Associated British Foods PLC Transaction in Own Shares
10 April 2024 - 2:52AM
RNS Regulatory News
RNS Number : 9295J
Associated British Foods PLC
09 April 2024
09
April 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 09 April 2024 it purchased for cancellation from Barclays
Capital Securities Limited ("Barclays") the following number of its
ordinary shares of 5 15/22 pence each pursuant to the authority
granted by its shareholders as part of its share repurchase
programme, details of which were announced on 9 November
2023.
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
Date of transaction:
|
09 April 2024
|
Number of shares
repurchased:
|
150,000
|
Average price paid per
share:
|
GBp 2,415.3672
|
Highest price paid per
share:
|
GBp 2,427.0000
|
Lowest price paid per
share:
|
GBp 2,398.0000
|
The Company intends to cancel these
Shares.
All shares were purchased from
Barclays as an on exchange transaction subject to the rules of the
London Stock Exchange.
The table below contains detailed
information of the individual trades made by Barclays as part of
the buyback programme.
Schedule of purchases
Shares purchased: Associated British
Foods plc (ISIN: GB0006731235)
Date of purchases: 09 April
2024
Investment firm: Barclays Capital
Securities Limited
Aggregate information:
Venue
|
Aggregated
volume
|
Highest price per
share
|
Lowest price per
share
|
Volume-weighted average
price
|
Aquis Exchange
|
14,468
|
2,426.00
|
2,398.00
|
2,414.02
|
CBOE BXE
|
20,142
|
2,427.00
|
2,398.00
|
2,414.95
|
CBOE CXE
|
43,734
|
2,427.00
|
2,398.00
|
2,414.80
|
London Stock Exchange
|
64,466
|
2,427.00
|
2,398.00
|
2,416.35
|
Turquoise
|
7,190
|
2,426.00
|
2,398.00
|
2,413.88
|
Individual transactions:
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
228
|
2405
|
08:03:19
|
CHIX
|
592117722909828000
|
114
|
2403
|
08:03:19
|
TRQX
|
592117722909828000
|
228
|
2403
|
08:03:19
|
AQXE
|
592117722909828000
|
362
|
2402
|
08:03:19
|
CHIX
|
592117722909828000
|
114
|
2405
|
08:03:19
|
AQXE
|
606191473347660000
|
114
|
2403
|
08:03:19
|
TRQX
|
606191473347660000
|
104
|
2403
|
08:03:19
|
CHIX
|
606191473347660000
|
181
|
2403
|
08:03:19
|
CHIX
|
606191473347660000
|
114
|
2403
|
08:03:19
|
AQXE
|
606191473347660000
|
114
|
2403
|
08:03:19
|
AQXE
|
592117722909828000
|
323
|
2403
|
08:03:19
|
CHIX
|
606191473347660000
|
104
|
2403
|
08:03:19
|
CHIX
|
606191473347660000
|
114
|
2402
|
08:03:24
|
AQXE
|
592117722909830000
|
308
|
2402
|
08:03:24
|
CHIX
|
606191473347662000
|
224
|
2402
|
08:03:24
|
CHIX
|
606191473347662000
|
114
|
2399
|
08:07:39
|
CHIX
|
592117722909916000
|
183
|
2399
|
08:07:39
|
BATE
|
606191473347746000
|
114
|
2398
|
08:08:20
|
AQXE
|
592117722909928000
|
314
|
2398
|
08:08:20
|
BATE
|
592117722909928000
|
54
|
2398
|
08:08:20
|
TRQX
|
606191473347757000
|
60
|
2398
|
08:08:20
|
TRQX
|
606191473347757000
|
171
|
2398
|
08:08:20
|
XLON
|
592117722909928000
|
111
|
2398
|
08:08:21
|
CHIX
|
606191473347757000
|
282
|
2400
|
08:10:05
|
XLON
|
592117722909966000
|
307
|
2400
|
08:10:05
|
CHIX
|
592117722909966000
|
153
|
2399
|
08:10:05
|
XLON
|
592117722909966000
|
114
|
2400
|
08:10:05
|
TRQX
|
