112316416501 |
|
|||||
|
|
214.2 |
08:04:07 |
XLON |
2,072 |
2023112316416562 |
|
|||||
|
|
214.2 |
08:04:07 |
XLON |
1,239 |
2023112316416564 |
|
|||||
|
|
213.8 |
08:05:34 |
XLON |
1,745 |
2023112316416872 |
|
|||||
|
|
213.7 |
08:06:02 |
XLON |
2,354 |
2023112316417194 |
|
|||||
|
|
213.7 |
08:07:02 |
XLON |
2,221 |
2023112316417422 |
|
|||||
|
|
213.7 |
08:08:02 |
XLON |
2,477 |
2023112316417535 |
|
|||||
|
|
213.6 |
08:08:05 |
XLON |
2,281 |
2023112316417653 |
|
|||||
|
|
213.5 |
08:09:03 |
XLON |
2,237 |
2023112316417847 |
|
|||||
|
|
213.3 |
08:10:19 |
XLON |
2,076 |
2023112316418114 |
|
|||||
|
|
213.1 |
08:10:28 |
XLON |
2,713 |
2023112316418124 |
|
|||||
|
|
212.9 |
08:10:37 |
XLON |
1,423 |
2023112316418256 |
|
|||||
|
|
212.8 |
08:13:16 |
XLON |
2,613 |
2023112316418725 |
|
|||||
|
|
212.9 |
08:13:34 |
XLON |
2,801 |
2023112316418849 |
|
|||||
|
|
213.8 |
08:16:06 |
XLON |
879 |
2023112316419583 |
|
|||||
|
|
213.8 |
08:16:06 |
XLON |
1,405 |
2023112316419585 |
|
|||||
|
|
214.3 |
08:17:17 |
TRQX |
10,386 |
2023112316419834 |
|
|||||
|
|
213.9 |
08:19:10 |
XLON |
1,080 |
2023112316420105 |
|
|||||
|
|
213.9 |
08:19:10 |
XLON |
1,274 |
2023112316420107 |
|
|||||
|
|
213.8 |
08:20:11 |
XLON |
1,936 |
2023112316420176 |
|
|||||
|
|
213.8 |
08:20:31 |
XLON |
2,300 |
2023112316420198 |
|
|||||
|
|
213.9 |
08:23:06 |
XLON |
1,933 |
2023112316420480 |
|
|||||
|
|
214.1 |
08:24:57 |
CHIX |
788 |
2023112316420700 |
|
|||||
|
|
214.1 |
08:24:57 |
XLON |
991 |
2023112316420702 |
|
|||||
|
|
213.9 |
08:25:02 |
XLON |
2,378 |
2023112316420712 |
|
|||||
|
|
213.7 |
08:26:01 |
XLON |
1,821 |
2023112316420760 |
|
|||||
|
|
214.1 |
08:26:34 |
XLON |
2,560 |
2023112316420824 |
|
|||||
|
|
214.0 |
08:26:34 |
XLON |
411 |
2023112316420826 |
|
|||||
|
|
214.0 |
08:26:34 |
XLON |
1,168 |
2023112316420828 |
|
|||||
|
|
214.2 |
08:27:02 |
XLON |
280 |
2023112316421030 |
|
|||||
|
|
214.2 |
08:27:02 |
XLON |
1,668 |
2023112316421032 |
|
|||||
|
|
214.2 |
08:28:22 |
XLON |
1,883 |
2023112316421380 |
|
|||||
|
|
214.1 |
08:28:48 |
XLON |
326 |
2023112316421428 |
|
|||||
|
|
215.4 |
08:32:02 |
CHIX |
1,139 |
2023112316422153 |
|
|||||
|
|
215.4 |
08:32:02 |
CHIX |
8,290 |
2023112316422155 |
|
|||||
|
|
215.5 |
08:34:16 |
XLON |
1,701 |
2023112316422600 |
|
|||||
|
|
215.5 |
08:34:16 |
XLON |
239 |
2023112316422602 |
|
|||||
|
|
215.4 |
08:34:18 |
XLON |
2,450 |
2023112316422604 |
|
|||||
|
|
215.5 |
08:34:56 |
XLON |
2,530 |
2023112316422758 |
|
|||||
|
|
216.3 |
08:36:59 |
XLON |
2,617 |
2023112316423185 |
|
|||||
|
|
216.1 |
08:37:16 |
XLON |
2,108 |
2023112316423193 |
|
|||||
|
|
215.8 |
08:37:31 |
XLON |
2,001 |
2023112316423213 |
|
|||||
|
|
216.0 |
08:39:39 |
CHIX |
1,864 |
2023112316423480 |
|
|||||
|
|
216.0 |
08:39:39 |
CHIX |
1,039 |
2023112316423482 |
|
|||||
|
|
216.1 |
08:40:22 |
XLON |
2,037 |
2023112316423520 |
|
|||||
|
|
216.1 |
08:40:22 |
XLON |
2 |
2023112316423522 |
|
|||||
|
|
215.9 |
08:40:38 |
XLON |
1,759 |
2023112316423638 |
|
|||||
|
|
215.9 |
08:40:38 |
XLON |
441 |
2023112316423640 |
|
|||||
|
|
215.9 |
08:42:11 |
BATE |
8,981 |
2023112316424020 |
|
|||||
|
|
215.7 |
08:45:35 |
XLON |
736 |
2023112316424406 |
|
|||||
|
|
215.6 |
08:47:10 |
CHIX |
1,308 |
2023112316424623 |
|
|||||
|
|
215.6 |
08:47:10 |
CHIX |
674 |
2023112316424625 |
|
|||||
|
|
215.6 |
08:47:10 |
XLON |
3,423 |
2023112316424627 |
|
|||||
|
|
215.6 |
08:47:10 |
XLON |
2,648 |
2023112316424629 |
|
|||||
|
|
215.5 |
08:47:10 |
XLON |
1,900 |
2023112316424631 |
|
|||||
|
|
215.5 |
08:47:10 |
XLON |
579 |
2023112316424633 |
|
|||||
|
|
215.4 |
08:47:11 |
XLON |
1,383 |
2023112316424639 |
|
|||||
|
|
215.2 |
08:50:10 |
XLON |
1,878 |
2023112316425180 |
|
|||||
|
|
215.2 |
08:50:10 |
XLON |
439 |
2023112316425182 |
|
|||||
|
|
215.1 |
08:51:32 |
XLON |
1,982 |
2023112316425501 |
|
|||||
|
|
215.2 |
08:52:21 |
BATE |
1,299 |
2023112316425726 |
|
|||||
|
|
215.2 |
08:52:21 |
CHIX |
449 |
2023112316425728 |
|
|||||
|
|
215.2 |
08:52:21 |
CHIX |
1,449 |
2023112316425730 |
|
|||||
|
|
215.2 |
08:52:21 |
CHIX |
747 |
2023112316425732 |
|
|||||
|
|
215.2 |
08:52:33 |
XLON |
4,943 |
2023112316425750 |
|
|||||
|
|
215.3 |
08:53:55 |
BATE |
3 |
2023112316426084 |
|
|||||
|
|
215.3 |
08:54:01 |
XLON |
2,511 |
2023112316426094 |
|
|||||
|
|
215.0 |
08:54:08 |
XLON |
2,025 |
2023112316426134 |
|
|||||
|
|
215.4 |
08:58:03 |
BATE |
2,381 |
2023112316426715 |
|
|||||
|
|
215.4 |
08:58:03 |
BATE |
388 |
2023112316426717 |
|
|||||
|
|
215.5 |
08:59:37 |
XLON |
4,397 |
2023112316426987 |
|
|||||
|
|
215.5 |
08:59:37 |
XLON |
199 |
2023112316426989 |
|
|||||
|
|
215.5 |
08:59:38 |
XLON |
2,959 |
2023112316426991 |
|
|||||
|
|
215.4 |
09:02:00 |
XLON |
2,267 |
2023112316427336 |
|
|||||
|
|
215.4 |
09:03:11 |
CHIX |
2,286 |
2023112316427579 |
|
|||||
|
|
215.4 |
09:03:27 |
XLON |
7,579 |
2023112316427629 |
|
|||||
|
|
215.6 |
09:09:08 |
XLON |
1,934 |
2023112316428528 |
|
|||||
|
|
215.5 |
09:09:57 |
XLON |
1,525 |
2023112316428732 |
|
|||||
|
|
215.4 |
09:10:42 |
CHIX |
747 |
2023112316428807 |
|
|||||
|
|
215.4 |
09:10:42 |
BATE |
837 |
2023112316428809 |
|
|||||
|
|
215.4 |
09:10:42 |
XLON |
562 |
2023112316428811 |
|
|||||
|
|
215.4 |
09:10:42 |
XLON |
1,537 |
2023112316428813 |
|
|||||
|
|
215.3 |
09:10:59 |
XLON |
653 |
2023112316428866 |
|
|||||
|
|
215.4 |
09:12:30 |
CHIX |
1,094 |
2023112316429148 |
|
|||||
|
|
215.4 |
09:12:30 |
XLON |
1,900 |
2023112316429150 |
|
|||||
|
|
215.4 |
09:12:30 |
XLON |
809 |
2023112316429152 |
|
|||||
|
|
215.3 |
09:14:00 |
XLON |
1,642 |
2023112316429380 |
|
|||||
|
|
215.4 |
09:15:46 |
CHIX |
1,081 |
2023112316429686 |
|
|||||
|
|
215.4 |
09:16:52 |
BATE |
837 |
2023112316429778 |
|
|||||
|
|
215.4 |
09:16:52 |
XLON |
1,537 |
2023112316429780 |
|
|||||
|
|
215.4 |
09:16:52 |
XLON |
1,538 |
2023112316429782 |
|
|||||
|
|
215.4 |
09:16:52 |
XLON |
477 |
2023112316429784 |
|
|||||
|
|
215.4 |
09:16:52 |
XLON |
1,368 |
2023112316429786 |
|
|||||
|
|
215.4 |
09:16:52 |
XLON |
522 |
2023112316429788 |
|
|||||
|
|
215.4 |
09:16:55 |
XLON |
1,339 |
2023112316429896 |
|
|||||
|
|
215.4 |
09:18:46 |
BATE |
837 |
2023112316430057 |
|
|||||
|
|
215.4 |
09:18:46 |
XLON |
429 |
2023112316430059 |
|
|||||
|
|
215.4 |
09:18:46 |
XLON |
1,537 |
2023112316430061 |
|
|||||
|
|
215.4 |
09:18:46 |
XLON |
998 |
2023112316430063 |
|
|||||
|
|
215.4 |
09:18:46 |
XLON |
374 |
2023112316430065 |
|
|||||
|
|
215.4 |
09:20:46 |
CHIX |
1,864 |
2023112316430364 |
|
|||||
|
|
215.4 |
09:20:46 |
CHIX |
750 |
2023112316430366 |
|
|||||
|
|
215.4 |
09:20:46 |
CHIX |
835 |
2023112316430368 |
|
|||||
|
|
215.4 |
09:20:46 |
XLON |
530 |
2023112316430370 |
|
|||||
|
|
215.4 |
09:20:49 |
CHIX |
345 |
2023112316430390 |
|
|||||
|
|
215.4 |
09:20:49 |
CHIX |
765 |
2023112316430492 |
|
|||||
|
|
215.4 |
09:20:49 |
XLON |
428 |
2023112316430494 |
|
|||||
|
|
215.4 |
09:22:43 |
XLON |
1,900 |
2023112316430805 |
|
|||||
|
|
215.4 |
09:22:43 |
XLON |
1,538 |
2023112316430807 |
|
|||||
|
|
215.4 |
09:22:43 |
XLON |
1,366 |
2023112316430809 |
|
|||||
|
|
215.4 |
09:22:43 |
XLON |
963 |
2023112316430811 |
|
|||||
|
|
215.4 |
09:22:43 |
XLON |
534 |
2023112316430813 |
|
|||||
|
|
215.4 |
09:22:43 |
XLON |
