KINGFISHER PLC
Transaction in own shares
1 August 2025: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 31 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:
|
31 July 2025
|
|
Total number of shares purchased:
|
1,155,300
|
|
Volume Weighted Average price paid per share:
|
GBp 269.8182
|
|
Highest price paid per share:
|
GBp 271.4000
|
|
Lowest price paid per share:
|
GBp 267.5000
|
To date, Kingfisher has purchased 18,118,306 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
|
52,885
|
GBp 269.4271
|
|
BATE
|
357,041
|
GBp 270.0639
|
|
CHIX
|
176,472
|
GBp 269.8944
|
|
TRQX
|
53,939
|
GBp 269.3725
|
|
XLON
|
514,963
|
GBp 269.7085
|
Schedule of Purchases - Individual Transactions
|
Price GBp
|
Time of each trade on 31 July 2025 (BST)
|
Trading venue
|
Quantity
|
Transaction Reference Number
|
|
268.2
|
07:00:15
|
XLON
|
1,056
|
20250731135400818
|
|
268.4
|
07:02:16
|
CHIX
|
16
|
20250731135403856
|
|
268.4
|
07:02:16
|
CHIX
|
283
|
20250731135403858
|
|
268.1
|
07:02:16
|
XLON
|
829
|
20250731135403860
|
|
267.9
|
07:02:17
|
XLON
|
675
|
20250731135403876
|
|
268.4
|
07:03:32
|
XLON
|
147
|
20250731135405032
|
|
268.4
|
07:03:32
|
XLON
|
550
|
20250731135405034
|
|
268.4
|
07:04:14
|
XLON
|
1,346
|
20250731135405691
|
|
268.4
|
07:04:14
|
XLON
|
676
|
20250731135405693
|
|
268.4
|
07:04:14
|
XLON
|
1,910
|
20250731135405695
|
|
268.1
|
07:06:01
|
XLON
|
931
|
20250731135406636
|
|
267.8
|
07:06:04
|
XLON
|
1,048
|
20250731135406641
|
|
267.8
|
07:06:04
|
XLON
|
17
|
20250731135406643
|
|
269.2
|
07:11:05
|
XLON
|
1,191
|
20250731135409480
|
|
269.2
|
07:11:07
|
AQXE
|
849
|
20250731135409498
|
|
269.2
|
07:11:07
|
XLON
|
805
|
20250731135409500
|
|
269.2
|
07:11:07
|
XLON
|
447
|
20250731135409502
|
|
268.9
|
07:12:46
|
XLON
|
1,161
|
20250731135410111
|
|
268.9
|
07:12:46
|
XLON
|
1,161
|
20250731135410113
|
|
269.0
|
07:12:46
|
XLON
|
1,239
|
20250731135410115
|
|
268.8
|
07:12:46
|
XLON
|
1,387
|
20250731135410117
|
|
268.8
|
07:12:46
|
XLON
|
1,462
|
20250731135410119
|
|
268.8
|
07:12:46
|
XLON
|
1,366
|
20250731135410121
|
|
268.8
|
07:12:46
|
XLON
|
1,300
|
20250731135410123
|
|
268.9
|
07:12:46
|
XLON
|
1,415
|
20250731135410125
|
|
268.9
|
07:12:46
|
XLON
|
762
|
20250731135410127
|
|
269.2
|
07:13:49
|
CHIX
|
174
|
20250731135410551
|
|
269.0
|
07:14:01
|
XLON
|
1,370
|
20250731135410795
|
|
269.0
|
07:14:01
|
XLON
|
950
|
20250731135410797
|
|
269.0
|
07:14:01
|
XLON
|
1,342
|
20250731135410799
|
|
268.8
|
07:14:09
|
XLON
|
1,225
|
20250731135410841
|
|
268.9
|
07:14:13
|
BATE
|
347
|
20250731135410845
|
|
268.9
|
07:14:13
|
CHIX
|
1,074
|
20250731135410847
|
|
268.6
|
07:14:14
|
XLON
|
1,183
|
20250731135410849
|
|
268.5
|
07:14:15
|
XLON
|
384
|
20250731135410961
|
|
268.7
|
07:14:16
|
CHIX
|
363
|
20250731135410963
|
|
268.7
|
07:14:16
|
BATE
|
78
|
20250731135410965
|
|
268.7
|
07:14:16
|
CHIX
|
174
|
20250731135410967
|
|
268.7
|
07:14:16
|
XLON
|
7
|
20250731135410969
|
|
268.7
|
07:14:16
|
XLON
|
950
|
20250731135410971
|
|
268.9
|
07:14:37
|
BATE
|
347
|
20250731135411059
|
|
268.5
|
07:15:01
|
XLON
|
1,034
|
20250731135411447
|
|
268.6
|
07:15:01
|
AQXE
|
899
|
20250731135411449
|
|
268.6
|
07:15:01
|
TRQX
|
504
|
20250731135411451
|
|
268.8
|
07:15:25
|
AQXE
|
431
|
20250731135411630
|
|
268.6
|
07:15:26
|
CHIX
|
1,558
|
20250731135411632
|
|
268.8
|
07:15:28
|
AQXE
|
551
|
20250731135411644
|
|
268.8
|
07:15:28
|
AQXE
|
850
|
20250731135411646
|
|
268.6
|
07:15:39
|
XLON
|
1,532
|
20250731135411664
|
|
268.6
|
07:15:46
|
XLON
|
1,338
|
20250731135411684
|
|
268.5
|
07:16:16
|
XLON
|
1,108
|
20250731135411888
|
|
268.4
|
07:16:30
|
AQXE
|
529
|
20250731135412004
|
|
268.5
|
07:16:30
|
AQXE
|
509
|
20250731135412006
|
|
268.5
|
07:16:30
|
XLON
|
1,408
|
20250731135412008
|
|
268.5
|
07:16:30
|
AQXE
|
886
|
20250731135412010
|
|
268.8
|
07:17:26
|
XLON
|
1,441
|
20250731135412323
|
|
268.8
|
07:17:28
|
XLON
|
1,277
|
20250731135412325
|
|
268.5
|
07:17:32
|
XLON
|
1,402
|
20250731135412339
|
|
268.4
|
07:17:46
|
XLON
|
1,407
|
20250731135412497
|
|
268.4
|
07:19:03
|
BATE
|
1,194
|
20250731135412776
|
|
268.6
|
07:19:33
|
TRQX
|
7,970
|
20250731135412866
|
|
268.2
|
07:20:49
|
XLON
|
1,582
|
20250731135413491
|
|
268.1
|
07:22:30
|
XLON
|
1,360
|
20250731135414140
|
|
268.0
|
07:22:31
|
XLON
|
1,776
|
20250731135414258
|
|
267.9
|
07:22:54
|
XLON
|
1,612
|
20250731135414393
|
|
267.9
|
07:24:38
|
AQXE
|
584
|
20250731135415263
|
|
267.9
|
07:24:38
|
CHIX
|
1,198
|
20250731135415265
|
|
267.9
|
07:24:38
|
AQXE
|
870
|
20250731135415267
|
|
267.9
|
07:24:38
|
TRQX
|
1,445
|
20250731135415269
|
|
268.0
|
07:26:10
|
XLON
|
1,435
|
20250731135416211
|
|
268.0
|
07:26:10
|
TRQX
|
1,328
|
20250731135416213
|
|
268.0
|
07:26:10
|
CHIX
|
1,214
|
20250731135416215
|
|
268.0
|
07:26:10
|
XLON
|
3,458
|
20250731135416217
|
|
267.8
|
07:29:04
|
XLON
|
1,784
|
20250731135417338
|
|
267.5
|
07:29:06
|
XLON
|
1,871
|
20250731135417350
|
|
267.9
|
07:31:05
|
XLON
|
4,221
|
20250731135417862