606191473347794000
|
114
|
2400
|
08:10:05
|
CHIX
|
606191473347794000
|
228
|
2399
|
08:10:05
|
CHIX
|
606191473347794000
|
72
|
2400
|
08:10:05
|
XLON
|
592117722909966000
|
52
|
2400
|
08:10:05
|
XLON
|
592117722909966000
|
67
|
2400
|
08:10:05
|
XLON
|
606191473347794000
|
114
|
2399
|
08:10:34
|
CHIX
|
592117722909978000
|
321
|
2399
|
08:10:34
|
XLON
|
606191473347805000
|
143
|
2398
|
08:11:06
|
XLON
|
592117722909988000
|
114
|
2398
|
08:11:06
|
AQXE
|
592117722909988000
|
164
|
2398
|
08:11:06
|
XLON
|
606191473347815000
|
175
|
2403
|
08:17:25
|
XLON
|
592117722910100000
|
130
|
2403
|
08:18:39
|
AQXE
|
592117722910120000
|
149
|
2403
|
08:18:39
|
AQXE
|
592117722910120000
|
371
|
2403
|
08:18:39
|
AQXE
|
606191473347941000
|
114
|
2402
|
08:18:39
|
BATE
|
592117722910120000
|
142
|
2402
|
08:18:39
|
CHIX
|
606191473347941000
|
146
|
2402
|
08:18:39
|
XLON
|
606191473347941000
|
139
|
2403
|
08:18:39
|
XLON
|
592117722910120000
|
138
|
2403
|
08:18:39
|
XLON
|
592117722910120000
|
29
|
2403
|
08:18:39
|
XLON
|
592117722910120000
|
72
|
2403
|
08:18:39
|
AQXE
|
606191473347941000
|
72
|
2403
|
08:18:39
|
AQXE
|
606191473347941000
|
24
|
2403
|
08:18:39
|
XLON
|
592117722910120000
|
285
|
2403
|
08:18:39
|
XLON
|
592117722910120000
|
273
|
2405
|
08:25:01
|
CHIX
|
606191473348046000
|
114
|
2405
|
08:25:02
|
XLON
|
592117722910230000
|
341
|
2404
|
08:27:46
|
CHIX
|
592117722910281000
|
131
|
2405
|
08:29:24
|
XLON
|
592117722910307000
|
87
|
2405
|
08:30:28
|
XLON
|
592117722910326000
|
49
|
2405
|
08:30:28
|
XLON
|
592117722910326000
|
188
|
2407
|
08:31:40
|
CHIX
|
592117722910348000
|
33
|
2407
|
08:31:59
|
XLON
|
606191473348165000
|
136
|
2405
|
08:31:59
|
XLON
|
606191473348165000
|
246
|
2405
|
08:32:00
|
CHIX
|
592117722910353000
|
114
|
2405
|
08:32:00
|
BATE
|
606191473348165000
|
427
|
2405
|
08:32:00
|
XLON
|
592117722910353000
|
140
|
2405
|
08:32:00
|
XLON
|
606191473348165000
|
114
|
2405
|
08:32:11
|
CHIX
|
592117722910357000
|
173
|
2405
|
08:32:11
|
XLON
|
606191473348169000
|
124
|
2405
|
08:32:12
|
XLON
|
592117722910358000
|
49
|
2404
|
08:34:07
|
XLON
|
592117722910398000
|
154
|
2404
|
08:34:07
|
CHIX
|
592117722910398000
|
269
|
2404
|
08:34:07
|
CHIX
|
606191473348208000
|
114
|
2404
|
08:34:08
|
BATE
|
592117722910398000
|
114
|
2404
|
08:34:08
|
BATE
|
606191473348209000
|
114
|
2403
|
08:37:34
|
TRQX
|
592117722910458000
|
114
|
2403
|
08:37:34
|
BATE
|
592117722910458000
|
114
|
2403
|
08:37:34
|
BATE
|
592117722910458000
|
124
|
2403
|
08:37:34
|
CHIX
|
592117722910458000
|
114
|
2403
|
08:37:34
|
AQXE
|
606191473348266000
|
159
|
2403
|
08:37:34
|
CHIX
|
606191473348266000
|
99
|
2403
|
08:37:34
|
CHIX
|
606191473348266000
|
174
|
2403
|
08:37:34
|
CHIX
|
606191473348266000
|
114
|
2403
|
08:37:34
|
BATE
|
606191473348266000
|
114
|
2403
|
08:37:34
|
XLON
|
592117722910458000
|
114
|
2403
|
08:37:34
|
CHIX
|
592117722910458000
|
116
|
2403
|
08:37:34
|
BATE
|
606191473348266000
|
34
|
2403
|
08:37:34
|
BATE
|
606191473348266000
|
112
|
2403
|
08:37:34
|
XLON
|
606191473348266000
|
20
|
2403
|
08:37:34
|
XLON
|
606191473348266000
|
133
|
2403
|
08:37:34
|
CHIX
|
592117722910458000