440 |
2023112316430815 |
|
|||||
|
|
215.2 |
09:22:49 |
XLON |
1,808 |
2023112316430833 |
|
|||||
|
|
215.3 |
09:24:55 |
XLON |
2,114 |
2023112316431133 |
|
|||||
|
|
215.2 |
09:25:15 |
XLON |
767 |
2023112316431209 |
|
|||||
|
|
215.2 |
09:25:15 |
XLON |
903 |
2023112316431211 |
|
|||||
|
|
215.1 |
09:25:22 |
XLON |
593 |
2023112316431217 |
|
|||||
|
|
215.1 |
09:25:22 |
XLON |
1,109 |
2023112316431219 |
|
|||||
|
|
215.2 |
09:28:17 |
CHIX |
2,339 |
2023112316431580 |
|
|||||
|
|
215.2 |
09:28:17 |
XLON |
5,505 |
2023112316431582 |
|
|||||
|
|
215.2 |
09:28:17 |
XLON |
1,202 |
2023112316431584 |
|
|||||
|
|
215.2 |
09:28:17 |
XLON |
1,754 |
2023112316431586 |
|
|||||
|
|
215.0 |
09:30:02 |
XLON |
306 |
2023112316432029 |
|
|||||
|
|
215.0 |
09:30:02 |
XLON |
1,262 |
2023112316432031 |
|
|||||
|
|
214.9 |
09:30:03 |
XLON |
1,664 |
2023112316432045 |
|
|||||
|
|
214.7 |
09:30:44 |
XLON |
1,137 |
2023112316432311 |
|
|||||
|
|
214.7 |
09:30:44 |
XLON |
1,058 |
2023112316432313 |
|
|||||
|
|
214.5 |
09:31:43 |
XLON |
833 |
2023112316432433 |
|
|||||
|
|
214.5 |
09:31:43 |
XLON |
368 |
2023112316432435 |
|
|||||
|
|
214.3 |
09:34:15 |
XLON |
21 |
2023112316432760 |
|
|||||
|
|
214.3 |
09:34:15 |
XLON |
1,689 |
2023112316432762 |
|
|||||
|
|
214.2 |
09:34:40 |
XLON |
1,953 |
2023112316432898 |
|
|||||
|
|
214.5 |
09:36:56 |
TRQX |
978 |
2023112316433232 |
|
|||||
|
|
214.5 |
09:36:56 |
TRQX |
3,000 |
2023112316433234 |
|
|||||
|
|
214.5 |
09:36:56 |
TRQX |
1,869 |
2023112316433236 |
|
|||||
|
|
214.5 |
09:36:56 |
TRQX |
3,865 |
2023112316433238 |
|
|||||
|
|
214.4 |
09:40:39 |
TRQX |
1,317 |
2023112316433640 |
|
|||||
|
|
214.4 |
09:41:10 |
TRQX |
1,316 |
2023112316433805 |
|
|||||
|
|
214.2 |
09:42:10 |
XLON |
655 |
2023112316433895 |
|
|||||
|
|
214.3 |
09:42:11 |
CHIX |
1,615 |
2023112316433897 |
|
|||||
|
|
214.3 |
09:42:11 |
BATE |
1,860 |
2023112316433899 |
|
|||||
|
|
214.3 |
09:42:11 |
CHIX |
254 |
2023112316433901 |
|
|||||
|
|
214.3 |
09:42:11 |
TRQX |
1,316 |
2023112316433903 |
|
|||||
|
|
214.1 |
09:43:39 |
XLON |
389 |
2023112316434167 |
|
|||||
|
|
214.1 |
09:43:39 |
XLON |
1,545 |
2023112316434169 |
|
|||||
|
|
213.9 |
09:45:13 |
XLON |
1,725 |
2023112316434553 |
|
|||||
|
|
213.7 |
09:45:35 |
XLON |
1,640 |
2023112316434703 |
|
|||||
|
|
213.9 |
09:49:26 |
CHIX |
1,735 |
2023112316435165 |
|
|||||
|
|
213.9 |
09:49:26 |
CHIX |
254 |
2023112316435167 |
|
|||||
|
|
213.9 |
09:49:26 |
XLON |
569 |
2023112316435169 |
|
|||||
|
|
213.9 |
09:49:26 |
CHIX |
2,015 |
2023112316435171 |
|
|||||
|
|
214.0 |
09:49:35 |
TRQX |
1,869 |
2023112316435289 |
|
|||||
|
|
214.0 |
09:49:35 |
TRQX |
7,397 |
2023112316435291 |
|
|||||
|
|
214.2 |
09:53:25 |
CHIX |
1,139 |
2023112316435952 |
|
|||||
|
|
214.2 |
09:53:25 |
CHIX |
2,277 |
2023112316435954 |
|
|||||
|
|
214.2 |
09:53:25 |
XLON |
5,484 |
2023112316435956 |
|
|||||
|
|
214.2 |
09:53:25 |
XLON |
328 |
2023112316435958 |
|
|||||
|
|
214.0 |
09:57:56 |
CHIX |
838 |
2023112316436792 |
|
|||||
|
|
214.0 |
09:57:56 |
BATE |
16 |
2023112316436794 |
|
|||||
|
|
214.0 |
09:57:56 |
XLON |
835 |
2023112316436796 |
|
|||||
|
|
214.0 |
09:58:57 |
XLON |
5,570 |
2023112316436934 |
|
|||||
|
|
214.1 |
09:58:57 |
CHIX |
1,017 |
2023112316436936 |
|
|||||
|
|
214.1 |
09:58:57 |
BATE |
7 |
2023112316436938 |
|
|||||
|
|
214.1 |
09:58:57 |
CHIX |
7 |
2023112316436940 |
|
|||||
|
|
214.1 |
09:58:57 |
CHIX |
711 |
2023112316436942 |
|
|||||
|
|
214.1 |
09:58:57 |
BATE |
837 |
2023112316436944 |
|
|||||
|
|
214.1 |
09:58:57 |
BATE |
746 |
2023112316436946 |
|
|||||
|
|
214.1 |
09:58:57 |
CHIX |
704 |
2023112316436948 |
|
|||||
|
|
213.9 |
09:59:55 |
XLON |
940 |
2023112316437146 |
|
|||||
|
|
213.9 |
09:59:55 |
XLON |
628 |
2023112316437148 |
|
|||||
|
|
213.6 |
10:03:19 |
XLON |
1,735 |
2023112316438082 |
|
|||||
|
|
213.5 |
10:03:45 |
XLON |
2,113 |
2023112316438122 |
|
|||||
|
|
213.4 |
10:05:02 |
XLON |
20 |
2023112316438424 |
|
|||||
|
|
213.4 |
10:05:07 |
XLON |
1,172 |
2023112316438428 |
|
|||||
|
|
213.4 |
10:05:07 |
XLON |
680 |
2023112316438430 |
|
|||||
|
|
213.6 |
10:06:35 |
BATE |
1,266 |
2023112316439190 |
|
|||||
|
|
213.5 |
10:06:35 |
BATE |
837 |
2023112316439192 |
|
|||||
|
|
213.5 |
10:06:35 |
CHIX |
650 |
2023112316439194 |
|
|||||
|
|
213.5 |
10:06:35 |
BATE |
44 |
2023112316439196 |
|
|||||
|
|
213.5 |
10:06:35 |
CHIX |
833 |
2023112316439198 |
|
|||||
|
|
213.5 |
10:06:35 |
BATE |
722 |
2023112316439200 |
|
|||||
|
|
213.6 |
10:06:35 |
BATE |
837 |
2023112316439202 |
|
|||||
|
|
213.3 |
10:07:14 |
XLON |
16 |
2023112316439258 |
|
|||||
|
|
213.6 |
10:09:07 |
XLON |
387 |
2023112316439492 |
|
|||||
|
|
213.5 |
10:09:27 |
XLON |
2,050 |
2023112316439516 |
|
|||||
|
|
213.5 |
10:10:08 |
CHIX |
964 |
2023112316439557 |
|
|||||
|
|
213.5 |
10:10:08 |
CHIX |
1,321 |
2023112316439559 |
|
|||||
|
|
213.7 |
10:11:05 |
XLON |
1,784 |
2023112316439661 |
|
|||||
|
|
213.7 |
10:12:11 |
CHIX |
811 |
2023112316439865 |
|
|||||
|
|
213.8 |
10:12:11 |
XLON |
383 |
2023112316439867 |
|
|||||
|
|
213.8 |
10:12:11 |
XLON |
1,538 |
2023112316439869 |
|
|||||
|
|
213.8 |
10:12:11 |
XLON |
1,537 |
2023112316439871 |
|
|||||
|
|
213.8 |
10:12:11 |
XLON |
1,086 |
2023112316439873 |
|
|||||
|
|
213.6 |
10:12:38 |
XLON |
1,592 |
2023112316439901 |
|
|||||
|
|
213.6 |
10:15:44 |
CHIX |
423 |
2023112316440418 |
|
|||||
|
|
213.6 |
10:15:44 |
CHIX |
1,456 |
2023112316440420 |
|
|||||
|
|
213.6 |
10:15:44 |
CHIX |
4,110 |
2023112316440422 |
|
|||||
|
|
213.5 |
10:17:51 |
XLON |
1,897 |
2023112316440681 |
|
|||||
|
|
213.7 |
10:19:54 |
XLON |
466 |
2023112316440978 |
|
|||||
|
|
213.8 |
10:19:54 |
CHIX |
1,055 |
2023112316440980 |
|
|||||
|
|
213.8 |
10:19:54 |
CHIX |
1,206 |
2023112316440982 |
|
|||||
|
|
213.8 |
10:19:54 |
CHIX |
1,100 |
2023112316440984 |
|
|||||
|
|
213.8 |
10:19:54 |
CHIX |
5,683 |
2023112316440986 |
|
|||||
|
|
213.6 |
10:21:04 |
XLON |
379 |
2023112316441118 |
|
|||||
|
|
213.5 |
10:22:16 |
XLON |
1,744 |
2023112316441328 |
|
|||||
|
|
214.0 |
10:29:23 |
CHIX |
29 |
2023112316442778 |
|
|||||
|
|
214.0 |
10:31:38 |
CHIX |
1,864 |
2023112316443184 |
|
|||||
|
|
214.0 |
10:31:38 |
XLON |
441 |
2023112316443186 |
|
|||||
|
|
214.0 |
10:31:38 |
XLON |
1,538 |
2023112316443188 |
|
|||||
|
|
214.0 |
10:35:50 |
CHIX |
535 |
2023112316444127 |
|
|||||
|
|
214.0 |
10:35:50 |
CHIX |
595 |
2023112316444129 |
|
|||||
|
|
214.0 |
10:37:08 |
CHIX |
1,864 |
2023112316444362 |
|
|||||
|
|
214.3 |
10:44:31 |
XLON |
1,693 |
2023112316445569 |
|
|||||
|
|
214.3 |
10:44:31 |
XLON |
1,119 |
2023112316445571 |
|
|||||
|
|
214.3 |
10:44:31 |
XLON |
2,031 |
2023112316445573 |
|
|||||
|
|
214.3 |
10:45:01 |
BATE |
3 |
2023112316445645 |
|
|||||
|
|
214.3 |
10:45:06 |
CHIX |
1,864 |
2023112316445761 |
|
|||||
|
|
214.3 |
10:45:06 |
XLON |
412 |
2023112316445763 |
|
|||||
|
|
214.3 |
10:45:06 |
XLON |
850 |
2023112316445765 |
|
|||||
|
|
214.9 |
10:45:42 |
CHIX |
206 |
2023112316445829 |
|
|||||
|
|
214.9 |
10:45:42 |
CHIX |
800 |
2023112316445831 |
|
|||||
|
|
214.9 |
10:45:42 |
CHIX |
833 |
2023112316445833 |
|
|||||
|
|
214.9 |
10:45:42 |
XLON |
4 |
2023112316445835 |
|
|||||
|
|
214.9 |
10:45:42 |
XLON |
1,537 |
2023112316445837 |