|
|
267.9
|
07:31:05
|
XLON
|
3,805
|
20250731135417864
|
|
268.1
|
07:33:47
|
XLON
|
598
|
20250731135418890
|
|
268.0
|
07:34:17
|
XLON
|
1,866
|
20250731135419092
|
|
268.0
|
07:34:18
|
XLON
|
2,200
|
20250731135419096
|
|
268.0
|
07:34:18
|
XLON
|
1,336
|
20250731135419098
|
|
268.0
|
07:34:18
|
XLON
|
572
|
20250731135419100
|
|
268.0
|
07:34:18
|
XLON
|
913
|
20250731135419102
|
|
268.3
|
07:37:59
|
XLON
|
1,556
|
20250731135422163
|
|
268.3
|
07:38:56
|
XLON
|
477
|
20250731135423537
|
|
268.4
|
07:39:29
|
TRQX
|
359
|
20250731135423619
|
|
268.4
|
07:39:47
|
TRQX
|
131
|
20250731135423937
|
|
268.4
|
07:39:56
|
TRQX
|
79
|
20250731135423997
|
|
268.3
|
07:41:02
|
BATE
|
75
|
20250731135424457
|
|
268.4
|
07:41:05
|
CHIX
|
701
|
20250731135424475
|
|
268.4
|
07:41:05
|
CHIX
|
418
|
20250731135424477
|
|
268.3
|
07:41:59
|
XLON
|
1,854
|
20250731135424747
|
|
268.4
|
07:42:20
|
TRQX
|
4,684
|
20250731135424793
|
|
268.4
|
07:43:12
|
TRQX
|
93
|
20250731135425145
|
|
268.4
|
07:43:21
|
TRQX
|
84
|
20250731135425169
|
|
268.5
|
07:44:52
|
XLON
|
1,765
|
20250731135425791
|
|
268.5
|
07:44:52
|
CHIX
|
1,942
|
20250731135425793
|
|
268.5
|
07:44:52
|
CHIX
|
1,962
|
20250731135425795
|
|
268.6
|
07:44:54
|
AQXE
|
653
|
20250731135425917
|
|
268.6
|
07:46:55
|
XLON
|
1,947
|
20250731135426393
|
|
268.5
|
07:49:00
|
XLON
|
1,824
|
20250731135427227
|
|
268.6
|
07:49:03
|
AQXE
|
299
|
20250731135427245
|
|
268.6
|
07:49:06
|
AQXE
|
299
|
20250731135427265
|
|
268.6
|
07:49:06
|
AQXE
|
366
|
20250731135427267
|
|
268.6
|
07:49:09
|
AQXE
|
280
|
20250731135427277
|
|
268.6
|
07:49:09
|
AQXE
|
280
|
20250731135427279
|
|
268.6
|
07:49:09
|
AQXE
|
372
|
20250731135427281
|
|
268.6
|
07:49:09
|
AQXE
|
137
|
20250731135427283
|
|
268.6
|
07:49:09
|
AQXE
|
280
|
20250731135427285
|
|
268.6
|
07:49:09
|
AQXE
|
372
|
20250731135427287
|
|
268.6
|
07:49:12
|
AQXE
|
280
|
20250731135427299
|
|
268.6
|
07:49:12
|
AQXE
|
372
|
20250731135427301
|
|
268.6
|
07:49:12
|
AQXE
|
115
|
20250731135427303
|
|
268.6
|
07:49:12
|
AQXE
|
116
|
20250731135427305
|
|
268.6
|
07:49:12
|
AQXE
|
280
|
20250731135427307
|
|
268.6
|
07:49:12
|
AQXE
|
381
|
20250731135427309
|
|
268.6
|
07:49:12
|
AQXE
|
280
|
20250731135427411
|
|
268.6
|
07:49:12
|
AQXE
|
381
|
20250731135427413
|
|
268.6
|
07:49:12
|
AQXE
|
280
|
20250731135427415
|
|
268.6
|
07:49:12
|
AQXE
|
381
|
20250731135427417
|
|
268.6
|
07:49:12
|
AQXE
|
280
|
20250731135427419
|
|
268.6
|
07:49:12
|
AQXE
|
381
|
20250731135427421
|
|
268.6
|
07:49:12
|
AQXE
|
280
|
20250731135427423
|
|
268.6
|
07:49:12
|
AQXE
|
381
|
20250731135427425
|
|
268.6
|
07:49:12
|
AQXE
|
280
|
20250731135427427
|
|
268.6
|
07:49:12
|
AQXE
|
381
|
20250731135427429
|
|
268.6
|
07:49:12
|
AQXE
|
280
|
20250731135427431
|
|
268.6
|
07:49:12
|
AQXE
|
381
|
20250731135427433
|
|
268.6
|
07:49:12
|
AQXE
|
594
|
20250731135427435
|
|
268.4
|
07:49:21
|
XLON
|
1,715
|
20250731135427465
|
|
268.5
|
07:50:10
|
XLON
|
1,512
|
20250731135427791
|
|
268.5
|
07:51:34
|
XLON
|
1,815
|
20250731135428316
|
|
268.6
|
07:52:05
|
AQXE
|
46
|
20250731135428441
|
|
268.6
|
07:52:05
|
AQXE
|
220
|
20250731135428443
|
|
268.6
|
07:52:05
|
XLON
|
905
|
20250731135428445
|
|
268.6
|
07:52:05
|
AQXE
|
210
|
20250731135428447
|
|
268.6
|
07:52:05
|
AQXE
|
125
|
20250731135428449
|
|
268.6
|
07:52:05
|
XLON
|
202
|
20250731135428451
|
|
268.4
|
07:52:22
|
XLON
|
1,471
|
20250731135428653
|
|
268.6
|
07:53:37
|
AQXE
|
120
|
20250731135428985
|
|
268.6
|
07:53:37
|
AQXE
|
116
|
20250731135428987
|
|
268.6
|
07:53:40
|
AQXE
|
123
|
20250731135429011
|
|
268.6
|
07:53:49
|
AQXE
|
137
|
20250731135429036
|
|
268.6
|
07:53:49
|
AQXE
|
837
|
20250731135429038
|
|
268.6
|
07:53:49
|
AQXE
|
125
|
20250731135429040
|
|
268.6
|
07:54:07
|
AQXE
|
140
|
20250731135429062
|
|
268.6
|
07:54:07
|
AQXE
|
898
|
20250731135429064
|
|
268.6
|
07:54:38
|
AQXE
|
126
|
20250731135429250
|
|
268.6
|
07:54:38
|
AQXE
|
832
|
20250731135429252
|
|
268.6
|
07:54:38
|
AQXE
|
313
|
20250731135429254
|
|
268.6
|
07:55:11
|
CHIX
|
2,828
|
20250731135429526
|
|
268.6
|
07:55:11
|
XLON
|
5,033
|
20250731135429528
|
|
268.5
|
07:57:01
|
XLON
|
1,425
|
20250731135430411
|
|
268.4
|
07:59:39
|
XLON
|
1,686
|
20250731135431198
|
|
268.4
|
07:59:39
|
XLON
|
119
|
20250731135431200
|
|
268.3
|
08:00:04
|
XLON
|
1,445
|
20250731135431718
|
|
268.4
|
08:01:29
|
CHIX
|
2,047
|
20250731135432528
|
|
268.4
|
08:01:29
|
XLON
|
4,550
|
20250731135432530
|
|
268.4
|
08:01:29
|
TRQX
|
1,263
|
20250731135432532
|
|
268.3
|
08:04:09
|
XLON
|
1,575
|
20250731135433449
|
|
268.3
|
08:05:18
|
CHIX
|
421
|
20250731135433715
|
|
268.3
|
08:05:18
|
TRQX
|
75
|
20250731135433717
|
|
268.4
|
08:16:04
|
BATE
|
1,449
|
20250731135437634
|
|
268.1
|
08:17:00
|
CHIX
|
28
|
20250731135437779
|
|
268.1
|
08:17:00
|
CHIX
|
1,329
|
20250731135437881
|
|
267.9
|
08:17:30
|
BATE
|
889
|
20250731135437973
|
|
267.9
|
08:17:30
|
BATE
|
545
|
20250731135437975
|
|
268.0
|
08:17:52
|
TRQX
|