|
114
|
2403
|
08:37:34
|
XLON
|
606191473348266000
|
114
|
2403
|
08:41:13
|
CHIX
|
606191473348330000
|
132
|
2405
|
08:46:46
|
XLON
|
606191473348426000
|
114
|
2405
|
08:48:17
|
XLON
|
592117722910650000
|
118
|
2405
|
08:48:17
|
CHIX
|
606191473348449000
|
114
|
2405
|
08:50:01
|
XLON
|
606191473348484000
|
124
|
2405
|
08:50:01
|
BATE
|
592117722910686000
|
114
|
2405
|
08:50:01
|
CHIX
|
606191473348484000
|
183
|
2404
|
08:51:32
|
XLON
|
592117722910709000
|
150
|
2404
|
08:51:32
|
TRQX
|
592117722910709000
|
114
|
2404
|
08:51:32
|
CHIX
|
606191473348506000
|
342
|
2404
|
08:51:32
|
CHIX
|
606191473348506000
|
116
|
2404
|
08:51:32
|
AQXE
|
606191473348506000
|
138
|
2404
|
08:51:32
|
XLON
|
606191473348506000
|
80
|
2404
|
08:51:32
|
XLON
|
606191473348507000
|
156
|
2404
|
08:51:32
|
XLON
|
606191473348507000
|
308
|
2403
|
08:53:01
|
XLON
|
592117722910736000
|
114
|
2403
|
08:53:01
|
TRQX
|
592117722910736000
|
158
|
2403
|
08:53:01
|
BATE
|
592117722910736000
|
264
|
2403
|
08:53:01
|
CHIX
|
606191473348532000
|
114
|
2403
|
08:53:01
|
CHIX
|
606191473348532000
|
160
|
2403
|
08:53:01
|
BATE
|
606191473348532000
|
132
|
2403
|
08:53:01
|
AQXE
|
606191473348532000
|
114
|
2402
|
08:53:11
|
CHIX
|
592117722910741000
|
114
|
2402
|
08:53:11
|
BATE
|
592117722910741000
|
20
|
2402
|
08:53:11
|
BATE
|
592117722910741000
|
280
|
2402
|
08:53:11
|
CHIX
|
606191473348537000
|
114
|
2402
|
08:53:11
|
TRQX
|
606191473348537000
|
114
|
2402
|
08:53:11
|
TRQX
|
606191473348537000
|
228
|
2402
|
08:53:11
|
XLON
|
606191473348537000
|
190
|
2403
|
08:58:50
|
XLON
|
592117722910849000
|
114
|
2403
|
08:58:50
|
TRQX
|
592117722910849000
|
114
|
2403
|
08:58:50
|
CHIX
|
592117722910849000
|
228
|
2403
|
08:58:50
|
CHIX
|
606191473348640000
|
225
|
2403
|
08:58:50
|
BATE
|
606191473348640000
|
21
|
2403
|
08:58:50
|
BATE
|
606191473348640000
|
7
|
2403
|
08:58:50
|
XLON
|
606191473348640000
|
114
|
2402
|
08:59:36
|
AQXE
|
592117722910860000
|
132
|
2402
|
08:59:36
|
AQXE
|
592117722910860000
|
244
|
2402
|
08:59:36
|
CHIX
|
592117722910860000
|
112
|
2402
|
08:59:36
|
BATE
|
592117722910860000
|
132
|
2402
|
08:59:36
|
CHIX
|
592117722910860000
|
114
|
2402
|
08:59:36
|
TRQX
|
606191473348652000
|
114
|
2402
|
08:59:36
|
BATE
|
606191473348652000
|
38
|
2402
|
08:59:36
|
XLON
|
592117722910860000
|
27
|
2402
|
08:59:36
|
XLON
|
592117722910860000
|
114
|
2401
|
09:00:16
|
CHIX
|
592117722910874000
|
72
|
2406
|
09:14:03
|
AQXE
|
592117722911135000
|
50
|
2406
|
09:14:03
|
AQXE
|
592117722911135000
|
252
|
2404
|
09:14:50
|
BATE
|
592117722911148000
|
6
|
2404
|
09:14:50
|
CHIX
|
592117722911148000
|
228
|
2404
|
09:14:50
|
BATE
|
592117722911148000
|
246
|
2404
|
09:14:50
|
CHIX
|
592117722911148000
|
144
|
2404
|
09:14:50
|
CHIX
|
592117722911148000
|
210
|
2404
|
09:14:50
|
CHIX
|
592117722911148000
|
50
|
2404
|
09:14:50
|
CHIX
|
592117722911148000
|
114
|
2404
|
09:14:50
|
CHIX
|
606191473348929000
|
138
|
2404
|
09:14:50
|
XLON
|
606191473348929000
|
114
|
2404
|
09:14:50
|
AQXE
|
606191473348929000
|
228
|
2404
|
09:14:50
|
AQXE
|
606191473348929000
|
114
|
2402
|
09:15:51
|
CHIX
|
592117722911164000