|
|||||
|
|
214.9 |
10:45:42 |
XLON |
486 |
2023112316445839 |
|
|||||
|
|
214.7 |
10:45:42 |
XLON |
1,950 |
2023112316445841 |
|
|||||
|
|
214.8 |
10:45:46 |
CHIX |
1,864 |
2023112316445845 |
|
|||||
|
|
215.0 |
10:46:41 |
XLON |
205 |
2023112316446059 |
|
|||||
|
|
214.9 |
10:46:41 |
XLON |
2,017 |
2023112316446061 |
|
|||||
|
|
215.0 |
10:46:41 |
XLON |
1,537 |
2023112316446063 |
|
|||||
|
|
214.8 |
10:46:41 |
BATE |
837 |
2023112316446065 |
|
|||||
|
|
214.9 |
10:46:41 |
CHIX |
1,864 |
2023112316446067 |
|
|||||
|
|
214.9 |
10:46:41 |
BATE |
465 |
2023112316446069 |
|
|||||
|
|
214.8 |
10:46:41 |
XLON |
660 |
2023112316446071 |
|
|||||
|
|
214.8 |
10:46:41 |
XLON |
1,119 |
2023112316446073 |
|
|||||
|
|
214.9 |
10:46:41 |
CHIX |
1,864 |
2023112316446075 |
|
|||||
|
|
214.7 |
10:46:42 |
XLON |
1,883 |
2023112316446077 |
|
|||||
|
|
214.7 |
10:46:42 |
XLON |
1,968 |
2023112316446079 |
|
|||||
|
|
214.7 |
10:48:35 |
XLON |
448 |
2023112316446248 |
|
|||||
|
|
214.7 |
10:48:35 |
XLON |
1,119 |
2023112316446250 |
|
|||||
|
|
214.8 |
10:49:02 |
CHIX |
1,722 |
2023112316446475 |
|
|||||
|
|
214.8 |
10:49:02 |
XLON |
474 |
2023112316446477 |
|
|||||
|
|
214.8 |
10:49:02 |
XLON |
1,119 |
2023112316446479 |
|
|||||
|
|
214.8 |
10:49:02 |
XLON |
2,015 |
2023112316446481 |
|
|||||
|
|
214.7 |
10:50:14 |
BATE |
1,735 |
2023112316446667 |
|
|||||
|
|
214.7 |
10:50:14 |
CHIX |
641 |
2023112316446669 |
|
|||||
|
|
214.7 |
10:50:14 |
CHIX |
1,106 |
2023112316446671 |
|
|||||
|
|
214.9 |
10:53:39 |
XLON |
1,957 |
2023112316447305 |
|
|||||
|
|
214.8 |
10:53:39 |
XLON |
1,874 |
2023112316447307 |
|
|||||
|
|
214.7 |
10:56:54 |
BATE |
837 |
2023112316447875 |
|
|||||
|
|
214.7 |
10:56:54 |
XLON |
672 |
2023112316447877 |
|
|||||
|
|
214.7 |
10:56:54 |
XLON |
1,537 |
2023112316447879 |
|
|||||
|
|
214.7 |
10:56:54 |
XLON |
1,538 |
2023112316447881 |
|
|||||
|
|
214.7 |
10:56:54 |
XLON |
793 |
2023112316447883 |
|
|||||
|
|
214.7 |
10:57:24 |
XLON |
673 |
2023112316447963 |
|
|||||
|
|
214.7 |
10:57:24 |
XLON |
931 |
2023112316447965 |
|
|||||
|
|
214.7 |
11:00:41 |
CHIX |
558 |
2023112316448556 |
|
|||||
|
|
214.7 |
11:00:41 |
BATE |
3 |
2023112316448558 |
|
|||||
|
|
214.7 |
11:00:41 |
CHIX |
426 |
2023112316448560 |
|
|||||
|
|
214.7 |
11:00:41 |
BATE |
837 |
2023112316448562 |
|
|||||
|
|
214.7 |
11:00:41 |
XLON |
558 |
2023112316448564 |
|
|||||
|
|
214.7 |
11:00:41 |
XLON |
2,736 |
2023112316448566 |
|
|||||
|
|
214.7 |
11:02:09 |
CHIX |
1,041 |
2023112316448860 |
|
|||||
|
|
214.7 |
11:02:09 |
XLON |
607 |
2023112316448862 |
|
|||||
|
|
214.7 |
11:02:09 |
XLON |
1,538 |
2023112316448864 |
|
|||||
|
|
214.7 |
11:02:43 |
XLON |
607 |
2023112316448898 |
|
|||||
|
|
214.6 |
11:04:02 |
XLON |
3,273 |
2023112316449372 |
|
|||||
|
|
214.7 |
11:06:04 |
TRQX |
3 |
2023112316449656 |
|
|||||
|
|
214.7 |
11:06:16 |
CHIX |
1,864 |
2023112316449662 |
|
|||||
|
|
214.7 |
11:06:16 |
CHIX |
892 |
2023112316449664 |
|
|||||
|
|
214.7 |
11:06:16 |
TRQX |
706 |
2023112316449666 |
|
|||||
|
|
214.7 |
11:07:18 |
CHIX |
4 |
2023112316449738 |
|
|||||
|
|
214.7 |
11:07:18 |
CHIX |
1,026 |
2023112316449740 |
|
|||||
|
|
214.7 |
11:07:21 |
XLON |
2,664 |
2023112316449742 |
|
|||||
|
|
214.7 |
11:07:21 |
XLON |
1,538 |
2023112316449744 |
|
|||||
|
|
214.7 |
11:07:21 |
XLON |
437 |
2023112316449746 |
|
|||||
|
|
214.7 |
11:07:21 |
XLON |
1,167 |
2023112316449748 |
|
|||||
|
|
214.5 |
11:09:16 |
XLON |
1,669 |
2023112316450014 |
|
|||||
|
|
214.5 |
11:09:16 |
XLON |
637 |
2023112316450016 |
|
|||||
|
|
214.4 |
11:09:16 |
XLON |
2,792 |
2023112316450018 |
|
|||||
|
|
214.6 |
11:11:28 |
XLON |
1,165 |
2023112316450302 |
|
|||||
|
|
214.6 |
11:11:28 |
XLON |
4,791 |
2023112316450304 |
|
|||||
|
|
214.7 |
11:11:31 |
XLON |
1,168 |
2023112316450310 |
|
|||||
|
|
214.7 |
11:11:31 |
XLON |
1,450 |
2023112316450312 |
|
|||||
|
|
214.6 |
11:12:00 |
XLON |
1,165 |
2023112316450420 |
|
|||||
|
|
214.6 |
11:12:43 |
XLON |
93 |
2023112316450624 |
|
|||||
|
|
214.5 |
11:14:35 |
XLON |
2,228 |
2023112316450988 |
|
|||||
|
|
214.4 |
11:15:00 |
XLON |
2,824 |
2023112316451014 |
|
|||||
|
|
214.6 |
11:16:27 |
TRQX |
868 |
2023112316451218 |
|
|||||
|
|
214.6 |
11:16:29 |
TRQX |
3,000 |
2023112316451220 |
|
|||||
|
|
214.6 |
11:16:29 |
TRQX |
665 |
2023112316451222 |
|
|||||
|
|
214.6 |
11:16:29 |
TRQX |
3,638 |
2023112316451224 |
|
|||||
|
|
214.4 |
11:18:46 |
XLON |
1,438 |
2023112316451536 |
|
|||||
|
|
214.3 |
11:18:51 |
XLON |
2,646 |
2023112316451544 |
|
|||||
|
|
214.3 |
11:21:01 |
CHIX |
504 |
2023112316451780 |
|
|||||
|
|
214.3 |
11:21:01 |
BATE |
3 |
2023112316451782 |
|
|||||
|
|
214.3 |
11:21:01 |
CHIX |
1,980 |
2023112316451784 |
|
|||||
|
|
214.3 |
11:21:01 |
BATE |
1,464 |
2023112316451786 |
|
|||||
|
|
214.3 |
11:21:01 |
XLON |
243 |
2023112316451788 |
|
|||||
|
|
214.3 |
11:22:51 |
CHIX |
3,212 |
2023112316452052 |
|
|||||
|
|
214.5 |
11:24:24 |
CHIX |
375 |
2023112316452135 |
|
|||||
|
|
214.5 |
11:24:24 |
CHIX |
962 |
2023112316452137 |
|
|||||
|
|
214.5 |
11:24:24 |
CHIX |
892 |
2023112316452139 |
|
|||||
|
|
214.5 |
11:24:24 |
CHIX |
833 |
2023112316452141 |
|
|||||
|
|
214.5 |
11:24:24 |
CHIX |
1,864 |
2023112316452143 |
|
|||||
|
|
214.5 |
11:24:24 |
CHIX |
5,135 |
2023112316452145 |
|
|||||
|
|
214.3 |
11:24:43 |
XLON |
1,411 |
2023112316452149 |
|
|||||
|
|
214.2 |
11:26:23 |
XLON |
1,885 |
2023112316452421 |
|
|||||
|
|
214.2 |
11:28:08 |
BATE |
3 |
2023112316452667 |
|
|||||
|
|
214.2 |
11:28:08 |
XLON |
424 |
2023112316452669 |
|
|||||
|
|
214.2 |
11:28:08 |
XLON |
2,741 |
2023112316452671 |
|
|||||
|
|
214.2 |
11:29:25 |
XLON |
399 |
2023112316452946 |
|
|||||
|
|
214.2 |
11:29:25 |
CHIX |
2,949 |
2023112316452948 |
|
|||||
|
|
214.2 |
11:29:25 |
XLON |
950 |
2023112316452950 |
|
|||||
|
|
214.2 |
11:29:25 |
XLON |
431 |
2023112316452952 |
|
|||||
|
|
214.2 |
11:29:45 |
XLON |
4,515 |
2023112316452966 |
|
|||||
|
|
214.0 |
11:30:32 |
XLON |
2,172 |
2023112316453098 |
|
|||||
|
|
214.0 |
11:30:32 |
XLON |
335 |
2023112316453100 |
|
|||||
|
|
213.8 |
11:31:15 |
XLON |
1,928 |
2023112316453253 |
|
|||||
|
|
213.7 |
11:32:24 |
XLON |
2,585 |
2023112316453600 |
|
|||||
|
|
213.5 |
11:35:15 |
XLON |
856 |
2023112316453976 |
|
|||||
|
|
213.5 |
11:35:15 |
XLON |
1,116 |
2023112316453978 |
|
|||||
|
|
213.5 |
11:35:15 |
XLON |
292 |
2023112316453980 |
|
|||||
|
|
213.5 |
11:35:15 |
XLON |
4,741 |
2023112316453982 |
|
|||||
|
|
213.5 |
11:35:15 |
XLON |
438 |
2023112316453984 |
|
|||||
|
|
213.5 |
11:35:15 |
XLON |
531 |
2023112316453986 |
|
|||||
|
|
213.5 |
11:35:15 |
XLON |
1,679 |
2023112316453988 |
|
|||||
|
|
213.3 |
11:36:30 |
XLON |
2,067 |
2023112316454228 |
|
|||||
|
|
213.7 |
11:39:32 |
CHIX |
800 |
2023112316454564 |
|
|||||
|
|
213.7 |
11:39:32 |
CHIX |
1,320 |
2023112316454566 |
|
|||||
|
|
213.7 |
11:39:32 |
XLON |
963 |
2023112316454568 |
|
|||||
|
|
213.7 |
11:39:32 |
XLON |
519 |
2023112316454570 |
|
|||||
|
|
213.8 |
11:41:11 |
CHIX |
2,080 |
2023112316454750 |
|
|||||
|
|
213.8 |
11:41:11 |
XLON |
292 |
2023112316454752 |
|
|||||
|
|
213.8 |
11:41:11 |
XLON |
1,627 |
2023112316454754 |
|
|||||
|
|
213.8 |
11:41:11 |
XLON |
2,628 |
2023112316454756 |
|
|||||
|
|