1,415
|
20250731135438005
|
|
268.5
|
08:23:37
|
CHIX
|
1,457
|
20250731135440105
|
|
268.6
|
08:24:32
|
BATE
|
1,825
|
20250731135440635
|
|
268.6
|
08:25:41
|
XLON
|
7,534
|
20250731135441309
|
|
268.6
|
08:25:41
|
BATE
|
5,582
|
20250731135441311
|
|
268.4
|
08:26:28
|
CHIX
|
1,769
|
20250731135441512
|
|
268.9
|
08:31:15
|
BATE
|
1,985
|
20250731135443721
|
|
268.9
|
08:31:15
|
XLON
|
2,121
|
20250731135443723
|
|
269.2
|
08:32:26
|
CHIX
|
1,646
|
20250731135444286
|
|
269.2
|
08:32:26
|
XLON
|
2,167
|
20250731135444288
|
|
269.1
|
08:32:27
|
BATE
|
1,905
|
20250731135444294
|
|
269.0
|
08:32:27
|
XLON
|
1,888
|
20250731135444296
|
|
269.0
|
08:33:22
|
CHIX
|
1,782
|
20250731135444511
|
|
269.0
|
08:33:22
|
AQXE
|
1,876
|
20250731135444513
|
|
268.9
|
08:33:59
|
BATE
|
1,095
|
20250731135444611
|
|
268.9
|
08:33:59
|
BATE
|
459
|
20250731135444613
|
|
268.9
|
08:36:22
|
TRQX
|
1,694
|
20250731135445970
|
|
269.4
|
08:38:09
|
XLON
|
1,758
|
20250731135446898
|
|
269.9
|
08:39:13
|
XLON
|
28
|
20250731135447618
|
|
269.9
|
08:39:13
|
XLON
|
2,146
|
20250731135447620
|
|
270.0
|
08:41:46
|
BATE
|
1,734
|
20250731135448462
|
|
269.9
|
08:41:54
|
CHIX
|
1,727
|
20250731135448470
|
|
269.9
|
08:41:54
|
XLON
|
1,645
|
20250731135448472
|
|
269.9
|
08:43:33
|
BATE
|
564
|
20250731135449709
|
|
269.8
|
08:43:58
|
BATE
|
959
|
20250731135449987
|
|
269.8
|
08:43:58
|
BATE
|
558
|
20250731135449989
|
|
269.8
|
08:43:58
|
XLON
|
1,780
|
20250731135449991
|
|
270.1
|
08:48:34
|
BATE
|
3,751
|
20250731135452014
|
|
270.1
|
08:48:34
|
BATE
|
3,294
|
20250731135452016
|
|
270.1
|
08:49:00
|
XLON
|
782
|
20250731135452086
|
|
270.0
|
08:52:06
|
BATE
|
1,473
|
20250731135453905
|
|
270.0
|
08:52:07
|
XLON
|
304
|
20250731135453925
|
|
269.9
|
08:53:57
|
AQXE
|
2,322
|
20250731135454426
|
|
269.9
|
08:53:57
|
CHIX
|
1,663
|
20250731135454428
|
|
269.9
|
08:53:57
|
BATE
|
1,647
|
20250731135454430
|
|
269.9
|
08:53:57
|
TRQX
|
1,486
|
20250731135454432
|
|
269.9
|
08:53:57
|
XLON
|
28
|
20250731135454434
|
|
269.9
|
08:53:57
|
XLON
|
16
|
20250731135454436
|
|
269.9
|
08:53:57
|
XLON
|
1,485
|
20250731135454438
|
|
269.9
|
08:53:57
|
CHIX
|
800
|
20250731135454440
|
|
270.0
|
08:54:52
|
XLON
|
863
|
20250731135454782
|
|
270.2
|
08:57:13
|
CHIX
|
1,520
|
20250731135455906
|
|
270.2
|
08:57:13
|
XLON
|
1,561
|
20250731135455908
|
|
270.1
|
08:57:19
|
XLON
|
1,805
|
20250731135455924
|
|
270.1
|
08:57:34
|
XLON
|
1,900
|
20250731135455944
|
|
270.0
|
08:58:31
|
CHIX
|
956
|
20250731135456185
|
|
270.0
|
08:58:31
|
BATE
|
1,995
|
20250731135456187
|
|
270.0
|
08:58:31
|
CHIX
|
1,107
|
20250731135456189
|
|
270.0
|
08:58:31
|
XLON
|
1,511
|
20250731135456191
|
|
269.9
|
08:58:33
|
XLON
|
2,127
|
20250731135456193
|
|
269.9
|
08:58:33
|
TRQX
|
1,805
|
20250731135456195
|
|
269.8
|
08:58:41
|
BATE
|
1,714
|
20250731135456209
|
|
269.8
|
08:58:41
|
CHIX
|
1,848
|
20250731135456211
|
|
269.7
|
09:00:47
|
XLON
|
1,667
|
20250731135456766
|
|
269.7
|
09:01:46
|
XLON
|
27
|
20250731135457042
|
|
269.7
|
09:01:46
|
XLON
|
1,681
|
20250731135457044
|
|
269.6
|
09:02:37
|
BATE
|
336
|
20250731135457216
|
|
269.6
|
09:02:37
|
BATE
|
138
|
20250731135457218
|
|
269.6
|
09:02:37
|
XLON
|
1,749
|
20250731135457220
|
|
269.6
|
09:02:37
|
BATE
|
1
|
20250731135457222
|
|
269.6
|
09:02:37
|
BATE
|
3
|
20250731135457224
|
|
269.6
|
09:02:37
|
BATE
|
1
|
20250731135457226
|
|
269.6
|
09:02:37
|
BATE
|
242
|
20250731135457228
|
|
269.6
|
09:02:37
|
BATE
|
8
|
20250731135457230
|
|
269.6
|
09:02:38
|
BATE
|
551
|
20250731135457232
|
|
269.8
|
09:03:32
|
BATE
|
1,632
|
20250731135457687
|
|
269.8
|
09:03:32
|
BATE
|
101
|
20250731135457689
|
|
269.9
|
09:07:25
|
CHIX
|
1,881
|
20250731135459241
|
|
269.9
|
09:07:25
|
XLON
|
28
|
20250731135459243
|
|
269.9
|
09:07:25
|
XLON
|
1,684
|
20250731135459245
|
|
269.9
|
09:07:25
|
XLON
|
524
|
20250731135459247
|
|
269.8
|
09:07:25
|
BATE
|
1,634
|
20250731135459249
|
|
269.8
|
09:07:25
|
XLON
|
1,996
|
20250731135459251
|
|
269.7
|
09:12:55
|
XLON
|
1,230
|
20250731135466523
|
|
269.6
|
09:12:58
|
BATE
|
470
|
20250731135466531
|
|
269.6
|
09:13:05
|
CHIX
|
2,230
|
20250731135466553
|
|
269.6
|
09:13:05
|
BATE
|
1,627
|
20250731135466555
|
|
269.6
|
09:13:05
|
XLON
|
1,698
|
20250731135466557
|
|
269.5
|
09:13:57
|
BATE
|
2,194
|
20250731135466779
|
|
269.5
|
09:13:57
|
XLON
|
1,721
|
20250731135466781
|
|
269.4
|
09:14:40
|
BATE
|
217
|
20250731135467092
|
|
269.4
|
09:14:40
|
BATE
|
1,510
|
20250731135467094
|
|
269.4
|
09:14:40
|
XLON
|
1,963
|
20250731135467096
|
|
269.3
|
09:14:40
|
AQXE
|
2,293
|
20250731135467098
|
|
269.7
|
09:19:25
|
XLON
|
1,925
|
20250731135468596
|
|
269.6
|
09:20:15
|
BATE
|
1,968
|
20250731135468794
|
|
269.5
|
09:20:23
|
CHIX
|
1,765
|
20250731135468812
|
|
269.5
|
09:20:23
|
XLON
|
1,712
|
20250731135468814
|
|
269.5
|
09:20:23
|
TRQX
|
1,723
|
20250731135468816
|
|
269.4
|
09:20:35
|
BATE
|
50
|
20250731135468862
|
|
269.4
|
09:21:04
|
BATE
|
1,558
|
20250731135468907