|
138
|
2402
|
09:15:51
|
AQXE
|
592117722911164000
|
114
|
2402
|
09:15:51
|
CHIX
|
606191473348944000
|
15
|
2402
|
09:15:51
|
TRQX
|
606191473348944000
|
99
|
2402
|
09:15:51
|
TRQX
|
606191473348944000
|
264
|
2402
|
09:15:51
|
BATE
|
592117722911164000
|
114
|
2402
|
09:24:48
|
XLON
|
592117722911343000
|
114
|
2402
|
09:24:48
|
TRQX
|
592117722911343000
|
49
|
2402
|
09:24:48
|
CHIX
|
606191473349116000
|
101
|
2402
|
09:24:48
|
CHIX
|
606191473349116000
|
386
|
2402
|
09:24:48
|
BATE
|
606191473349116000
|
148
|
2403
|
09:31:52
|
AQXE
|
606191473349262000
|
74
|
2403
|
09:34:04
|
AQXE
|
606191473349310000
|
72
|
2403
|
09:34:04
|
AQXE
|
606191473349310000
|
71
|
2403
|
09:34:04
|
AQXE
|
606191473349310000
|
260
|
2403
|
09:35:25
|
AQXE
|
606191473349336000
|
34
|
2404
|
09:37:08
|
XLON
|
592117722911603000
|
212
|
2404
|
09:37:08
|
XLON
|
592117722911603000
|
3
|
2404
|
09:37:51
|
XLON
|
606191473349381000
|
139
|
2404
|
09:37:51
|
XLON
|
606191473349381000
|
126
|
2404
|
09:37:51
|
XLON
|
606191473349381000
|
39
|
2405
|
09:38:30
|
AQXE
|
606191473349394000
|
73
|
2405
|
09:38:30
|
AQXE
|
606191473349394000
|
72
|
2405
|
09:38:30
|
AQXE
|
606191473349394000
|
24
|
2405
|
09:38:30
|
AQXE
|
606191473349394000
|
72
|
2405
|
09:39:52
|
AQXE
|
606191473349418000
|
77
|
2405
|
09:39:52
|
AQXE
|
606191473349418000
|
73
|
2405
|
09:39:52
|
AQXE
|
606191473349418000
|
67
|
2405
|
09:39:52
|
AQXE
|
606191473349418000
|
228
|
2403
|
09:40:57
|
BATE
|
592117722911679000
|
317
|
2403
|
09:40:57
|
CHIX
|
606191473349440000
|
90
|
2403
|
09:40:57
|
TRQX
|
592117722911679000
|
160
|
2403
|
09:40:57
|
TRQX
|
592117722911679000
|
325
|
2403
|
09:40:57
|
CHIX
|
592117722911679000
|
114
|
2403
|
09:40:57
|
AQXE
|
606191473349440000
|
114
|
2403
|
09:40:57
|
BATE
|
606191473349440000
|
77
|
2403
|
09:40:57
|
CHIX
|
592117722911679000
|
228
|
2402
|
09:43:09
|
XLON
|
606191473349485000
|
156
|
2402
|
09:43:09
|
CHIX
|
592117722911725000
|
1
|
2403
|
09:46:20
|
XLON
|
592117722911786000
|
72
|
2403
|
09:46:20
|
AQXE
|
606191473349544000
|
42
|
2403
|
09:46:20
|
AQXE
|
606191473349544000
|
8
|
2402
|
09:46:50
|
CHIX
|
592117722911796000
|
144
|
2403
|
09:50:42
|
XLON
|
606191473349637000
|
201
|
2403
|
09:50:42
|
CHIX
|
606191473349637000
|
170
|
2403
|
09:52:40
|
XLON
|
592117722911921000
|
34
|
2403
|
09:52:40
|
XLON
|
592117722911921000
|
242
|
2405
|
09:55:51
|
XLON
|
606191473349734000
|
200
|
2405
|
09:57:02
|
XLON
|
592117722912009000
|
184
|
2405
|
09:57:02
|
XLON
|
592117722912009000
|
495
|
2404
|
09:58:50
|
CHIX
|
592117722912048000
|
121
|
2404
|
09:58:50
|
CHIX
|
592117722912048000
|
114
|
2404
|
09:59:54
|
CHIX
|
592117722912069000
|
114
|
2404
|
09:59:54
|
XLON
|
592117722912069000
|
128
|
2404
|
09:59:54
|
BATE
|
606191473349816000
|
160
|
2404
|
09:59:54
|
XLON
|
606191473349816000
|
114
|
2404
|
09:59:55
|
XLON
|
592117722912070000
|
143
|
2404
|
09:59:55
|
CHIX
|
606191473349816000
|
14
|
2405
|
10:04:03
|
XLON
|
606191473349903000
|
12
|
2405
|
10:04:03
|
XLON
|
606191473349903000
|
99
|
2405
|
10:04:03
|
XLON
|
592117722912159000
|
130
|
2405
|
10:05:23
|
XLON
|
592117722912190000
|
7
|
2405
|