213.8 |
11:41:11 |
XLON |
923 |
2023112316454758 |
|
|||||
|
|
213.8 |
11:41:11 |
XLON |
1,400 |
2023112316454760 |
|
|||||
|
|
213.8 |
11:41:11 |
XLON |
1,122 |
2023112316454762 |
|
|||||
|
|
213.6 |
11:42:27 |
XLON |
3 |
2023112316454832 |
|
|||||
|
|
213.6 |
11:43:19 |
XLON |
2,211 |
2023112316454996 |
|
|||||
|
|
213.8 |
11:44:55 |
CHIX |
3,250 |
2023112316455095 |
|
|||||
|
|
213.8 |
11:44:55 |
XLON |
1,782 |
2023112316455097 |
|
|||||
|
|
213.8 |
11:44:55 |
XLON |
1,218 |
2023112316455099 |
|
|||||
|
|
213.8 |
11:44:55 |
XLON |
3,575 |
2023112316455101 |
|
|||||
|
|
213.6 |
11:48:29 |
CHIX |
610 |
2023112316455430 |
|
|||||
|
|
213.6 |
11:48:29 |
CHIX |
331 |
2023112316455432 |
|
|||||
|
|
213.6 |
11:48:29 |
CHIX |
243 |
2023112316455434 |
|
|||||
|
|
213.6 |
11:48:29 |
XLON |
137 |
2023112316455436 |
|
|||||
|
|
213.6 |
11:48:29 |
XLON |
1,537 |
2023112316455438 |
|
|||||
|
|
213.6 |
11:48:29 |
XLON |
1,538 |
2023112316455440 |
|
|||||
|
|
213.6 |
11:48:29 |
XLON |
2,747 |
2023112316455442 |
|
|||||
|
|
213.6 |
11:48:29 |
XLON |
211 |
2023112316455444 |
|
|||||
|
|
213.6 |
11:48:29 |
XLON |
374 |
2023112316455446 |
|
|||||
|
|
213.6 |
11:51:01 |
BATE |
4 |
2023112316455710 |
|
|||||
|
|
213.6 |
11:51:01 |
CHIX |
390 |
2023112316455712 |
|
|||||
|
|
213.6 |
11:51:01 |
CHIX |
212 |
2023112316455714 |
|
|||||
|
|
213.6 |
11:51:01 |
XLON |
419 |
2023112316455716 |
|
|||||
|
|
213.6 |
11:51:01 |
CHIX |
1,554 |
2023112316455718 |
|
|||||
|
|
213.6 |
11:51:01 |
XLON |
381 |
2023112316455720 |
|
|||||
|
|
213.6 |
11:51:01 |
CHIX |
685 |
2023112316455722 |
|
|||||
|
|
213.6 |
11:51:01 |
CHIX |
1,266 |
2023112316455724 |
|
|||||
|
|
213.5 |
11:52:09 |
XLON |
1,940 |
2023112316455967 |
|
|||||
|
|
213.5 |
11:52:09 |
XLON |
1,879 |
2023112316455969 |
|
|||||
|
|
213.5 |
11:54:07 |
CHIX |
3,550 |
2023112316456075 |
|
|||||
|
|
213.6 |
11:54:07 |
CHIX |
1,838 |
2023112316456077 |
|
|||||
|
|
213.6 |
11:54:07 |
XLON |
3,880 |
2023112316456079 |
|
|||||
|
|
213.4 |
11:56:22 |
XLON |
1,164 |
2023112316456303 |
|
|||||
|
|
213.4 |
11:56:22 |
XLON |
603 |
2023112316456305 |
|
|||||
|
|
213.3 |
11:57:18 |
XLON |
2,138 |
2023112316456499 |
|
|||||
|
|
213.3 |
11:57:18 |
XLON |
183 |
2023112316456501 |
|
|||||
|
|
213.4 |
11:58:39 |
BATE |
303 |
2023112316456545 |
|
|||||
|
|
213.4 |
11:59:18 |
CHIX |
3,434 |
2023112316456657 |
|
|||||
|
|
213.4 |
11:59:18 |
XLON |
4,462 |
2023112316456659 |
|
|||||
|
|
213.4 |
11:59:18 |
XLON |
2,199 |
2023112316456661 |
|
|||||
|
|
213.4 |
12:01:40 |
XLON |
2,323 |
2023112316456885 |
|
|||||
|
|
213.2 |
12:02:01 |
XLON |
2,098 |
2023112316457101 |
|
|||||
|
|
213.1 |
12:02:30 |
XLON |
929 |
2023112316457159 |
|
|||||
|
|
213.1 |
12:02:30 |
XLON |
1,091 |
2023112316457161 |
|
|||||
|
|
213.2 |
12:05:03 |
CHIX |
2,397 |
2023112316457489 |
|
|||||
|
|
213.2 |
12:05:03 |
CHIX |
469 |
2023112316457491 |
|
|||||
|
|
213.2 |
12:05:03 |
XLON |
374 |
2023112316457493 |
|
|||||
|
|
213.2 |
12:05:03 |
XLON |
5,655 |
2023112316457495 |
|
|||||
|
|
213.2 |
12:07:51 |
XLON |
578 |
2023112316457773 |
|
|||||
|
|
213.2 |
12:07:51 |
CHIX |
445 |
2023112316457775 |
|
|||||
|
|
213.2 |
12:07:51 |
CHIX |
211 |
2023112316457777 |
|
|||||
|
|
213.2 |
12:07:51 |
CHIX |
578 |
2023112316457779 |
|
|||||
|
|
213.2 |
12:07:52 |
CHIX |
344 |
2023112316457783 |
|
|||||
|
|
213.2 |
12:07:52 |
CHIX |
1,366 |
2023112316457785 |
|
|||||
|
|
213.2 |
12:07:52 |
XLON |
6,085 |
2023112316457787 |
|
|||||
|
|
213.1 |
12:13:07 |
CHIX |
2,637 |
2023112316458376 |
|
|||||
|
|
213.1 |
12:13:07 |
XLON |
3,833 |
2023112316458378 |
|
|||||
|
|
213.1 |
12:13:07 |
XLON |
1,675 |
2023112316458380 |
|
|||||
|
|
213.2 |
12:14:22 |
XLON |
1,636 |
2023112316458462 |
|
|||||
|
|
213.3 |
12:14:55 |
CHIX |
92 |
2023112316458624 |
|
|||||
|
|
213.3 |
12:14:55 |
BATE |
3 |
2023112316458626 |
|
|||||
|
|
213.3 |
12:17:13 |
CHIX |
700 |
2023112316458901 |
|
|||||
|
|
213.3 |
12:17:13 |
XLON |
700 |
2023112316458903 |
|
|||||
|
|
213.2 |
12:18:37 |
XLON |
640 |
2023112316459017 |
|
|||||
|
|
213.3 |
12:18:37 |
BATE |
837 |
2023112316459019 |
|
|||||
|
|
213.3 |
12:18:37 |
BATE |
303 |
2023112316459021 |
|
|||||
|
|
213.3 |
12:18:37 |
BATE |
999 |
2023112316459023 |
|
|||||
|
|
213.3 |
12:19:01 |
BATE |
837 |
2023112316459055 |
|
|||||
|
|
213.3 |
12:19:46 |
BATE |
2 |
2023112316459291 |
|
|||||
|
|
213.3 |
12:20:07 |
BATE |
34 |
2023112316459331 |
|
|||||
|
|
213.3 |
12:21:49 |
CHIX |
700 |
2023112316459572 |
|
|||||
|
|
213.3 |
12:21:49 |
XLON |
700 |
2023112316459574 |
|
|||||
|
|
213.3 |
12:23:01 |
XLON |
701 |
2023112316459644 |
|
|||||
|
|
213.3 |
12:23:25 |
CHIX |
700 |
2023112316459795 |
|
|||||
|
|
213.2 |
12:26:47 |
CHIX |
2,067 |
2023112316460193 |
|
|||||
|
|
213.3 |
12:26:47 |
BATE |
454 |
2023112316460195 |
|
|||||
|
|
213.3 |
12:26:50 |
BATE |
39 |
2023112316460197 |
|
|||||
|
|
213.3 |
12:26:53 |
BATE |
29 |
2023112316460201 |
|
|||||
|
|
213.3 |
12:26:53 |
BATE |
837 |
2023112316460203 |
|
|||||
|
|
213.3 |
12:26:56 |
BATE |
837 |
2023112316460207 |
|
|||||
|
|
213.3 |
12:27:05 |
BATE |
837 |
2023112316460221 |
|
|||||
|
|
213.1 |
12:27:09 |
XLON |
2,036 |
2023112316460229 |
|
|||||
|
|
213.2 |
12:27:09 |
XLON |
1,943 |
2023112316460231 |
|
|||||
|
|
213.2 |
12:28:20 |
CHIX |
514 |
2023112316460415 |
|
|||||
|
|
213.1 |
12:28:25 |
XLON |
1,956 |
2023112316460429 |
|
|||||
|
|
213.2 |
12:28:26 |
CHIX |
1,772 |
2023112316460431 |
|
|||||
|
|
213.2 |
12:28:26 |
CHIX |
1,171 |
2023112316460433 |
|
|||||
|
|
213.2 |
12:28:26 |
CHIX |
654 |
2023112316460435 |
|
|||||
|
|
213.2 |
12:28:26 |
CHIX |
595 |
2023112316460437 |
|
|||||
|
|
213.2 |
12:28:35 |
XLON |
470 |
2023112316460449 |
|
|||||
|
|
213.1 |
12:28:36 |
XLON |
1,986 |
2023112316460457 |
|
|||||
|
|
213.2 |
12:28:38 |
XLON |
1,538 |
2023112316460463 |
|
|||||
|
|
213.2 |
12:28:38 |
XLON |
1,537 |
2023112316460465 |
|
|||||
|
|
213.2 |
12:28:38 |
XLON |
444 |
2023112316460467 |
|
|||||
|
|
213.2 |
12:28:38 |
XLON |
438 |
2023112316460469 |
|
|||||
|
|
213.2 |
12:28:41 |
XLON |
1,537 |
2023112316460471 |
|
|||||
|
|
213.2 |
12:28:41 |
XLON |
453 |
2023112316460473 |
|
|||||
|
|
213.2 |
12:28:41 |
XLON |
1,340 |
2023112316460475 |
|
|||||
|
|
213.2 |
12:28:44 |
XLON |
1,538 |
2023112316460477 |
|
|||||
|
|
213.2 |
12:28:44 |
XLON |
1,537 |
2023112316460479 |
|
|||||
|
|
213.2 |
12:28:44 |
XLON |
1,348 |
2023112316460481 |
|
|||||
|
|
213.2 |
12:28:44 |
XLON |
476 |
2023112316460483 |
|
|||||
|
|
213.2 |
12:29:33 |
CHIX |
3,622 |
2023112316460551 |
|
|||||
|
|
213.2 |
12:29:33 |
XLON |
6,958 |
2023112316460553 |
|
|||||
|
|
213.1 |
12:30:21 |
XLON |
83 |
2023112316460707 |
|
|||||
|
|
213.2 |
12:32:12 |
CHIX |
1,818 |
2023112316460847 |
|
|||||
|
|
213.2 |
12:32:12 |
XLON |
769 |
2023112316460849 |
|
|||||
|
|
213.2 |
12:32:15 |
XLON |
4,870 |
2023112316460859 |
|
|||||
|
|
213.2 |
12:32:15 |
CHIX |
853 |
2023112316460861 |
|
|||||
|
|
213.2 |
12:32:29 |
CHIX |
633 |
2023112316460969 |
|
|||||
|
|
213.2 |
12:32:42 |
XLON |
1,048 |
2023112316460973 |
|
|||||
|
|
213.2 |
12:35:45 |
XLON |
179 |
2023112316461272 |
|
|||||
|
|
213.2 |
12:35:48 |
XLON |
171 |
2023112316461286 |
|
|||||
|
|
213.2 |
12:35:51 |
XLON |
59 |