|
|
269.3
|
09:21:14
|
XLON
|
1,463
|
20250731135468925
|
|
269.2
|
09:25:39
|
BATE
|
1,211
|
20250731135471086
|
|
269.2
|
09:25:39
|
XLON
|
1,840
|
20250731135471088
|
|
269.1
|
09:25:39
|
BATE
|
2,065
|
20250731135471090
|
|
269.1
|
09:25:39
|
XLON
|
632
|
20250731135471092
|
|
269.1
|
09:25:39
|
XLON
|
902
|
20250731135471094
|
|
269.8
|
09:38:34
|
XLON
|
2,673
|
20250731135477683
|
|
269.8
|
09:38:34
|
XLON
|
819
|
20250731135477685
|
|
269.8
|
09:38:34
|
XLON
|
4,713
|
20250731135477687
|
|
269.8
|
09:38:34
|
XLON
|
2,990
|
20250731135477689
|
|
269.9
|
09:40:51
|
BATE
|
853
|
20250731135479456
|
|
269.9
|
09:40:51
|
BATE
|
1,876
|
20250731135479458
|
|
269.9
|
09:40:51
|
XLON
|
28
|
20250731135479460
|
|
269.9
|
09:40:51
|
XLON
|
1,987
|
20250731135479462
|
|
270.1
|
09:42:46
|
CHIX
|
1,033
|
20250731135480745
|
|
270.1
|
09:43:13
|
CHIX
|
957
|
20250731135481005
|
|
270.0
|
09:43:42
|
BATE
|
8,482
|
20250731135481081
|
|
269.9
|
09:43:45
|
CHIX
|
321
|
20250731135481085
|
|
269.9
|
09:51:21
|
XLON
|
6,007
|
20250731135484222
|
|
269.9
|
09:51:22
|
XLON
|
1,650
|
20250731135484224
|
|
269.9
|
09:54:09
|
BATE
|
1,459
|
20250731135485236
|
|
269.9
|
09:54:42
|
BATE
|
6,240
|
20250731135485494
|
|
269.8
|
09:54:58
|
CHIX
|
2,424
|
20250731135485520
|
|
269.8
|
09:54:58
|
CHIX
|
797
|
20250731135485522
|
|
269.8
|
09:54:58
|
XLON
|
1,186
|
20250731135485524
|
|
269.7
|
09:55:03
|
CHIX
|
2,455
|
20250731135485545
|
|
269.7
|
09:55:03
|
AQXE
|
2,594
|
20250731135485547
|
|
269.7
|
09:55:03
|
XLON
|
2,149
|
20250731135485549
|
|
269.7
|
09:57:08
|
CHIX
|
2,333
|
20250731135486712
|
|
269.6
|
10:00:44
|
XLON
|
1,566
|
20250731135488816
|
|
270.0
|
10:05:45
|
BATE
|
1,321
|
20250731135490871
|
|
270.0
|
10:08:33
|
BATE
|
2,583
|
20250731135492070
|
|
270.0
|
10:08:33
|
BATE
|
3,583
|
20250731135492072
|
|
270.0
|
10:08:33
|
BATE
|
521
|
20250731135492074
|
|
270.0
|
10:08:33
|
BATE
|
12
|
20250731135492076
|
|
270.0
|
10:08:33
|
BATE
|
857
|
20250731135492078
|
|
270.0
|
10:08:33
|
BATE
|
409
|
20250731135492080
|
|
270.0
|
10:08:33
|
BATE
|
14
|
20250731135492082
|
|
270.1
|
10:10:00
|
CHIX
|
1,836
|
20250731135492608
|
|
270.1
|
10:10:00
|
XLON
|
4,713
|
20250731135492610
|
|
270.1
|
10:10:00
|
XLON
|
4,141
|
20250731135492612
|
|
270.1
|
10:10:01
|
CHIX
|
135
|
20250731135492614
|
|
270.1
|
10:10:02
|
CHIX
|
974
|
20250731135492626
|
|
270.1
|
10:10:02
|
CHIX
|
993
|
20250731135492628
|
|
270.1
|
10:10:02
|
TRQX
|
2,428
|
20250731135492630
|
|
270.0
|
10:10:15
|
CHIX
|
1,766
|
20250731135492662
|
|
270.0
|
10:10:15
|
XLON
|
1,582
|
20250731135492664
|
|
269.9
|
10:10:19
|
TRQX
|
1
|
20250731135492676
|
|
269.9
|
10:10:19
|
TRQX
|
27
|
20250731135492678
|
|
269.9
|
10:10:19
|
TRQX
|
1
|
20250731135492680
|
|
269.9
|
10:10:19
|
TRQX
|
1,926
|
20250731135492736
|
|
269.7
|
10:21:08
|
BATE
|
1,095
|
20250731135497082
|
|
269.7
|
10:21:08
|
BATE
|
412
|
20250731135497084
|
|
269.7
|
10:21:09
|
XLON
|
914
|
20250731135497086
|
|
269.7
|
10:23:01
|
XLON
|
5,396
|
20250731135497969
|
|
269.7
|
10:23:01
|
XLON
|
2,522
|
20250731135497971
|
|
269.7
|
10:24:09
|
BATE
|
1,300
|
20250731135498355
|
|
269.7
|
10:24:18
|
BATE
|
4,274
|
20250731135498433
|
|
269.8
|
10:31:05
|
CHIX
|
2,120
|
20250731135501149
|
|
269.8
|
10:31:05
|
BATE
|
201
|
20250731135501151
|
|
269.8
|
10:31:05
|
BATE
|
2,291
|
20250731135501153
|
|
269.7
|
10:32:55
|
CHIX
|
2,333
|
20250731135501881
|
|
269.7
|
10:32:55
|
BATE
|
2,012
|
20250731135501883
|
|
269.7
|
10:32:55
|
AQXE
|
2,366
|
20250731135501885
|
|
269.7
|
10:32:55
|
XLON
|
1,326
|
20250731135501887
|
|
269.7
|
10:40:09
|
XLON
|
1,670
|
20250731135505475
|
|
269.8
|
10:40:10
|
XLON
|
1,225
|
20250731135505483
|
|
269.8
|
10:40:10
|
XLON
|
3,858
|
20250731135505485
|
|
269.8
|
10:40:10
|
XLON
|
1,225
|
20250731135505487
|
|
269.8
|
10:40:10
|
XLON
|
1,540
|
20250731135505489
|
|
269.7
|
10:41:26
|
BATE
|
1,958
|
20250731135505808
|
|
269.7
|
10:41:26
|
CHIX
|
2,471
|
20250731135505810
|
|
269.7
|
10:41:26
|
TRQX
|
2,431
|
20250731135505812
|
|
269.7
|
10:41:26
|
XLON
|
1,267
|
20250731135505814
|
|
269.4
|
10:41:46
|
CHIX
|
2,153
|
20250731135505834
|
|
269.3
|
10:41:46
|
BATE
|
2,674
|
20250731135505836
|
|
269.4
|
10:41:46
|
XLON
|
1,326
|
20250731135505838
|
|
269.7
|
10:49:27
|
CHIX
|
2,241
|
20250731135507984
|
|
269.7
|
10:49:27
|
XLON
|
2,087
|
20250731135507986
|
|
269.7
|
10:50:32
|
BATE
|
3,256
|
20250731135508490
|
|
269.8
|
10:54:18
|
XLON
|
2,320
|
20250731135510090
|
|
269.7
|
10:54:31
|
CHIX
|
2,626
|
20250731135510136
|
|
269.7
|
10:54:31
|
BATE
|
4,234
|
20250731135510138
|
|
269.7
|
10:54:31
|
XLON
|
2,446
|
20250731135510140
|
|
269.6
|
10:54:31
|
BATE
|
2,361
|
20250731135510142
|
|
269.6
|
10:54:31
|
XLON
|
2,224
|
20250731135510144
|
|
269.5
|
11:00:00
|
XLON
|
2,223
|
20250731135512137
|
|
269.4
|
11:00:00
|
BATE
|
707
|
20250731135512143
|
|
269.4
|
11:00:00
|
BATE
|
555
|
20250731135512149
|
|
269.3
|
11:02:35
|
BATE
|
2,135
|
20250731135512799
|
|
269.3