10:05:23
|
XLON
|
592117722912190000
|
114
|
2405
|
10:05:23
|
TRQX
|
592117722912190000
|
157
|
2405
|
10:05:23
|
XLON
|
592117722912190000
|
114
|
2405
|
10:05:23
|
BATE
|
606191473349932000
|
100
|
2405
|
10:05:23
|
TRQX
|
606191473349932000
|
90
|
2405
|
10:05:23
|
TRQX
|
606191473349932000
|
170
|
2405
|
10:05:23
|
XLON
|
592117722912190000
|
24
|
2405
|
10:05:23
|
XLON
|
592117722912190000
|
197
|
2405
|
10:05:23
|
XLON
|
592117722912190000
|
32
|
2405
|
10:05:23
|
XLON
|
592117722912190000
|
114
|
2405
|
10:05:23
|
BATE
|
606191473349932000
|
114
|
2405
|
10:05:23
|
CHIX
|
592117722912190000
|
114
|
2405
|
10:05:24
|
BATE
|
592117722912190000
|
229
|
2405
|
10:05:24
|
XLON
|
606191473349932000
|
114
|
2405
|
10:05:24
|
CHIX
|
606191473349932000
|
114
|
2405
|
10:05:24
|
XLON
|
592117722912190000
|
165
|
2405
|
10:05:28
|
CHIX
|
606191473349933000
|
174
|
2406
|
10:15:59
|
CHIX
|
606191473350138000
|
400
|
2407
|
10:18:27
|
CHIX
|
592117722912458000
|
116
|
2407
|
10:18:27
|
CHIX
|
606191473350188000
|
37
|
2407
|
10:18:35
|
CHIX
|
592117722912461000
|
232
|
2407
|
10:18:35
|
CHIX
|
592117722912461000
|
114
|
2407
|
10:18:35
|
XLON
|
592117722912461000
|
50
|
2407
|
10:18:35
|
CHIX
|
592117722912461000
|
64
|
2407
|
10:18:35
|
CHIX
|
592117722912461000
|
135
|
2407
|
10:18:35
|
BATE
|
606191473350191000
|
114
|
2407
|
10:18:35
|
XLON
|
606191473350191000
|
135
|
2407
|
10:18:40
|
BATE
|
592117722912463000
|
114
|
2407
|
10:18:40
|
CHIX
|
606191473350192000
|
90
|
2407
|
10:18:40
|
TRQX
|
606191473350192000
|
114
|
2407
|
10:19:31
|
CHIX
|
592117722912490000
|
147
|
2407
|
10:19:33
|
BATE
|
606191473350220000
|
114
|
2407
|
10:20:05
|
XLON
|
592117722912505000
|
114
|
2407
|
10:20:05
|
CHIX
|
592117722912505000
|
288
|
2407
|
10:20:05
|
XLON
|
606191473350233000
|
114
|
2406
|
10:28:14
|
AQXE
|
592117722912673000
|
117
|
2406
|
10:28:14
|
BATE
|
592117722912673000
|
228
|
2406
|
10:28:14
|
BATE
|
592117722912673000
|
255
|
2406
|
10:28:14
|
XLON
|
592117722912673000
|
114
|
2406
|
10:28:14
|
AQXE
|
606191473350394000
|
135
|
2406
|
10:28:14
|
CHIX
|
606191473350394000
|
114
|
2406
|
10:28:14
|
TRQX
|
606191473350394000
|
114
|
2406
|
10:28:14
|
XLON
|
592117722912673000
|
115
|
2406
|
10:28:14
|
BATE
|
606191473350394000
|
114
|
2406
|
10:28:14
|
CHIX
|
592117722912673000
|
164
|
2406
|
10:28:14
|
XLON
|
606191473350394000
|
114
|
2406
|
10:28:14
|
XLON
|
592117722912673000
|
118
|
2406
|
10:28:14
|
CHIX
|
606191473350394000
|
146
|
2406
|
10:38:02
|
XLON
|
592117722912867000
|
114
|
2406
|
10:38:02
|
BATE
|
592117722912867000
|
114
|
2406
|
10:38:02
|
CHIX
|
606191473350581000
|
146
|
2406
|
10:38:02
|
TRQX
|
606191473350581000
|
17
|
2407
|
10:41:24
|
AQXE
|
592117722912933000
|
112
|
2407
|
10:41:24
|
AQXE
|
592117722912933000
|
17
|
2407
|
10:41:24
|
XLON
|
606191473350645000
|
58
|
2407
|
10:43:19
|
XLON
|
592117722912975000
|
69
|
2407
|
10:43:19
|
XLON
|
592117722912975000
|
50
|
2407
|
10:43:19
|
BATE
|
592117722912975000
|
38
|
2407
|
10:43:19
|
AQXE
|
606191473350685000
|
210
|
2408
|
10:44:05
|
XLON
|
592117722912991000
|
228
|
2407
|
10:44:30
|
BATE
|
592117722912998000
|
6
|
2407
|
10:44:30
|