2023112316461288 |
|
|||||
|
|
213.2 |
12:35:54 |
XLON |
260 |
2023112316461292 |
|
|||||
|
|
213.2 |
12:35:54 |
XLON |
59 |
2023112316461294 |
|
|||||
|
|
213.2 |
12:35:57 |
XLON |
59 |
2023112316461296 |
|
|||||
|
|
213.2 |
12:35:57 |
XLON |
700 |
2023112316461298 |
|
|||||
|
|
213.2 |
12:36:16 |
XLON |
59 |
2023112316461308 |
|
|||||
|
|
213.2 |
12:36:19 |
XLON |
121 |
2023112316461310 |
|
|||||
|
|
213.2 |
12:36:22 |
XLON |
59 |
2023112316461320 |
|
|||||
|
|
213.2 |
12:36:22 |
XLON |
1,345 |
2023112316461322 |
|
|||||
|
|
213.2 |
12:36:22 |
XLON |
6,050 |
2023112316461324 |
|
|||||
|
|
213.2 |
12:36:22 |
XLON |
1,898 |
2023112316461326 |
|
|||||
|
|
213.4 |
12:39:52 |
CHIX |
679 |
2023112316461756 |
|
|||||
|
|
213.4 |
12:39:52 |
CHIX |
333 |
2023112316461758 |
|
|||||
|
|
213.4 |
12:39:52 |
CHIX |
892 |
2023112316461760 |
|
|||||
|
|
213.4 |
12:39:52 |
CHIX |
1,925 |
2023112316461762 |
|
|||||
|
|
213.4 |
12:39:52 |
CHIX |
3,000 |
2023112316461764 |
|
|||||
|
|
213.4 |
12:39:52 |
CHIX |
2 |
2023112316461766 |
|
|||||
|
|
213.4 |
12:39:53 |
CHIX |
322 |
2023112316461868 |
|
|||||
|
|
213.4 |
12:39:53 |
CHIX |
1,310 |
2023112316461870 |
|
|||||
|
|
213.3 |
12:41:53 |
XLON |
2,131 |
2023112316462002 |
|
|||||
|
|
213.4 |
12:43:44 |
BATE |
1,997 |
2023112316462246 |
|
|||||
|
|
213.4 |
12:43:44 |
XLON |
3,000 |
2023112316462248 |
|
|||||
|
|
213.4 |
12:43:44 |
XLON |
5,385 |
2023112316462250 |
|
|||||
|
|
213.3 |
12:46:18 |
XLON |
2,085 |
2023112316462576 |
|
|||||
|
|
213.2 |
12:46:20 |
XLON |
2 |
2023112316462594 |
|
|||||
|
|
213.3 |
12:47:27 |
CHIX |
747 |
2023112316462782 |
|
|||||
|
|
213.3 |
12:47:27 |
XLON |
1,389 |
2023112316462784 |
|
|||||
|
|
213.3 |
12:47:27 |
CHIX |
1,489 |
2023112316462786 |
|
|||||
|
|
213.3 |
12:47:27 |
CHIX |
639 |
2023112316462788 |
|
|||||
|
|
213.4 |
12:48:58 |
BATE |
303 |
2023112316463438 |
|
|||||
|
|
213.4 |
12:48:58 |
BATE |
837 |
2023112316463440 |
|
|||||
|
|
213.4 |
12:48:58 |
BATE |
4,957 |
2023112316463442 |
|
|||||
|
|
213.4 |
12:48:58 |
BATE |
2,473 |
2023112316463444 |
|
|||||
|
|
213.4 |
12:48:58 |
BATE |
1,152 |
2023112316463446 |
|
|||||
|
|
213.2 |
12:52:32 |
CHIX |
434 |
2023112316464008 |
|
|||||
|
|
213.2 |
12:52:32 |
CHIX |
434 |
2023112316464010 |
|
|||||
|
|
213.2 |
12:52:32 |
BATE |
564 |
2023112316464012 |
|
|||||
|
|
213.2 |
12:52:32 |
CHIX |
2,107 |
2023112316464014 |
|
|||||
|
|
213.2 |
12:52:32 |
BATE |
983 |
2023112316464016 |
|
|||||
|
|
213.2 |
12:52:32 |
CHIX |
1,621 |
2023112316464018 |
|
|||||
|
|
213.2 |
12:52:32 |
CHIX |
426 |
2023112316464020 |
|
|||||
|
|
213.2 |
12:52:32 |
CHIX |
810 |
2023112316464022 |
|
|||||
|
|
213.2 |
12:57:46 |
XLON |
2 |
2023112316464672 |
|
|||||
|
|
213.2 |
12:57:59 |
XLON |
5,188 |
2023112316464694 |
|
|||||
|
|
213.2 |
12:57:59 |
XLON |
540 |
2023112316464696 |
|
|||||
|
|
213.5 |
13:00:20 |
XLON |
3,003 |
2023112316465174 |
|
|||||
|
|
213.4 |
13:01:52 |
XLON |
205 |
2023112316465337 |
|
|||||
|
|
213.5 |
13:01:53 |
XLON |
1,538 |
2023112316465339 |
|
|||||
|
|
213.5 |
13:01:53 |
XLON |
882 |
2023112316465341 |
|
|||||
|
|
213.4 |
13:02:02 |
XLON |
2,423 |
2023112316465343 |
|
|||||
|
|
213.4 |
13:02:49 |
XLON |
2 |
2023112316465513 |
|
|||||
|
|
213.4 |
13:02:49 |
XLON |
2,931 |
2023112316465515 |
|
|||||
|
|
213.4 |
13:02:50 |
XLON |
1,900 |
2023112316465517 |
|
|||||
|
|
213.4 |
13:02:50 |
XLON |
1,166 |
2023112316465519 |
|
|||||
|
|
213.4 |
13:02:50 |
XLON |
1,010 |
2023112316465521 |
|
|||||
|
|
213.4 |
13:03:01 |
XLON |
3 |
2023112316465549 |
|
|||||
|
|
213.5 |
13:03:20 |
XLON |
373 |
2023112316465555 |
|
|||||
|
|
213.5 |
13:03:20 |
XLON |
438 |
2023112316465557 |
|
|||||
|
|
213.5 |
13:03:20 |
XLON |
2,715 |
2023112316465559 |
|
|||||
|
|
213.5 |
13:03:20 |
XLON |
532 |
2023112316465561 |
|
|||||
|
|
213.5 |
13:03:20 |
XLON |
1,119 |
2023112316465563 |
|
|||||
|
|
213.5 |
13:03:20 |
XLON |
871 |
2023112316465565 |
|
|||||
|
|
213.5 |
13:03:20 |
XLON |
765 |
2023112316465567 |
|
|||||
|
|
213.5 |
13:03:20 |
XLON |
2 |
2023112316465569 |
|
|||||
|
|
213.6 |
13:04:44 |
XLON |
2 |
2023112316465655 |
|
|||||
|
|
213.6 |
13:05:00 |
CHIX |
2 |
2023112316465761 |
|
|||||
|
|
214.0 |
13:10:45 |
CHIX |
3 |
2023112316466478 |
|
|||||
|
|
214.0 |
13:10:45 |
XLON |
628 |
2023112316466480 |
|
|||||
|
|
214.0 |
13:11:00 |
XLON |
642 |
2023112316466513 |
|
|||||
|
|
214.0 |
13:11:12 |
XLON |
663 |
2023112316466515 |
|
|||||
|
|
214.0 |
13:11:23 |
XLON |
8,145 |
2023112316466533 |
|
|||||
|
|
214.0 |
13:11:23 |
CHIX |
773 |
2023112316466535 |
|
|||||
|
|
214.0 |
13:11:23 |
BATE |
2,227 |
2023112316466537 |
|
|||||
|
|
214.0 |
13:11:23 |
XLON |
2,034 |
2023112316466539 |
|
|||||
|
|
214.0 |
13:11:23 |
CHIX |
1,037 |
2023112316466541 |
|
|||||
|
|
214.0 |
13:11:23 |
CHIX |
2,852 |
2023112316466543 |
|
|||||
|
|
214.0 |
13:11:24 |
XLON |
53 |
2023112316466545 |
|
|||||
|
|
214.0 |
13:11:25 |
XLON |
48 |
2023112316466549 |
|
|||||
|
|
214.0 |
13:11:29 |
XLON |
36 |
2023112316466551 |
|
|||||
|
|
214.0 |
13:11:30 |
XLON |
36 |
2023112316466553 |
|
|||||
|
|
214.1 |
13:11:51 |
BATE |
303 |
2023112316466667 |
|
|||||
|
|
214.1 |
13:11:51 |
BATE |
1,034 |
2023112316466669 |
|
|||||
|
|
214.1 |
13:14:56 |
BATE |
2 |
2023112316466837 |
|
|||||
|
|
214.2 |
13:14:59 |
XLON |
1 |
2023112316466839 |
|
|||||
|
|
214.2 |
13:15:33 |
XLON |
78 |
2023112316467029 |
|
|||||
|
|
214.2 |
13:16:04 |
CHIX |
4,189 |
2023112316467053 |
|
|||||
|
|
214.2 |
13:16:04 |
XLON |
7,924 |
2023112316467055 |
|
|||||
|
|
214.1 |
13:16:26 |
XLON |
3,533 |
2023112316467063 |
|
|||||
|
|
214.0 |
13:16:38 |
XLON |
3 |
2023112316467067 |
|
|||||
|
|
214.0 |
13:17:03 |
XLON |
3 |
2023112316467099 |
|
|||||
|
|
214.1 |
13:17:57 |
CHIX |
684 |
2023112316467127 |
|
|||||
|
|
214.1 |
13:17:57 |
BATE |
4 |
2023112316467129 |
|
|||||
|
|
214.1 |
13:17:57 |
CHIX |
342 |
2023112316467131 |
|
|||||
|
|
214.1 |
13:17:57 |
BATE |
979 |
2023112316467133 |
|
|||||
|
|
214.1 |
13:17:57 |
BATE |
2,094 |
2023112316467135 |
|
|||||
|
|
214.1 |
13:17:57 |
CHIX |
145 |
2023112316467137 |
|
|||||
|
|
214.1 |
13:17:57 |
CHIX |
5,567 |
2023112316467139 |
|
|||||
|
|
214.3 |
13:22:27 |
CHIX |
462 |
2023112316467962 |
|
|||||
|
|
214.3 |
13:22:27 |
XLON |
2,747 |
2023112316467964 |
|
|||||
|
|
214.3 |
13:22:27 |
XLON |
4,187 |
2023112316467966 |
|
|||||
|
|
214.3 |
13:22:27 |
CHIX |
3,000 |
2023112316467968 |
|
|||||
|
|
214.2 |
13:23:34 |
XLON |
1,832 |
2023112316468179 |
|
|||||
|
|
214.1 |
13:25:35 |
BATE |
123 |
2023112316468489 |
|
|||||
|
|
214.1 |
13:25:35 |
CHIX |
384 |
2023112316468491 |
|
|||||
|
|
214.1 |
13:25:35 |
CHIX |
2,054 |
2023112316468493 |
|
|||||
|
|
214.1 |
13:25:35 |
CHIX |
195 |
2023112316468495 |
|
|||||
|
|
214.1 |
13:25:35 |
CHIX |
700 |
2023112316468497 |
|
|||||
|
|
214.1 |
13:25:35 |
CHIX |
347 |
2023112316468499 |
|
|||||
|
|
214.2 |
13:26:36 |
BATE |
303 |
2023112316468755 |
|
|||||
|
|
214.2 |
13:26:36 |
BATE |
718 |
2023112316468757 |
|
|||||
|
|
214.2 |
13:26:36 |
BATE |
987 |
2023112316468759 |
|
|||||
|
|
214.3 |
13:27:37 |
CHIX |
762 |
2023112316468823 |
|
|||||
|
|
214.3 |
13:27:37 |
CHIX |
1,059 |
2023112316468825 |
|
|||||
|
|
214.3 |
13:27:37 |
BATE |
719 |
2023112316468827 |
|