|
11:02:35
|
XLON
|
2,024
|
20250731135512801
|
|
269.5
|
11:11:14
|
BATE
|
558
|
20250731135514769
|
|
269.5
|
11:11:14
|
BATE
|
1,880
|
20250731135514771
|
|
269.8
|
11:15:56
|
CHIX
|
1,277
|
20250731135515815
|
|
269.8
|
11:15:56
|
CHIX
|
413
|
20250731135515817
|
|
269.9
|
11:19:38
|
XLON
|
1,744
|
20250731135516408
|
|
269.9
|
11:19:38
|
XLON
|
1,490
|
20250731135516410
|
|
269.9
|
11:19:38
|
XLON
|
1,100
|
20250731135516412
|
|
269.9
|
11:19:38
|
XLON
|
35
|
20250731135516414
|
|
269.9
|
11:19:38
|
XLON
|
5,186
|
20250731135516416
|
|
270.0
|
11:23:55
|
BATE
|
650
|
20250731135517312
|
|
270.0
|
11:23:55
|
BATE
|
2,226
|
20250731135517314
|
|
270.0
|
11:23:56
|
BATE
|
232
|
20250731135517316
|
|
270.0
|
11:23:56
|
BATE
|
2,644
|
20250731135517318
|
|
270.0
|
11:23:57
|
CHIX
|
170
|
20250731135517320
|
|
270.0
|
11:23:57
|
BATE
|
2,705
|
20250731135517322
|
|
270.0
|
11:23:57
|
CHIX
|
1,928
|
20250731135517324
|
|
269.9
|
11:26:40
|
XLON
|
500
|
20250731135518053
|
|
269.9
|
11:26:40
|
XLON
|
2,000
|
20250731135518055
|
|
269.9
|
11:27:14
|
XLON
|
5,343
|
20250731135518127
|
|
269.8
|
11:30:09
|
CHIX
|
2,782
|
20250731135518674
|
|
269.8
|
11:30:09
|
AQXE
|
2,505
|
20250731135518676
|
|
269.8
|
11:30:09
|
BATE
|
2,259
|
20250731135518678
|
|
269.7
|
11:30:09
|
TRQX
|
2,736
|
20250731135518680
|
|
269.8
|
11:30:09
|
XLON
|
1,067
|
20250731135518682
|
|
269.6
|
11:30:09
|
BATE
|
852
|
20250731135518684
|
|
269.8
|
11:35:31
|
BATE
|
1,824
|
20250731135520520
|
|
269.8
|
11:35:31
|
BATE
|
983
|
20250731135520522
|
|
269.8
|
11:35:31
|
XLON
|
1,709
|
20250731135520524
|
|
269.7
|
11:36:49
|
CHIX
|
3,004
|
20250731135520857
|
|
269.7
|
11:36:49
|
BATE
|
2,256
|
20250731135520859
|
|
269.7
|
11:36:49
|
XLON
|
2,874
|
20250731135520861
|
|
269.7
|
11:36:49
|
XLON
|
92
|
20250731135520863
|
|
269.6
|
11:37:35
|
XLON
|
967
|
20250731135521151
|
|
269.6
|
11:40:06
|
BATE
|
2,364
|
20250731135521673
|
|
269.6
|
11:40:06
|
XLON
|
1,330
|
20250731135521675
|
|
269.6
|
11:40:06
|
XLON
|
795
|
20250731135521677
|
|
269.5
|
11:40:30
|
CHIX
|
2,000
|
20250731135521727
|
|
269.5
|
11:40:30
|
CHIX
|
756
|
20250731135521729
|
|
269.1
|
11:45:33
|
XLON
|
2,636
|
20250731135522910
|
|
269.6
|
11:56:56
|
XLON
|
3,714
|
20250731135526123
|
|
269.6
|
11:56:56
|
XLON
|
3,932
|
20250731135526125
|
|
269.7
|
11:57:48
|
CHIX
|
2,706
|
20250731135526225
|
|
269.7
|
11:57:48
|
BATE
|
3,444
|
20250731135526227
|
|
269.7
|
11:57:48
|
BATE
|
5,347
|
20250731135526229
|
|
269.7
|
11:57:48
|
XLON
|
1,231
|
20250731135526231
|
|
269.7
|
11:57:48
|
XLON
|
127
|
20250731135526233
|
|
270.0
|
12:05:47
|
CHIX
|
2,052
|
20250731135529261
|
|
270.0
|
12:05:47
|
BATE
|
2,091
|
20250731135529263
|
|
270.0
|
12:05:47
|
XLON
|
2,252
|
20250731135529265
|
|
270.0
|
12:05:47
|
CHIX
|
693
|
20250731135529267
|
|
270.2
|
12:09:29
|
BATE
|
440
|
20250731135531016
|
|
270.2
|
12:09:29
|
BATE
|
2,002
|
20250731135531018
|
|
270.2
|
12:09:29
|
XLON
|
2,393
|
20250731135531020
|
|
270.1
|
12:09:35
|
XLON
|
89
|
20250731135531044
|
|
270.1
|
12:10:03
|
XLON
|
2,329
|
20250731135531302
|
|
270.0
|
12:10:26
|
BATE
|
1,438
|
20250731135531368
|
|
270.0
|
12:10:26
|
BATE
|
518
|
20250731135531370
|
|
270.0
|
12:10:26
|
CHIX
|
1,929
|
20250731135531372
|
|
269.9
|
12:13:41
|
XLON
|
1,277
|
20250731135532457
|
|
270.0
|
12:18:16
|
XLON
|
286
|
20250731135534386
|
|
270.0
|
12:18:16
|
BATE
|
2,459
|
20250731135534388
|
|
270.0
|
12:18:16
|
XLON
|
1,834
|
20250731135534390
|
|
270.0
|
12:18:16
|
BATE
|
187
|
20250731135534392
|
|
269.9
|
12:24:02
|
CHIX
|
2,536
|
20250731135536421
|
|
269.9
|
12:24:02
|
BATE
|
483
|
20250731135536423
|
|
269.9
|
12:24:02
|
BATE
|
2,042
|
20250731135536425
|
|
269.9
|
12:24:43
|
BATE
|
2,543
|
20250731135536743
|
|
269.9
|
12:24:43
|
XLON
|
8,525
|
20250731135536745
|
|
269.8
|
12:24:46
|
BATE
|
1,461
|
20250731135536747
|
|
269.8
|
12:24:46
|
AQXE
|
2,273
|
20250731135536749
|
|
269.8
|
12:24:46
|
BATE
|
448
|
20250731135536751
|
|
269.8
|
12:24:46
|
TRQX
|
2,022
|
20250731135536753
|
|
269.9
|
12:33:04
|
CHIX
|
4
|
20250731135539476
|
|
269.9
|
12:33:04
|
CHIX
|
2,051
|
20250731135539478
|
|
269.9
|
12:34:09
|
XLON
|
6,729
|
20250731135539969
|
|
269.9
|
12:36:48
|
BATE
|
4,935
|
20250731135540855
|
|
269.9
|
12:36:59
|
BATE
|
2,373
|
20250731135540875
|
|
270.2
|
12:38:08
|
CHIX
|
1,606
|
20250731135541414
|
|
270.2
|
12:38:08
|
XLON
|
1,704
|
20250731135541416
|
|
270.0
|
12:39:02
|
TRQX
|
2,011
|
20250731135541989
|
|
270.0
|
12:39:02
|
XLON
|
2,014
|
20250731135541991
|
|
270.0
|
12:39:05
|
BATE
|
1,465
|
20250731135542007
|
|
270.0
|
12:39:05
|
CHIX
|
2,033
|
20250731135542009
|
|
270.0
|
12:39:05
|
AQXE
|
1,800
|
20250731135542011
|
|
270.0
|
12:42:44
|
BATE
|
1,914
|
20250731135543537
|
|
269.9
|
12:43:00
|
BATE
|
1,295
|
20250731135543601
|
|
269.9
|
12:43:00
|
CHIX
|
1,567
|
20250731135543603
|
|
269.9
|
12:43:00
|
XLON
|
1,547
|
20250731135543605
|
|
269.8
|
12:43:44
|
XLON
|
1,681
|
20250731135543923
|
|
269.8
|
12:47:33