TRQX
|
606191473350708000
|
131
|
2407
|
10:44:30
|
TRQX
|
606191473350708000
|
75
|
2407
|
10:44:30
|
XLON
|
592117722912998000
|
162
|
2407
|
10:44:30
|
BATE
|
592117722912998000
|
114
|
2407
|
10:44:30
|
XLON
|
606191473350708000
|
114
|
2407
|
10:44:30
|
CHIX
|
606191473350708000
|
75
|
2407
|
10:44:30
|
XLON
|
592117722912998000
|
162
|
2407
|
10:44:31
|
BATE
|
592117722912998000
|
114
|
2407
|
10:44:31
|
XLON
|
606191473350708000
|
114
|
2407
|
10:44:31
|
CHIX
|
606191473350708000
|
114
|
2407
|
10:44:31
|
CHIX
|
592117722912998000
|
114
|
2407
|
10:44:31
|
XLON
|
592117722912998000
|
23
|
2407
|
10:44:31
|
BATE
|
606191473350708000
|
91
|
2407
|
10:44:31
|
BATE
|
606191473350708000
|
170
|
2407
|
10:44:31
|
XLON
|
592117722912998000
|
150
|
2407
|
10:44:31
|
XLON
|
592117722912998000
|
57
|
2407
|
10:53:20
|
AQXE
|
606191473350884000
|
213
|
2407
|
10:53:20
|
AQXE
|
606191473350884000
|
119
|
2406
|
10:54:11
|
XLON
|
592117722913198000
|
80
|
2406
|
10:54:11
|
XLON
|
592117722913198000
|
270
|
2406
|
10:54:11
|
XLON
|
592117722913198000
|
228
|
2406
|
10:54:11
|
AQXE
|
592117722913198000
|
504
|
2406
|
10:54:11
|
CHIX
|
592117722913198000
|
114
|
2406
|
10:54:11
|
BATE
|
592117722913198000
|
228
|
2406
|
10:54:11
|
TRQX
|
606191473350900000
|
156
|
2406
|
10:54:11
|
CHIX
|
606191473350900000
|
157
|
2406
|
10:54:11
|
BATE
|
606191473350900000
|
114
|
2406
|
10:54:11
|
BATE
|
606191473350900000
|
59
|
2406
|
11:04:01
|
XLON
|
606191473351178000
|
67
|
2406
|
11:04:01
|
CHIX
|
592117722913483000
|
42
|
2406
|
11:04:01
|
XLON
|
592117722913483000
|
64
|
2406
|
11:04:01
|
XLON
|
592117722913483000
|
39
|
2407
|
11:05:57
|
XLON
|
592117722913519000
|
36
|
2407
|
11:06:00
|
XLON
|
592117722913520000
|
22
|
2407
|
11:06:00
|
XLON
|
592117722913520000
|
22
|
2407
|
11:06:00
|
XLON
|
592117722913520000
|
29
|
2407
|
11:06:00
|
XLON
|
592117722913520000
|
18
|
2407
|
11:06:00
|
XLON
|
592117722913520000
|
22
|
2407
|
11:06:00
|
XLON
|
592117722913520000
|
40
|
2407
|
11:06:00
|
XLON
|
606191473351213000
|
28
|
2407
|
11:06:00
|
XLON
|
606191473351213000
|
28
|
2407
|
11:06:00
|
XLON
|
606191473351213000
|
93
|
2407
|
11:06:00
|
XLON
|
606191473351213000
|
189
|
2407
|
11:09:11
|
CHIX
|
592117722913578000
|
114
|
2407
|
11:09:11
|
XLON
|
606191473351270000
|
81
|
2407
|
11:09:53
|
XLON
|
606191473351282000
|
217
|
2407
|
11:09:53
|
XLON
|
606191473351282000
|
53
|
2407
|
11:09:53
|
XLON
|
606191473351282000
|
52
|
2407
|
11:12:05
|
XLON
|
592117722913637000
|
53
|
2407
|
11:12:05
|
XLON
|
606191473351326000
|
53
|
2407
|
11:12:05
|
XLON
|
592117722913637000
|
204
|
2407
|
11:12:05
|
XLON
|
606191473351326000
|
62
|
2407
|
11:14:35
|
CHIX
|
592117722913687000
|
46
|
2407
|
11:14:35
|
XLON
|
606191473351374000
|
65
|
2407
|
11:14:35
|
XLON
|
606191473351374000
|
211
|
2408
|
11:18:14
|
CHIX
|
592117722913755000
|
62
|
2408
|
11:18:14
|
XLON
|
606191473351438000
|
38
|
2408
|
11:18:14
|
XLON
|
592117722913755000
|
28
|
2408
|
11:18:14
|
XLON
|
592117722913755000
|
64
|
2408
|
11:20:41
|
XLON
|
592117722913811000
|
64
|
2408
|
11:20:41
|
XLON
|
592117722913811000
|
38
|
2408
|
11:20:41
|
XLON
|
592117722913811000