|||||
|
|
214.3 |
13:28:38 |
CHIX |
602 |
2023112316468919 |
|
|||||
|
|
214.3 |
13:28:38 |
XLON |
769 |
2023112316468921 |
|
|||||
|
|
214.3 |
13:28:38 |
XLON |
990 |
2023112316468923 |
|
|||||
|
|
214.5 |
13:29:54 |
CHIX |
75 |
2023112316469125 |
|
|||||
|
|
214.5 |
13:30:36 |
CHIX |
1,744 |
2023112316469229 |
|
|||||
|
|
214.5 |
13:30:36 |
XLON |
746 |
2023112316469231 |
|
|||||
|
|
214.5 |
13:30:36 |
XLON |
1,537 |
2023112316469233 |
|
|||||
|
|
214.5 |
13:30:36 |
XLON |
507 |
2023112316469235 |
|
|||||
|
|
214.5 |
13:30:40 |
XLON |
1,537 |
2023112316469237 |
|
|||||
|
|
214.4 |
13:30:58 |
XLON |
2,765 |
2023112316469429 |
|
|||||
|
|
214.4 |
13:31:16 |
XLON |
4 |
2023112316469441 |
|
|||||
|
|
214.4 |
13:31:34 |
XLON |
2,552 |
2023112316469461 |
|
|||||
|
|
214.4 |
13:32:57 |
XLON |
2,822 |
2023112316469665 |
|
|||||
|
|
214.3 |
13:33:08 |
XLON |
700 |
2023112316469703 |
|
|||||
|
|
214.3 |
13:33:08 |
XLON |
2,048 |
2023112316469705 |
|
|||||
|
|
214.4 |
13:37:52 |
XLON |
2,954 |
2023112316470616 |
|
|||||
|
|
214.4 |
13:37:52 |
XLON |
3,515 |
2023112316470618 |
|
|||||
|
|
214.4 |
13:39:02 |
XLON |
499 |
2023112316470713 |
|
|||||
|
|
214.4 |
13:39:02 |
CHIX |
2,926 |
2023112316470715 |
|
|||||
|
|
214.4 |
13:39:11 |
CHIX |
1,802 |
2023112316470855 |
|
|||||
|
|
214.4 |
13:39:11 |
BATE |
717 |
2023112316470857 |
|
|||||
|
|
214.4 |
13:39:11 |
XLON |
274 |
2023112316470859 |
|
|||||
|
|
214.5 |
13:40:37 |
XLON |
2,264 |
2023112316471219 |
|
|||||
|
|
214.5 |
13:42:51 |
XLON |
3 |
2023112316471591 |
|
|||||
|
|
214.5 |
13:43:22 |
XLON |
3 |
2023112316471759 |
|
|||||
|
|
214.5 |
13:46:41 |
CHIX |
700 |
2023112316472234 |
|
|||||
|
|
214.5 |
13:46:49 |
XLON |
3 |
2023112316472350 |
|
|||||
|
|
214.5 |
13:46:58 |
XLON |
3 |
2023112316472368 |
|
|||||
|
|
214.5 |
13:46:58 |
XLON |
3,972 |
2023112316472370 |
|
|||||
|
|
214.5 |
13:46:58 |
XLON |
1,900 |
2023112316472372 |
|
|||||
|
|
214.5 |
13:46:58 |
XLON |
456 |
2023112316472374 |
|
|||||
|
|
214.5 |
13:46:58 |
CHIX |
747 |
2023112316472376 |
|
|||||
|
|
214.5 |
13:46:58 |
XLON |
211 |
2023112316472378 |
|
|||||
|
|
214.5 |
13:47:01 |
BATE |
303 |
2023112316472380 |
|
|||||
|
|
214.5 |
13:47:01 |
CHIX |
224 |
2023112316472382 |
|
|||||
|
|
214.5 |
13:47:01 |
CHIX |
889 |
2023112316472384 |
|
|||||
|
|
214.5 |
13:47:01 |
CHIX |
1,438 |
2023112316472386 |
|
|||||
|
|
214.5 |
13:47:01 |
CHIX |
363 |
2023112316472388 |
|
|||||
|
|
214.5 |
13:47:19 |
BATE |
332 |
2023112316472450 |
|
|||||
|
|
214.5 |
13:47:19 |
CHIX |
423 |
2023112316472452 |
|
|||||
|
|
214.5 |
13:47:19 |
CHIX |
1,618 |
2023112316472454 |
|
|||||
|
|
214.5 |
13:47:19 |
XLON |
296 |
2023112316472456 |
|
|||||
|
|
214.5 |
13:47:19 |
CHIX |
211 |
2023112316472458 |
|
|||||
|
|
214.5 |
13:48:16 |
CHIX |
1,911 |
2023112316472742 |
|
|||||
|
|
214.7 |
13:50:52 |
XLON |
1,900 |
2023112316473128 |
|
|||||
|
|
214.7 |
13:50:52 |
XLON |
1,119 |
2023112316473130 |
|
|||||
|
|
214.7 |
13:50:52 |
XLON |
211 |
2023112316473132 |
|
|||||
|
|
214.7 |
13:51:01 |
CHIX |
1,865 |
2023112316473282 |
|
|||||
|
|
214.7 |
13:51:04 |
CHIX |
747 |
2023112316473298 |
|
|||||
|
|
214.7 |
13:51:04 |
CHIX |
3 |
2023112316473300 |
|
|||||
|
|
214.7 |
13:51:04 |
BATE |
2,011 |
2023112316473302 |
|
|||||
|
|
214.7 |
13:51:04 |
XLON |
1,538 |
2023112316473304 |
|
|||||
|
|
214.7 |
13:51:04 |
XLON |
1,680 |
2023112316473306 |
|
|||||
|
|
214.7 |
13:51:07 |
CHIX |
748 |
2023112316473308 |
|
|||||
|
|
214.7 |
13:51:07 |
BATE |
303 |
2023112316473310 |
|
|||||
|
|
214.7 |
13:51:07 |
XLON |
292 |
2023112316473312 |
|
|||||
|
|
214.7 |
13:51:07 |
CHIX |
1,864 |
2023112316473314 |
|
|||||
|
|
214.7 |
13:51:07 |
XLON |
421 |
2023112316473316 |
|
|||||
|
|
214.7 |
13:51:07 |
XLON |
440 |
2023112316473318 |
|
|||||
|
|
214.7 |
13:51:07 |
CHIX |
1,791 |
2023112316473320 |
|
|||||
|
|
214.6 |
13:51:33 |
XLON |
2,385 |
2023112316473376 |
|
|||||
|
|
214.5 |
13:52:46 |
XLON |
2,816 |
2023112316473632 |
|
|||||
|
|
214.5 |
13:54:03 |
CHIX |
217 |
2023112316473871 |
|
|||||
|
|
214.5 |
13:54:03 |
CHIX |
623 |
2023112316473873 |
|
|||||
|
|
214.5 |
13:54:03 |
XLON |
232 |
2023112316473875 |
|
|||||
|
|
214.5 |
13:54:03 |
CHIX |
608 |
2023112316473877 |
|
|||||
|
|
214.5 |
13:54:03 |
XLON |
139 |
2023112316473879 |
|
|||||
|
|
214.5 |
13:55:46 |
CHIX |
15 |
2023112316474252 |
|
|||||
|
|
214.5 |
13:57:36 |
XLON |
4 |
2023112316474586 |
|
|||||
|
|
214.5 |
13:57:54 |
CHIX |
624 |
2023112316474618 |
|
|||||
|
|
214.5 |
13:57:54 |
CHIX |
2,586 |
2023112316474620 |
|
|||||
|
|
214.5 |
13:57:54 |
XLON |
6,192 |
2023112316474622 |
|
|||||
|
|
214.5 |
13:58:07 |
BATE |
454 |
2023112316474626 |
|
|||||
|
|
214.5 |
13:58:07 |
CHIX |
125 |
2023112316474628 |
|
|||||
|
|
214.5 |
13:58:07 |
BATE |
1,716 |
2023112316474630 |
|
|||||
|
|
214.5 |
13:58:07 |
CHIX |
854 |
2023112316474632 |
|
|||||
|
|
214.5 |
13:58:07 |
XLON |
639 |
2023112316474634 |
|
|||||
|
|
214.5 |
13:58:07 |
CHIX |
1,253 |
2023112316474636 |
|
|||||
|
|
214.5 |
13:58:07 |
XLON |
438 |
2023112316474638 |
|
|||||
|
|
214.5 |
13:58:07 |
CHIX |
585 |
2023112316474740 |
|
|||||
|
|
214.5 |
13:58:07 |
XLON |
901 |
2023112316474742 |
|
|||||
|
|
214.5 |
13:58:07 |
CHIX |
305 |
2023112316474744 |
|
|||||
|
|
214.8 |
14:05:10 |
CHIX |
313 |
2023112316476280 |
|
|||||
|
|
214.8 |
14:05:10 |
BATE |
1,857 |
2023112316476282 |
|
|||||
|
|
214.8 |
14:05:10 |
CHIX |
313 |
2023112316476284 |
|
|||||
|
|
214.8 |
14:05:10 |
XLON |
1,542 |
2023112316476286 |
|
|||||
|
|
214.8 |
14:05:10 |
XLON |
6,460 |
2023112316476288 |
|
|||||
|
|
214.8 |
14:05:10 |
CHIX |
3,493 |
2023112316476290 |
|
|||||
|
|
214.9 |
14:05:14 |
BATE |
4 |
2023112316476294 |
|
|||||
|
|
214.9 |
14:05:14 |
CHIX |
303 |
2023112316476296 |
|
|||||
|
|
214.9 |
14:05:14 |
CHIX |
305 |
2023112316476298 |
|
|||||
|
|
214.9 |
14:05:14 |
XLON |
782 |
2023112316476300 |
|
|||||
|
|
214.9 |
14:05:14 |
XLON |
1,119 |
2023112316476302 |
|
|||||
|
|
215.1 |
14:06:32 |
CHIX |
543 |
2023112316476877 |
|
|||||
|
|
215.1 |
14:06:32 |
CHIX |
4 |
2023112316476879 |
|
|||||
|
|
215.1 |
14:08:27 |
CHIX |
1,864 |
2023112316477188 |
|
|||||
|
|
215.1 |
14:08:27 |
BATE |
303 |
2023112316477190 |
|
|||||
|
|
215.1 |
14:08:27 |
CHIX |
3,593 |
2023112316477192 |
|
|||||
|
|
215.1 |
14:09:04 |
CHIX |
1,838 |
2023112316477451 |
|
|||||
|
|
215.1 |
14:09:04 |
XLON |
294 |
2023112316477453 |
|
|||||
|
|
215.1 |
14:09:05 |
XLON |
4,146 |
2023112316477463 |
|
|||||
|
|
215.3 |
14:09:10 |
XLON |
63 |
2023112316477603 |
|
|||||
|
|
215.3 |
14:09:12 |
XLON |
3,085 |
2023112316477605 |
|
|||||
|
|
215.2 |
14:09:14 |
XLON |
937 |
2023112316477609 |
|
|||||
|
|
215.0 |
14:10:18 |
XLON |
1,546 |
2023112316477872 |
|
|||||
|
|
215.1 |
14:11:41 |
XLON |
2,470 |
2023112316478138 |
|
|||||
|
|
215.0 |
14:11:41 |
XLON |
2,874 |
2023112316478144 |
|
|||||
|
|
215.3 |
14:14:54 |
XLON |
760 |
2023112316478651 |
|
|||||
|
|
215.3 |
14:14:54 |
CHIX |
3,317 |
2023112316478653 |
|
|||||
|
|
215.3 |
14:15:01 |
XLON |
6,471 |
2023112316478675 |
|
|||||
|
|
215.3 |
14:18:11 |
XLON |
1,861 |
2023112316479420 |
|
|||||
|
|
215.4 |
14:18:58 |
XLON |
652 |
2023112316479624 |
|
|||||
|
|
215.5 |
14:19:28 |
XLON |
193 |
2023112316479685 |