|
BATE
|
158
|
20250731135545583
|
|
270.0
|
12:50:15
|
XLON
|
374
|
20250731135546291
|
|
270.0
|
12:50:15
|
XLON
|
6,913
|
20250731135546293
|
|
269.9
|
12:51:39
|
CHIX
|
1,620
|
20250731135547153
|
|
269.9
|
12:51:39
|
BATE
|
1,750
|
20250731135547155
|
|
269.9
|
12:51:39
|
XLON
|
1,456
|
20250731135547157
|
|
269.8
|
12:52:31
|
BATE
|
149
|
20250731135547546
|
|
269.8
|
12:52:31
|
BATE
|
1,713
|
20250731135547548
|
|
269.8
|
12:57:50
|
XLON
|
1,611
|
20250731135549619
|
|
269.9
|
13:00:51
|
BATE
|
6,943
|
20250731135551295
|
|
269.9
|
13:00:51
|
BATE
|
231
|
20250731135551297
|
|
269.9
|
13:02:36
|
XLON
|
28
|
20250731135551952
|
|
270.1
|
13:07:21
|
CHIX
|
1,986
|
20250731135553549
|
|
270.2
|
13:08:15
|
XLON
|
990
|
20250731135553967
|
|
270.2
|
13:08:15
|
XLON
|
1,347
|
20250731135553969
|
|
270.2
|
13:08:15
|
XLON
|
4,478
|
20250731135553971
|
|
270.1
|
13:08:47
|
BATE
|
8,064
|
20250731135554133
|
|
270.1
|
13:08:47
|
XLON
|
2,485
|
20250731135554135
|
|
270.1
|
13:10:50
|
BATE
|
984
|
20250731135555176
|
|
270.1
|
13:10:50
|
XLON
|
2,425
|
20250731135555178
|
|
270.5
|
13:17:02
|
CHIX
|
1,864
|
20250731135557689
|
|
270.5
|
13:17:35
|
CHIX
|
1,864
|
20250731135557951
|
|
270.5
|
13:17:40
|
XLON
|
467
|
20250731135557963
|
|
270.5
|
13:18:00
|
XLON
|
7,267
|
20250731135558195
|
|
270.5
|
13:18:00
|
XLON
|
1,700
|
20250731135558197
|
|
270.5
|
13:18:04
|
XLON
|
1,332
|
20250731135558249
|
|
270.4
|
13:18:38
|
CHIX
|
2,303
|
20250731135558359
|
|
270.3
|
13:19:55
|
AQXE
|
400
|
20250731135558905
|
|
270.5
|
13:20:45
|
CHIX
|
2,909
|
20250731135559693
|
|
270.5
|
13:20:45
|
BATE
|
2,926
|
20250731135559695
|
|
270.5
|
13:20:45
|
TRQX
|
492
|
20250731135559697
|
|
270.5
|
13:20:45
|
TRQX
|
2,711
|
20250731135559699
|
|
270.5
|
13:21:34
|
BATE
|
2,459
|
20250731135560013
|
|
270.5
|
13:21:34
|
BATE
|
166
|
20250731135560015
|
|
270.5
|
13:21:34
|
XLON
|
3,088
|
20250731135560017
|
|
270.4
|
13:22:24
|
CHIX
|
2,602
|
20250731135560338
|
|
270.4
|
13:22:24
|
XLON
|
255
|
20250731135560340
|
|
270.4
|
13:22:24
|
XLON
|
902
|
20250731135560342
|
|
270.3
|
13:23:03
|
AQXE
|
1,814
|
20250731135560574
|
|
270.3
|
13:23:03
|
BATE
|
68
|
20250731135560576
|
|
270.3
|
13:23:03
|
BATE
|
2,714
|
20250731135560578
|
|
270.3
|
13:23:03
|
XLON
|
713
|
20250731135560580
|
|
270.1
|
13:23:41
|
BATE
|
1,073
|
20250731135560720
|
|
270.5
|
13:30:01
|
BATE
|
661
|
20250731135564190
|
|
270.5
|
13:30:01
|
BATE
|
2,585
|
20250731135564192
|
|
270.5
|
13:30:01
|
XLON
|
2,570
|
20250731135564194
|
|
270.4
|
13:30:02
|
CHIX
|
2,617
|
20250731135564204
|
|
270.4
|
13:30:02
|
XLON
|
2,663
|
20250731135564206
|
|
270.4
|
13:30:04
|
AQXE
|
2,970
|
20250731135564228
|
|
270.3
|
13:30:13
|
BATE
|
2,257
|
20250731135564297
|
|
270.3
|
13:30:13
|
TRQX
|
2,604
|
20250731135564299
|
|
270.3
|
13:30:13
|
XLON
|
2,149
|
20250731135564301
|
|
270.2
|
13:30:13
|
CHIX
|
28
|
20250731135564303
|
|
270.2
|
13:30:13
|
CHIX
|
727
|
20250731135564305
|
|
270.3
|
13:33:11
|
XLON
|
528
|
20250731135566623
|
|
270.3
|
13:33:46
|
BATE
|
3,097
|
20250731135566980
|
|
270.3
|
13:33:46
|
XLON
|
2,364
|
20250731135566982
|
|
270.2
|
13:33:54
|
BATE
|
400
|
20250731135567112
|
|
270.2
|
13:33:55
|
BATE
|
603
|
20250731135567122
|
|
270.2
|
13:35:07
|
CHIX
|
1,589
|
20250731135568025
|
|
270.2
|
13:35:07
|
BATE
|
1,857
|
20250731135568027
|
|
270.2
|
13:35:07
|
XLON
|
3,053
|
20250731135568029
|
|
270.3
|
13:35:49
|
BATE
|
200
|
20250731135568364
|
|
270.3
|
13:36:40
|
BATE
|
596
|
20250731135568907
|
|
270.3
|
13:36:40
|
BATE
|
2,228
|
20250731135568909
|
|
270.3
|
13:36:40
|
XLON
|
2,406
|
20250731135568911
|
|
270.3
|
13:38:07
|
XLON
|
2,081
|
20250731135570142
|
|
270.3
|
13:38:07
|
XLON
|
5,694
|
20250731135570144
|
|
270.2
|
13:39:01
|
CHIX
|
2,717
|
20250731135570891
|
|
270.2
|
13:39:01
|
BATE
|
1,723
|
20250731135570993
|
|
270.2
|
13:39:01
|
XLON
|
376
|
20250731135570997
|
|
270.2
|
13:39:01
|
XLON
|
752
|
20250731135570999
|
|
270.1
|
13:39:27
|
CHIX
|
2,857
|
20250731135571127
|
|
270.1
|
13:39:27
|
BATE
|
588
|
20250731135571129
|
|
270.1
|
13:39:27
|
BATE
|
2,082
|
20250731135571131
|
|
270.1
|
13:39:27
|
XLON
|
847
|
20250731135571133
|
|
270.0
|
13:39:30
|
BATE
|
1,840
|
20250731135571155
|
|
269.9
|
13:39:54
|
XLON
|
836
|
20250731135571416
|
|
269.6
|
13:42:14
|
XLON
|
870
|
20250731135573397
|
|
269.7
|
13:43:46
|
XLON
|
2,303
|
20250731135574603
|
|
269.7
|
13:45:46
|
CHIX
|
2,703
|
20250731135575587
|
|
269.7
|
13:45:46
|
BATE
|
2,931
|
20250731135575589
|
|
269.7
|
13:46:48
|
XLON
|
266
|
20250731135576097
|
|
270.0
|
13:47:48
|
XLON
|
799
|
20250731135576472
|
|
270.0
|
13:47:48
|
XLON
|
8,660
|
20250731135576474
|
|
269.9
|
13:48:16
|
BATE
|
6,963
|
20250731135576718
|
|
269.9
|
13:48:16
|
CHIX
|
2,607
|
20250731135576720
|
|
269.8
|
13:48:16
|
TRQX
|
2,862
|
20250731135576722
|
|
270.2
|
13:53:34
|
BATE
|
6,534
|
20250731135578964
|
|
270.1
|
13:55:09
|
CHIX
|
2,844
|
20250731135579740
|
|
270.1
|
13:55:09
|
XLON
|
7,852
|