|
19
|
2408
|
11:20:42
|
XLON
|
606191473351493000
|
44
|
2408
|
11:20:42
|
XLON
|
606191473351493000
|
138
|
2408
|
11:20:42
|
XLON
|
606191473351493000
|
66
|
2408
|
11:20:42
|
XLON
|
606191473351493000
|
114
|
2408
|
11:20:42
|
XLON
|
606191473351493000
|
114
|
2407
|
11:21:29
|
BATE
|
592117722913827000
|
222
|
2407
|
11:21:29
|
CHIX
|
606191473351508000
|
204
|
2407
|
11:21:29
|
BATE
|
606191473351508000
|
71
|
2408
|
11:21:42
|
AQXE
|
606191473351512000
|
62
|
2412
|
11:22:31
|
XLON
|
592117722913849000
|
107
|
2412
|
11:22:50
|
XLON
|
592117722913854000
|
73
|
2412
|
11:22:50
|
XLON
|
592117722913854000
|
72
|
2415
|
11:27:57
|
XLON
|
606191473351643000
|
53
|
2415
|
11:27:57
|
XLON
|
606191473351643000
|
50
|
2415
|
11:27:57
|
XLON
|
606191473351643000
|
153
|
2415
|
11:28:00
|
XLON
|
592117722913970000
|
53
|
2415
|
11:28:00
|
XLON
|
606191473351644000
|
260
|
2414
|
11:28:39
|
CHIX
|
592117722913983000
|
222
|
2414
|
11:28:39
|
XLON
|
606191473351656000
|
6
|
2414
|
11:28:39
|
XLON
|
606191473351656000
|
241
|
2414
|
11:29:15
|
XLON
|
592117722913996000
|
114
|
2414
|
11:29:15
|
CHIX
|
592117722913996000
|
114
|
2414
|
11:29:15
|
BATE
|
606191473351669000
|
231
|
2414
|
11:29:15
|
XLON
|
606191473351669000
|
190
|
2414
|
11:29:15
|
XLON
|
606191473351669000
|
24
|
2414
|
11:29:15
|
XLON
|
606191473351669000
|
114
|
2414
|
11:29:15
|
CHIX
|
592117722913996000
|
164
|
2414
|
11:29:15
|
CHIX
|
592117722913996000
|
161
|
2414
|
11:29:46
|
BATE
|
592117722914008000
|
114
|
2414
|
11:29:46
|
XLON
|
606191473351680000
|
114
|
2414
|
11:29:46
|
CHIX
|
606191473351680000
|
24
|
2414
|
11:29:46
|
XLON
|
606191473351680000
|
27
|
2414
|
11:29:46
|
XLON
|
606191473351680000
|
452
|
2413
|
11:30:40
|
CHIX
|
592117722914029000
|
189
|
2413
|
11:30:40
|
CHIX
|
606191473351700000
|
114
|
2413
|
11:30:40
|
BATE
|
606191473351700000
|
266
|
2413
|
11:30:40
|
XLON
|
592117722914029000
|
114
|
2413
|
11:30:40
|
CHIX
|
592117722914029000
|
266
|
2413
|
11:30:40
|
XLON
|
606191473351700000
|
114
|
2413
|
11:30:40
|
BATE
|
592117722914029000
|
114
|
2413
|
11:30:40
|
CHIX
|
606191473351700000
|
86
|
2413
|
11:30:46
|
XLON
|
592117722914032000
|
114
|
2413
|
11:34:09
|
CHIX
|
592117722914115000
|
196
|
2413
|
11:35:34
|
AQXE
|
606191473351807000
|
138
|
2413
|
11:35:34
|
XLON
|
606191473351807000
|
131
|
2413
|
11:35:34
|
XLON
|
606191473351807000
|
5
|
2413
|
11:35:34
|
XLON
|
606191473351807000
|
159
|
2419
|
11:53:07
|
XLON
|
592117722914492000
|
128
|
2419
|
11:53:07
|
XLON
|
606191473352144000
|
256
|
2418
|
11:53:07
|
XLON
|
592117722914492000
|
382
|
2418
|
11:53:07
|
XLON
|
606191473352144000
|
114
|
2418
|
11:55:04
|
AQXE
|
606191473352179000
|
114
|
2418
|
11:55:04
|
CHIX
|
606191473352179000
|
308
|
2418
|
11:55:04
|
XLON
|
592117722914529000
|
114
|
2418
|
11:55:04
|
TRQX
|
592117722914529000
|
138
|
2418
|
11:55:04
|
XLON
|
606191473352179000
|
122
|
2418
|
11:55:04
|
XLON
|
592117722914529000
|
114
|
2418
|
11:55:04
|
TRQX
|
592117722914529000
|
180
|
2418
|
11:55:35
|
CHIX
|
592117722914541000
|
114
|
2418
|
11:55:35
|
XLON
|
606191473352190000
|
43
|
2420
|
12:01:33
|
XLON
|
606191473352308000
|
87
|
2420