|
|||||
|
|
215.5 |
14:19:28 |
XLON |
972 |
2023112316479687 |
|
|||||
|
|
215.5 |
14:19:34 |
CHIX |
763 |
2023112316479693 |
|
|||||
|
|
215.4 |
14:20:17 |
XLON |
12 |
2023112316479931 |
|
|||||
|
|
215.4 |
14:20:32 |
XLON |
144 |
2023112316479980 |
|
|||||
|
|
215.4 |
14:20:44 |
XLON |
12 |
2023112316480124 |
|
|||||
|
|
215.4 |
14:20:44 |
XLON |
1,538 |
2023112316480126 |
|
|||||
|
|
215.4 |
14:20:50 |
XLON |
1,538 |
2023112316480138 |
|
|||||
|
|
215.4 |
14:21:21 |
XLON |
5,339 |
2023112316480244 |
|
|||||
|
|
215.4 |
14:21:21 |
CHIX |
359 |
2023112316480246 |
|
|||||
|
|
215.4 |
14:21:21 |
XLON |
326 |
2023112316480248 |
|
|||||
|
|
215.4 |
14:21:26 |
CHIX |
619 |
2023112316480258 |
|
|||||
|
|
215.4 |
14:21:26 |
XLON |
494 |
2023112316480260 |
|
|||||
|
|
215.5 |
14:21:43 |
CHIX |
464 |
2023112316480429 |
|
|||||
|
|
215.5 |
14:21:43 |
BATE |
1,006 |
2023112316480431 |
|
|||||
|
|
215.5 |
14:21:43 |
CHIX |
329 |
2023112316480433 |
|
|||||
|
|
215.5 |
14:21:43 |
CHIX |
397 |
2023112316480435 |
|
|||||
|
|
215.4 |
14:22:08 |
XLON |
25 |
2023112316480550 |
|
|||||
|
|
215.6 |
14:24:33 |
CHIX |
293 |
2023112316481647 |
|
|||||
|
|
215.6 |
14:24:33 |
XLON |
930 |
2023112316481649 |
|
|||||
|
|
215.6 |
14:25:04 |
XLON |
793 |
2023112316481919 |
|
|||||
|
|
215.6 |
14:25:04 |
XLON |
1,538 |
2023112316481921 |
|
|||||
|
|
215.6 |
14:25:34 |
XLON |
256 |
2023112316482045 |
|
|||||
|
|
215.6 |
14:25:40 |
XLON |
75 |
2023112316482063 |
|
|||||
|
|
215.6 |
14:25:40 |
XLON |
730 |
2023112316482065 |
|
|||||
|
|
215.6 |
14:26:05 |
XLON |
1,025 |
2023112316482093 |
|
|||||
|
|
215.6 |
14:26:35 |
XLON |
712 |
2023112316482289 |
|
|||||
|
|
215.6 |
14:26:44 |
BATE |
837 |
2023112316482329 |
|
|||||
|
|
215.6 |
14:26:44 |
XLON |
47 |
2023112316482331 |
|
|||||
|
|
215.6 |
14:27:06 |
BATE |
837 |
2023112316482405 |
|
|||||
|
|
215.6 |
14:27:12 |
BATE |
9 |
2023112316482511 |
|
|||||
|
|
215.6 |
14:27:36 |
BATE |
1,818 |
2023112316482618 |
|
|||||
|
|
215.6 |
14:27:36 |
XLON |
6,311 |
2023112316482620 |
|
|||||
|
|
215.6 |
14:27:36 |
XLON |
805 |
2023112316482622 |
|
|||||
|
|
215.8 |
14:30:39 |
CHIX |
1,963 |
2023112316483437 |
|
|||||
|
|
215.8 |
14:30:39 |
XLON |
6 |
2023112316483439 |
|
|||||
|
|
215.9 |
14:31:10 |
XLON |
1,538 |
2023112316483525 |
|
|||||
|
|
215.9 |
14:31:10 |
XLON |
638 |
2023112316483527 |
|
|||||
|
|
215.8 |
14:31:27 |
XLON |
2,729 |
2023112316483597 |
|
|||||
|
|
215.8 |
14:31:27 |
XLON |
1,371 |
2023112316483599 |
|
|||||
|
|
215.8 |
14:31:27 |
XLON |
1,400 |
2023112316483601 |
|
|||||
|
|
215.8 |
14:31:27 |
XLON |
660 |
2023112316483603 |
|
|||||
|
|
216.0 |
14:34:25 |
BATE |
8 |
2023112316485272 |
|
|||||
|
|
216.0 |
14:34:28 |
BATE |
339 |
2023112316485288 |
|
|||||
|
|
216.0 |
14:34:28 |
BATE |
2,179 |
2023112316485290 |
|
|||||
|
|
216.0 |
14:34:28 |
CHIX |
6,666 |
2023112316485292 |
|
|||||
|
|
215.9 |
14:35:05 |
XLON |
1,170 |
2023112316485570 |
|
|||||
|
|
215.9 |
14:35:05 |
XLON |
73 |
2023112316485572 |
|
|||||
|
|
215.8 |
14:36:04 |
XLON |
858 |
2023112316485822 |
|
|||||
|
|
215.8 |
14:36:04 |
XLON |
105 |
2023112316485824 |
|
|||||
|
|
215.8 |
14:36:04 |
XLON |
677 |
2023112316485826 |
|
|||||
|
|
215.8 |
14:38:17 |
BATE |
1,427 |
2023112316486480 |
|
|||||
|
|
215.8 |
14:38:17 |
XLON |
747 |
2023112316486482 |
|
|||||
|
|
215.8 |
14:38:17 |
XLON |
307 |
2023112316486484 |
|
|||||
|
|
215.8 |
14:38:17 |
XLON |
8 |
2023112316486486 |
|
|||||
|
|
215.9 |
14:39:18 |
BATE |
303 |
2023112316486895 |
|
|||||
|
|
215.9 |
14:39:18 |
BATE |
1,996 |
2023112316486897 |
|
|||||
|
|
215.9 |
14:39:18 |
BATE |
837 |
2023112316486899 |
|
|||||
|
|
215.9 |
14:39:18 |
BATE |
1,070 |
2023112316486901 |
|
|||||
|
|
215.9 |
14:41:40 |
CHIX |
2,717 |
2023112316487481 |
|
|||||
|
|
215.9 |
14:41:40 |
CHIX |
32 |
2023112316487483 |
|
|||||
|
|
215.9 |
14:41:40 |
XLON |
4,984 |
2023112316487485 |
|
|||||
|
|
215.8 |
14:44:31 |
CHIX |
3,193 |
2023112316488241 |
|
|||||
|
|
215.8 |
14:44:31 |
XLON |
6,136 |
2023112316488243 |
|
|||||
|
|
215.8 |
14:46:55 |
BATE |
755 |
2023112316489157 |
|
|||||
|
|
215.8 |
14:46:55 |
CHIX |
2,022 |
2023112316489159 |
|
|||||
|
|
215.8 |
14:47:35 |
CHIX |
122 |
2023112316489271 |
|
|||||
|
|
215.9 |
14:48:02 |
XLON |
1,358 |
2023112316489437 |
|
|||||
|
|
215.9 |
14:48:02 |
XLON |
282 |
2023112316489439 |
|
|||||
|
|
215.9 |
14:48:02 |
XLON |
334 |
2023112316489441 |
|
|||||
|
|
215.9 |
14:48:02 |
XLON |
1,537 |
2023112316489443 |
|
|||||
|
|
215.9 |
14:48:02 |
XLON |
1,538 |
2023112316489445 |
|
|||||
|
|
215.9 |
14:48:02 |
XLON |
589 |
2023112316489447 |
|
|||||
|
|
215.9 |
14:48:02 |
XLON |
871 |
2023112316489449 |
|
|||||
|
|
215.9 |
14:48:02 |
XLON |
1,538 |
2023112316489451 |
|
|||||
|
|
215.9 |
14:48:02 |
XLON |
834 |
2023112316489453 |
|
|||||
|
|
215.7 |
14:49:03 |
XLON |
1,907 |
2023112316489763 |
|
|||||
|
|
215.7 |
14:49:16 |
XLON |
2,057 |
2023112316489785 |
|
|||||
|
|
215.8 |
14:52:00 |
CHIX |
35 |
2023112316490467 |
|
|||||
|
|
215.8 |
14:52:00 |
BATE |
7 |
2023112316490469 |
|
|||||
|
|
215.8 |
14:52:00 |
CHIX |
1,798 |
2023112316490471 |
|
|||||
|
|
215.8 |
14:52:00 |
BATE |
97 |
2023112316490473 |
|
|||||
|
|
215.8 |
14:52:00 |
XLON |
188 |
2023112316490475 |
|
|||||
|
|
215.8 |
14:52:00 |
CHIX |
140 |
2023112316490477 |
|
|||||
|
|
215.8 |
14:52:00 |
XLON |
159 |
2023112316490479 |
|
|||||
|
|
215.8 |
14:52:00 |
CHIX |
879 |
2023112316490481 |
|
|||||
|
|
215.8 |
14:52:00 |
XLON |
225 |
2023112316490483 |
|
|||||
|
|
215.8 |
14:52:00 |
CHIX |
1,797 |
2023112316490485 |
|
|||||
|
|
215.8 |
14:52:00 |
XLON |
438 |
2023112316490487 |
|
|||||
|
|
215.8 |
14:55:24 |
CHIX |
1,302 |
2023112316491505 |
|
|||||
|
|
215.8 |
14:55:25 |
CHIX |
7,996 |
2023112316491507 |
|
|||||
|
|
215.8 |
14:55:25 |
CHIX |
1,864 |
2023112316491513 |
|
|||||
|
|
215.8 |
14:58:06 |
CHIX |
1,080 |
2023112316492583 |
|
|||||
|
|
215.8 |
14:58:06 |
BATE |
303 |
2023112316492585 |
|
|||||
|
|
215.8 |
14:58:06 |
CHIX |
467 |
2023112316492587 |
|
|||||
|
|
215.8 |
14:58:06 |
BATE |
1,715 |
2023112316492591 |
|
|||||
|
|
215.8 |
14:58:06 |
CHIX |
379 |
2023112316492593 |
|
|||||
|
|
215.8 |
14:58:06 |
BATE |
1,032 |
2023112316492695 |
|
|||||
|
|
215.8 |
14:58:06 |
CHIX |
432 |
2023112316492697 |
|
|||||
|
|
216.0 |
15:00:28 |
CHIX |
3,506 |
2023112316493628 |
|
|||||
|
|
216.0 |
15:00:28 |
XLON |
5,759 |
2023112316493630 |
|
|||||
|
|
215.9 |
15:01:56 |
XLON |
647 |
2023112316494197 |
|
|||||
|
|
215.9 |
15:03:42 |
CHIX |
285 |
2023112316494898 |
|
|||||
|
|
215.9 |
15:03:42 |
CHIX |
248 |
2023112316494900 |
|
|||||
|
|
215.9 |
15:03:42 |
CHIX |
1,862 |
2023112316494902 |
|
|||||
|
|
215.9 |
15:03:42 |
CHIX |
3,562 |
2023112316494904 |
|
|||||
|
|
215.9 |
15:03:42 |
CHIX |
133 |
2023112316494906 |
|
|||||
|
|
215.9 |
15:03:42 |
CHIX |
8 |
2023112316494908 |
|
|||||
|
|
215.9 |
15:03:42 |
CHIX |
3,086 |
2023112316494910 |
|
|||||
|
|
215.9 |
15:03:42 |
CHIX |
471 |
2023112316494912 |
|
|||||
|
|
215.8 |
15:07:18 |
CHIX |
298 |
2023112316495864 |
|
|||||
|
|
215.8 |
15:07:18 |
CHIX |
301 |
2023112316495866 |
|
|||||
|
|
215.8 |
15:07:18 |
XLON |
480 |
2023112316495868 |
|
|||||
|
|
215.8 |
15:07:18 |
CHIX |
225 |
2023112316495870 |