20250731135579742
|
|
270.1
|
13:55:09
|
XLON
|
530
|
20250731135579744
|
|
270.1
|
13:55:09
|
XLON
|
1,394
|
20250731135579746
|
|
270.0
|
13:55:10
|
AQXE
|
2,869
|
20250731135579748
|
|
270.0
|
13:55:10
|
CHIX
|
1,893
|
20250731135579750
|
|
270.0
|
13:55:10
|
BATE
|
1,597
|
20250731135579752
|
|
270.0
|
13:55:10
|
XLON
|
1,025
|
20250731135579754
|
|
270.0
|
13:55:10
|
XLON
|
605
|
20250731135579756
|
|
269.8
|
13:55:10
|
BATE
|
1,146
|
20250731135579758
|
|
269.8
|
13:55:10
|
BATE
|
723
|
20250731135579760
|
|
269.8
|
13:58:15
|
BATE
|
1,422
|
20250731135581048
|
|
270.0
|
13:58:19
|
BATE
|
2,435
|
20250731135581056
|
|
270.0
|
13:58:19
|
XLON
|
1,021
|
20250731135581058
|
|
270.0
|
13:58:19
|
XLON
|
1,152
|
20250731135581060
|
|
269.9
|
14:00:05
|
BATE
|
1,957
|
20250731135582248
|
|
269.9
|
14:00:05
|
CHIX
|
1,947
|
20250731135582250
|
|
269.9
|
14:00:05
|
XLON
|
2,263
|
20250731135582252
|
|
269.7
|
14:00:18
|
BATE
|
1,092
|
20250731135582382
|
|
269.7
|
14:00:18
|
TRQX
|
135
|
20250731135582384
|
|
269.7
|
14:00:18
|
XLON
|
2,243
|
20250731135582386
|
|
269.7
|
14:00:18
|
TRQX
|
2,925
|
20250731135582388
|
|
269.6
|
14:00:44
|
CHIX
|
1,125
|
20250731135582562
|
|
269.6
|
14:00:44
|
BATE
|
1,071
|
20250731135582564
|
|
269.6
|
14:00:44
|
XLON
|
692
|
20250731135582566
|
|
270.0
|
14:04:06
|
BATE
|
4,317
|
20250731135584033
|
|
270.0
|
14:04:06
|
XLON
|
7,280
|
20250731135584035
|
|
270.0
|
14:04:06
|
BATE
|
3,127
|
20250731135584037
|
|
269.8
|
14:05:21
|
CHIX
|
1,201
|
20250731135584662
|
|
269.8
|
14:05:21
|
BATE
|
576
|
20250731135584664
|
|
269.8
|
14:05:21
|
CHIX
|
1,041
|
20250731135584666
|
|
269.7
|
14:05:48
|
AQXE
|
2,630
|
20250731135584952
|
|
269.7
|
14:05:48
|
BATE
|
3,099
|
20250731135584954
|
|
269.7
|
14:05:48
|
XLON
|
1,353
|
20250731135584956
|
|
270.2
|
14:08:55
|
XLON
|
3,370
|
20250731135586368
|
|
270.2
|
14:09:20
|
XLON
|
3,143
|
20250731135586691
|
|
270.2
|
14:09:51
|
BATE
|
2,502
|
20250731135586966
|
|
270.2
|
14:09:51
|
CHIX
|
992
|
20250731135586968
|
|
270.2
|
14:09:51
|
CHIX
|
2,378
|
20250731135586970
|
|
270.2
|
14:09:51
|
BATE
|
3,580
|
20250731135586972
|
|
270.2
|
14:09:51
|
BATE
|
2,280
|
20250731135586974
|
|
270.1
|
14:10:14
|
BATE
|
1,136
|
20250731135587274
|
|
270.1
|
14:10:14
|
XLON
|
1,242
|
20250731135587276
|
|
270.0
|
14:10:24
|
CHIX
|
1,471
|
20250731135587346
|
|
270.0
|
14:10:24
|
XLON
|
1,650
|
20250731135587348
|
|
269.9
|
14:12:27
|
BATE
|
623
|
20250731135589637
|
|
269.9
|
14:12:27
|
BATE
|
70
|
20250731135589641
|
|
269.9
|
14:14:31
|
BATE
|
2,459
|
20250731135590650
|
|
269.9
|
14:14:31
|
BATE
|
5,691
|
20250731135590652
|
|
269.8
|
14:14:31
|
XLON
|
660
|
20250731135590654
|
|
269.8
|
14:14:31
|
XLON
|
205
|
20250731135590656
|
|
269.8
|
14:15:45
|
XLON
|
100
|
20250731135591502
|
|
269.8
|
14:16:19
|
XLON
|
663
|
20250731135591778
|
|
269.8
|
14:16:19
|
XLON
|
7,049
|
20250731135591780
|
|
269.7
|
14:17:01
|
CHIX
|
700
|
20250731135592120
|
|
269.7
|
14:17:01
|
BATE
|
1,052
|
20250731135592122
|
|
269.7
|
14:17:01
|
XLON
|
1,226
|
20250731135592124
|
|
269.6
|
14:17:35
|
BATE
|
1,963
|
20250731135592404
|
|
269.6
|
14:17:35
|
CHIX
|
2,311
|
20250731135592406
|
|
269.6
|
14:17:35
|
XLON
|
657
|
20250731135592408
|
|
269.7
|
14:21:00
|
BATE
|
4,458
|
20250731135593888
|
|
269.7
|
14:21:00
|
BATE
|
2,996
|
20250731135593890
|
|
269.7
|
14:21:00
|
BATE
|
1,109
|
20250731135593892
|
|
269.7
|
14:21:56
|
XLON
|
945
|
20250731135594523
|
|
269.7
|
14:21:58
|
XLON
|
750
|
20250731135594543
|
|
269.7
|
14:21:58
|
XLON
|
6,453
|
20250731135594545
|
|
270.3
|
14:27:11
|
CHIX
|
7,058
|
20250731135597380
|
|
270.3
|
14:27:11
|
XLON
|
8,523
|
20250731135597382
|
|
270.4
|
14:31:26
|
TRQX
|
66
|
20250731135600097
|
|
270.4
|
14:31:26
|
TRQX
|
3
|
20250731135600099
|
|
270.4
|
14:31:26
|
TRQX
|
7
|
20250731135600101
|
|
270.4
|
14:31:26
|
TRQX
|
18
|
20250731135600103
|
|
270.4
|
14:31:26
|
TRQX
|
3
|
20250731135600105
|
|
270.4
|
14:31:26
|
TRQX
|
1,833
|
20250731135600107
|
|
270.3
|
14:31:37
|
CHIX
|
75
|
20250731135600213
|
|
270.4
|
14:31:37
|
XLON
|
4,713
|
20250731135600215
|
|
270.4
|
14:31:37
|
XLON
|
3,222
|
20250731135600217
|
|
270.3
|
14:31:37
|
CHIX
|
1,106
|
20250731135600219
|
|
270.4
|
14:31:37
|
BATE
|
1,259
|
20250731135600221
|
|
270.4
|
14:31:37
|
BATE
|
9,026
|
20250731135600223
|
|
270.7
|
14:35:10
|
BATE
|
1,259
|
20250731135602516
|
|
271.2
|
14:38:33
|
AQXE
|
1,703
|
20250731135604387
|
|
271.2
|
14:38:33
|
TRQX
|
559
|
20250731135604389
|
|
271.2
|
14:38:33
|
CHIX
|
1,600
|
20250731135604391
|
|
271.2
|
14:38:33
|
CHIX
|
337
|
20250731135604393
|
|
271.2
|
14:38:33
|
CHIX
|
226
|
20250731135604395
|
|
271.4
|
14:40:03
|
XLON
|
9,113
|
20250731135605441
|
|
271.4
|
14:40:03
|
XLON
|
621
|
20250731135605443
|
|
271.3
|
14:40:13
|
CHIX
|
4,653
|
20250731135605554
|
|
271.3
|
14:40:13
|
BATE
|
1,260
|
20250731135605556
|
|
271.3
|
14:40:13
|
XLON
|
2,970
|
20250731135605558
|
|
271.3
|
14:40:13
|
BATE
|
1,474
|
20250731135605560
|
|