|
|||||
|
|
215.9 |
15:07:34 |
CHIX |
1,698 |
2023112316495996 |
|
|||||
|
|
215.9 |
15:07:34 |
CHIX |
1,881 |
2023112316495998 |
|
|||||
|
|
215.9 |
15:07:34 |
CHIX |
700 |
2023112316496000 |
|
|||||
|
|
215.9 |
15:07:34 |
CHIX |
375 |
2023112316496002 |
|
|||||
|
|
216.0 |
15:11:08 |
CHIX |
3,759 |
2023112316497301 |
|
|||||
|
|
216.0 |
15:11:08 |
XLON |
6,570 |
2023112316497303 |
|
|||||
|
|
216.0 |
15:12:51 |
XLON |
1,500 |
2023112316497573 |
|
|||||
|
|
216.0 |
15:12:51 |
XLON |
5,176 |
2023112316497575 |
|
|||||
|
|
216.0 |
15:12:51 |
XLON |
116 |
2023112316497577 |
|
|||||
|
|
215.9 |
15:15:01 |
XLON |
1,910 |
2023112316497943 |
|
|||||
|
|
215.8 |
15:15:54 |
CHIX |
187 |
2023112316498152 |
|
|||||
|
|
215.8 |
15:15:54 |
CHIX |
187 |
2023112316498154 |
|
|||||
|
|
215.8 |
15:15:54 |
CHIX |
1,759 |
2023112316498156 |
|
|||||
|
|
215.8 |
15:15:54 |
XLON |
2,569 |
2023112316498158 |
|
|||||
|
|
215.8 |
15:15:54 |
CHIX |
1,974 |
2023112316498160 |
|
|||||
|
|
215.8 |
15:15:54 |
XLON |
280 |
2023112316498162 |
|
|||||
|
|
215.8 |
15:15:54 |
XLON |
211 |
2023112316498164 |
|
|||||
|
|
215.9 |
15:18:27 |
CHIX |
308 |
2023112316498792 |
|
|||||
|
|
215.9 |
15:18:27 |
CHIX |
701 |
2023112316498794 |
|
|||||
|
|
215.9 |
15:18:27 |
CHIX |
623 |
2023112316498796 |
|
|||||
|
|
215.9 |
15:18:27 |
XLON |
701 |
2023112316498798 |
|
|||||
|
|
215.9 |
15:18:27 |
XLON |
242 |
2023112316498800 |
|
|||||
|
|
216.1 |
15:21:17 |
CHIX |
3,651 |
2023112316499412 |
|
|||||
|
|
216.1 |
15:21:17 |
XLON |
6,266 |
2023112316499414 |
|
|||||
|
|
216.1 |
15:23:01 |
CHIX |
1,864 |
2023112316499750 |
|
|||||
|
|
216.1 |
15:23:01 |
CHIX |
2,039 |
2023112316499752 |
|
|||||
|
|
216.1 |
15:23:01 |
XLON |
705 |
2023112316499754 |
|
|||||
|
|
216.1 |
15:23:01 |
XLON |
1,538 |
2023112316499756 |
|
|||||
|
|
216.1 |
15:23:01 |
XLON |
221 |
2023112316499758 |
|
|||||
|
|
216.1 |
15:23:01 |
XLON |
159 |
2023112316499760 |
|
|||||
|
|
216.1 |
15:25:03 |
CHIX |
763 |
2023112316500260 |
|
|||||
|
|
216.1 |
15:25:03 |
CHIX |
1,900 |
2023112316500262 |
|
|||||
|
|
216.1 |
15:25:03 |
XLON |
1,538 |
2023112316500264 |
|
|||||
|
|
216.1 |
15:25:03 |
CHIX |
138 |
2023112316500266 |
|
|||||
|
|
216.1 |
15:25:03 |
XLON |
1,537 |
2023112316500268 |
|
|||||
|
|
216.0 |
15:25:14 |
XLON |
2,458 |
2023112316500308 |
|
|||||
|
|
216.1 |
15:29:42 |
XLON |
192 |
2023112316501522 |
|
|||||
|
|
216.1 |
15:29:42 |
XLON |
713 |
2023112316501524 |
|
|||||
|
|
216.1 |
15:29:42 |
XLON |
12 |
2023112316501526 |
|
|||||
|
|
216.1 |
15:29:42 |
XLON |
190 |
2023112316501528 |
|
|||||
|
|
216.1 |
15:29:42 |
XLON |
1,766 |
2023112316501530 |
|
|||||
|
|
216.1 |
15:29:42 |
XLON |
1,971 |
2023112316501532 |
|
|||||
|
|
216.1 |
15:31:24 |
XLON |
1,752 |
2023112316502092 |
|
|||||
|
|
216.1 |
15:31:24 |
XLON |
6,687 |
2023112316502094 |
|
|||||
|
|
216.1 |
15:32:41 |
XLON |
1,607 |
2023112316502415 |
|
|||||
|
|
216.1 |
15:32:41 |
XLON |
157 |
2023112316502417 |
|
|||||
|
|
216.1 |
15:32:41 |
XLON |
768 |
2023112316502419 |
|
|||||
|
|
216.1 |
15:32:41 |
XLON |
1,778 |
2023112316502421 |
|
|||||
|
|
216.1 |
15:32:41 |
XLON |
172 |
2023112316502423 |
|
|||||
|
|
216.1 |
15:32:41 |
XLON |
1,994 |
2023112316502425 |
|
|||||
|
|
216.1 |
15:32:41 |
XLON |
1,273 |
2023112316502427 |
|
|||||
|
|
216.1 |
15:32:41 |
CHIX |
1,295 |
2023112316502429 |
|
|||||
|
|
216.0 |
15:34:30 |
XLON |
2,136 |
2023112316503067 |
|
|||||
|
|
215.9 |
15:34:47 |
XLON |
2,885 |
2023112316503205 |
|
|||||
|
|
216.2 |
15:37:30 |
XLON |
2,681 |
2023112316503973 |
|
|||||
|
|
216.2 |
15:38:47 |
XLON |
1,752 |
2023112316504256 |
|
|||||
|
|
216.2 |
15:38:47 |
XLON |
129 |
2023112316504258 |
|
|||||
|
|
216.2 |
15:38:47 |
XLON |
911 |
2023112316504260 |
|
|||||
|
|
216.2 |
15:38:47 |
CHIX |
617 |
2023112316504262 |
|
|||||
|
|
216.2 |
15:38:47 |
CHIX |
700 |
2023112316504264 |
|
|||||
|
|
216.3 |
15:41:30 |
XLON |
10,308 |
2023112316505174 |
|
|||||
|
|
216.2 |
15:42:26 |
XLON |
2,311 |
2023112316505582 |
|
|||||
|
|
216.1 |
15:44:36 |
XLON |
8,627 |
2023112316506212 |
|
|||||
|
|
216.1 |
15:47:37 |
XLON |
825 |
2023112316507090 |
|
|||||
|
|
216.1 |
15:47:56 |
XLON |
16 |
2023112316507158 |
|
|||||
|
|
216.1 |
15:48:02 |
XLON |
7 |
2023112316507166 |
|
|||||
|
|
216.1 |
15:48:05 |
XLON |
8 |
2023112316507174 |
|
|||||
|
|
216.1 |
15:48:26 |
XLON |
9,829 |
2023112316507196 |
|
|||||
|
|
216.0 |
15:49:28 |
XLON |
1,731 |
2023112316507415 |
|
|||||
|
|
215.9 |
15:52:07 |
XLON |
10,012 |
2023112316508099 |
|
|||||
|
|
215.7 |
15:57:15 |
XLON |
556 |
2023112316509361 |
|
|||||
|
|
215.7 |
15:57:15 |
XLON |
2,574 |
2023112316509363 |
|
|||||
|
|
215.7 |
15:57:15 |
XLON |
6,902 |
2023112316509365 |
|
|||||
|
|
215.7 |
15:59:07 |
XLON |
770 |
2023112316509885 |
|
|||||
|
|
215.7 |
15:59:07 |
XLON |
2,154 |
2023112316509887 |
|
|||||
|
|
215.7 |
15:59:07 |
XLON |
1,933 |
2023112316509889 |
|
|||||
|
|
215.7 |
15:59:07 |
XLON |
3,997 |
2023112316509891 |
|
|||||
|
|
215.7 |
15:59:07 |
XLON |
1,195 |
2023112316509893 |
|
|||||
|
|
215.6 |
16:00:28 |
XLON |
380 |
2023112316510394 |
|
|||||
|
|
215.5 |
16:01:44 |
XLON |
2,684 |
2023112316510787 |
|
|||||
|
|
215.4 |
16:02:55 |
XLON |
3,379 |
2023112316511060 |
|
|||||
|
|
215.4 |
16:03:33 |
XLON |
2,134 |
2023112316511398 |
|
|||||
|
|
215.4 |
16:03:33 |
XLON |
836 |
2023112316511400 |
|
|||||
|
|
215.3 |
16:04:26 |
XLON |
2,297 |
2023112316511916 |
|
|||||
|
|
215.3 |
16:05:23 |
XLON |
2,517 |
2023112316512368 |
|
|||||
|
|
215.3 |
16:05:28 |
XLON |
2,484 |
2023112316512372 |
|
|||||
|
|
215.3 |
16:05:28 |
XLON |
549 |
2023112316512474 |
|
|||||
|
|
215.3 |
16:05:54 |
XLON |
1,456 |
2023112316512594 |
|
|||||
|
|
215.3 |
16:06:36 |
XLON |
1,841 |
2023112316512875 |
|
|||||
|
|
215.3 |
16:10:15 |
XLON |
9,543 |
2023112316514329 |
|
|||||
|
|
215.2 |
16:10:36 |
XLON |
1,605 |
2023112316514405 |
|
|||||
|
|
215.1 |
16:11:07 |
XLON |
1,608 |
2023112316514655 |
|
|||||
|
|
215.0 |
16:11:52 |
XLON |
1,431 |
2023112316514991 |
|
|||||
|
|
215.1 |
16:14:28 |
XLON |
2,974 |
2023112316516135 |
|
|||||
|
|
215.2 |
16:15:24 |
XLON |
472 |
2023112316516740 |
|
|||||
|
|
215.2 |
16:15:24 |
XLON |
1,758 |
2023112316516746 |
|
|||||
|
|
215.2 |
16:16:12 |
XLON |
2,405 |
2023112316517145 |
|
|||||
|
|
215.2 |
16:17:17 |
XLON |
48 |
2023112316517638 |
|
|||||
|
|
215.2 |
16:17:17 |
XLON |
1,533 |
2023112316517640 |
|
|||||
|
|
215.2 |
16:17:17 |
XLON |
2,017 |
2023112316517642 |
|
|||||
|
|
215.2 |
16:17:17 |
XLON |
1,533 |
2023112316517644 |
|
|||||
|
|
215.2 |
16:17:17 |
XLON |
809 |
2023112316517646 |
|
|||||
|
|
215.2 |
16:17:17 |
XLON |
1,829 |
2023112316517648 |
|
|||||
|
|
215.2 |
16:17:17 |
XLON |
1,418 |
2023112316517650 |
|
|||||
|
|
215.2 |
16:19:27 |
XLON |
1,533 |
2023112316518605 |
|
|||||
|
|
215.2 |
16:19:27 |
XLON |
1,501 |
2023112316518607 |
|
|||||
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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) 79 7767 8200 |
treasury@kingfisher.com |
|
|||||||
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
Latest directors dealings
- 13 hours ago Next
- 14 hours ago CT Private Equity Trust
- 15 hours ago Kingfisher
- 15 hours ago Kingfisher
- 15 hours ago Rio Tinto