271.2
|
14:40:17
|
BATE
|
2,874
|
20250731135605592
|
|
271.3
|
14:40:30
|
XLON
|
792
|
20250731135605728
|
|
271.3
|
14:40:30
|
BATE
|
2,925
|
20250731135605730
|
|
271.3
|
14:40:30
|
XLON
|
1,692
|
20250731135605732
|
|
271.3
|
14:41:59
|
BATE
|
603
|
20250731135606443
|
|
271.3
|
14:44:46
|
XLON
|
64
|
20250731135607933
|
|
271.3
|
14:44:46
|
XLON
|
2
|
20250731135607935
|
|
271.3
|
14:44:46
|
XLON
|
26
|
20250731135607937
|
|
271.3
|
14:44:46
|
XLON
|
2
|
20250731135607939
|
|
271.3
|
14:45:54
|
XLON
|
621
|
20250731135608470
|
|
271.3
|
14:45:54
|
XLON
|
825
|
20250731135608472
|
|
271.4
|
14:47:33
|
XLON
|
2,679
|
20250731135609432
|
|
271.4
|
14:47:48
|
BATE
|
3,070
|
20250731135609616
|
|
271.4
|
14:47:49
|
BATE
|
1,383
|
20250731135609622
|
|
271.4
|
14:47:49
|
CHIX
|
2,873
|
20250731135609624
|
|
271.4
|
14:47:49
|
BATE
|
1,812
|
20250731135609626
|
|
271.4
|
14:47:49
|
XLON
|
655
|
20250731135609628
|
|
271.1
|
14:47:50
|
BATE
|
1,601
|
20250731135609646
|
|
271.0
|
14:47:50
|
XLON
|
2,968
|
20250731135609648
|
|
271.1
|
14:47:50
|
BATE
|
757
|
20250731135609650
|
|
271.1
|
14:47:50
|
BATE
|
687
|
20250731135609652
|
|
271.3
|
14:48:16
|
XLON
|
1,456
|
20250731135609762
|
|
271.3
|
14:48:17
|
BATE
|
1,428
|
20250731135609764
|
|
271.3
|
14:48:20
|
BATE
|
1,401
|
20250731135609768
|
|
271.2
|
14:48:34
|
BATE
|
2,459
|
20250731135609798
|
|
271.3
|
14:48:35
|
BATE
|
1,514
|
20250731135609800
|
|
271.3
|
14:49:17
|
XLON
|
2,176
|
20250731135610090
|
|
271.3
|
14:49:17
|
XLON
|
1,007
|
20250731135610092
|
|
271.3
|
14:49:47
|
BATE
|
8,259
|
20250731135610393
|
|
271.2
|
14:49:47
|
XLON
|
1,524
|
20250731135610395
|
|
271.2
|
14:49:47
|
XLON
|
480
|
20250731135610397
|
|
271.3
|
14:49:47
|
AQXE
|
1,072
|
20250731135610399
|
|
271.3
|
14:49:47
|
AQXE
|
166
|
20250731135610501
|
|
271.3
|
14:49:47
|
AQXE
|
464
|
20250731135610503
|
|
271.2
|
14:49:50
|
CHIX
|
2,237
|
20250731135610514
|
|
271.2
|
14:49:50
|
BATE
|
1,163
|
20250731135610516
|
|
271.2
|
14:49:50
|
XLON
|
1,598
|
20250731135610518
|
|
271.3
|
14:49:59
|
BATE
|
738
|
20250731135610650
|
|
271.3
|
14:49:59
|
BATE
|
1,259
|
20250731135610652
|
|
271.3
|
14:49:59
|
BATE
|
223
|
20250731135610654
|
|
271.3
|
14:49:59
|
BATE
|
1,259
|
20250731135610656
|
|
271.3
|
14:49:59
|
BATE
|
1,259
|
20250731135610658
|
|
271.3
|
14:49:59
|
BATE
|
211
|
20250731135610660
|
|
271.3
|
14:49:59
|
BATE
|
1,259
|
20250731135610662
|
|
271.3
|
14:49:59
|
BATE
|
1,259
|
20250731135610664
|
|
271.3
|
14:50:03
|
BATE
|
1,259
|
20250731135610802
|
|
271.3
|
14:50:03
|
BATE
|
1,082
|
20250731135610804
|
|
271.2
|
14:50:07
|
CHIX
|
685
|
20250731135610860
|
|
271.1
|
14:50:44
|
BATE
|
1,555
|
20250731135611738
|
|
271.1
|
14:50:44
|
XLON
|
1,478
|
20250731135611740
|
|
271.0
|
14:50:53
|
CHIX
|
2,096
|
20250731135611802
|
|
271.0
|
14:50:53
|
XLON
|
1,398
|
20250731135611804
|
|
270.9
|
14:51:41
|
BATE
|
1,529
|
20250731135612388
|
|
270.9
|
14:51:41
|
XLON
|
1,672
|
20250731135612390
|
|
270.8
|
14:51:45
|
BATE
|
552
|
20250731135612418
|
|
270.8
|
14:51:45
|
BATE
|
940
|
20250731135612420
|
|
270.8
|
14:51:45
|
CHIX
|
668
|
20250731135612422
|
|
270.7
|
14:51:53
|
XLON
|
1,386
|
20250731135612652
|
|
270.8
|
14:52:03
|
BATE
|
1,259
|
20250731135612978
|
|
270.8
|
14:52:07
|
BATE
|
1,259
|
20250731135613082
|
|
270.8
|
14:52:07
|
BATE
|
32
|
20250731135613084
|
|
270.8
|
14:52:07
|
BATE
|
463
|
20250731135613086
|
|
270.8
|
14:52:07
|
BATE
|
97
|
20250731135613088
|
|
270.8
|
14:52:07
|
BATE
|
647
|
20250731135613190
|
|
270.8
|
14:52:07
|
BATE
|
1,259
|
20250731135613192
|
|
270.8
|
14:52:07
|
BATE
|
78
|
20250731135613194
|
|
270.8
|
14:52:07
|
BATE
|
1,259
|
20250731135613196
|
|
270.8
|
14:52:07
|
BATE
|
603
|
20250731135613198
|
|
270.8
|
14:52:07
|
BATE
|
656
|
20250731135613200
|
|
270.8
|
14:52:07
|
BATE
|
93
|
20250731135613202
|
|
270.8
|
14:52:07
|
BATE
|
740
|
20250731135613204
|
|
270.5
|
14:53:10
|
XLON
|
1,417
|
20250731135613655
|
|
270.5
|
14:54:57
|
XLON
|
376
|
20250731135614866
|
|
270.5
|
14:54:57
|
XLON
|
30
|
20250731135614868
|
|
270.5
|
14:54:57
|
XLON
|
1,871
|
20250731135614870
|
|
270.5
|
14:54:57
|
XLON
|
1,685
|
20250731135614872
|
|
270.5
|
14:54:57
|
XLON
|
584
|
20250731135614874
|
|
270.5
|
14:54:58
|
XLON
|
2,923
|
20250731135615015
|
|
270.7
|
14:56:29
|
CHIX
|
695
|
20250731135615723
|
|
270.7
|
14:56:29
|
CHIX
|
732
|
20250731135615725
|
|
270.5
|
14:56:41
|
XLON
|
984
|
20250731135615879
|
|
270.5
|
14:57:58
|
XLON
|
7,906
|
20250731135616346
|
|
270.4
|
14:59:06
|
XLON
|
485
|
20250731135617164
|
|
270.4
|
14:59:06
|
XLON
|
2,623
|
20250731135617166
|
|
270.8
|
15:10:40
|
CHIX
|
186
|
20250731135624919
|
|
270.8
|
15:10:40
|
CHIX
|
1,836
|
20250731135624921
|
|
270.8
|
15:10:57
|
CHIX
|
1,157
|
20250731135625293
|
|
270.8
|
15:10:57
|
XLON
|
844
|
20250731135625295
|
|
270.8
|
15:10:57
|
XLON
|
6
|
20250731135625297
|
|
270.8
|
15:10:57
|
XLON
|
971
|
20250731135625299
|
|
270.6
|
15:19:19
|
XLON
|
300
|
20250731135632714
|