|
12:01:33
|
XLON
|
606191473352308000
|
114
|
2419
|
12:02:53
|
XLON
|
606191473352340000
|
169
|
2419
|
12:02:53
|
CHIX
|
592117722914698000
|
130
|
2419
|
12:02:53
|
CHIX
|
592117722914698000
|
194
|
2419
|
12:06:02
|
XLON
|
592117722914777000
|
446
|
2420
|
12:09:35
|
XLON
|
592117722914848000
|
114
|
2420
|
12:09:35
|
XLON
|
606191473352483000
|
140
|
2420
|
12:09:35
|
CHIX
|
592117722914848000
|
114
|
2420
|
12:09:35
|
AQXE
|
606191473352483000
|
137
|
2420
|
12:09:35
|
XLON
|
592117722914848000
|
65
|
2420
|
12:09:35
|
XLON
|
592117722914848000
|
49
|
2420
|
12:09:35
|
XLON
|
592117722914848000
|
72
|
2420
|
12:09:35
|
BATE
|
606191473352483000
|
71
|
2420
|
12:09:35
|
AQXE
|
606191473352483000
|
183
|
2423
|
12:10:19
|
XLON
|
606191473352498000
|
42
|
2423
|
12:10:33
|
XLON
|
592117722914868000
|
136
|
2423
|
12:10:33
|
XLON
|
592117722914868000
|
5
|
2423
|
12:10:33
|
XLON
|
592117722914868000
|
293
|
2422
|
12:11:12
|
XLON
|
592117722914880000
|
114
|
2422
|
12:11:12
|
CHIX
|
606191473352514000
|
80
|
2422
|
12:11:12
|
CHIX
|
592117722914880000
|
151
|
2424
|
12:16:14
|
XLON
|
606191473352618000
|
267
|
2424
|
12:16:14
|
BATE
|
606191473352618000
|
180
|
2424
|
12:16:14
|
XLON
|
606191473352618000
|
114
|
2424
|
12:16:14
|
AQXE
|
592117722914989000
|
71
|
2424
|
12:16:14
|
AQXE
|
606191473352618000
|
73
|
2424
|
12:16:14
|
AQXE
|
606191473352618000
|
77
|
2424
|
12:16:14
|
AQXE
|
606191473352618000
|
114
|
2424
|
12:16:14
|
CHIX
|
592117722914989000
|
114
|
2424
|
12:16:14
|
BATE
|
606191473352618000
|
138
|
2424
|
12:16:14
|
XLON
|
592117722914989000
|
141
|
2424
|
12:16:14
|
XLON
|
592117722914989000
|
160
|
2424
|
12:16:14
|
XLON
|
606191473352618000
|
169
|
2424
|
12:16:15
|
XLON
|
592117722914989000
|
119
|
2422
|
12:17:44
|
AQXE
|
592117722915020000
|
114
|
2422
|
12:17:44
|
BATE
|
592117722915020000
|
194
|
2422
|
12:17:44
|
CHIX
|
592117722915020000
|
231
|
2422
|
12:17:44
|
BATE
|
592117722915020000
|
228
|
2422
|
12:17:44
|
XLON
|
606191473352648000
|
114
|
2422
|
12:17:44
|
TRQX
|
606191473352648000
|
114
|
2422
|
12:17:44
|
CHIX
|
606191473352648000
|
170
|
2422
|
12:17:44
|
XLON
|
592117722915020000
|
61
|
2422
|
12:17:44
|
XLON
|
592117722915020000
|
114
|
2422
|
12:18:28
|
BATE
|
592117722915035000
|
310
|
2422
|
12:18:28
|
XLON
|
606191473352662000
|
114
|
2422
|
12:18:28
|
CHIX
|
606191473352662000
|
46
|
2422
|
12:18:28
|
AQXE
|
606191473352662000
|
73
|
2422
|
12:35:16
|
XLON
|
606191473353014000
|
66
|
2422
|
12:35:16
|
XLON
|
606191473353014000
|
55
|
2422
|
12:35:16
|
XLON
|
606191473353014000
|
71
|
2422
|
12:36:51
|
XLON
|
592117722915434000
|
68
|
2422
|
12:36:51
|
XLON
|
592117722915434000
|
16
|
2422
|
12:36:51
|
CHIX
|
606191473353042000
|
57
|
2422
|
12:36:51
|
CHIX
|
606191473353042000
|
347
|
2423
|
12:43:00
|
CHIX
|
592117722915552000
|
136
|
2423
|
12:43:00
|
BATE
|
592117722915552000
|
136
|
2423
|
12:43:00
|
CHIX
|
606191473353155000
|
60
|
2423
|
12:43:00
|
BATE
|
606191473353155000
|
228
|
2423
|
12:43:00
|
BATE
|
606191473353155000
|
136
|
2423
|
12:43:00
|
CHIX
|
606191473353155000
|
32
|
2423
|
12:43:00
|
XLON
|
592117722915552000
|
150
|
2423
|
12:43:00
|
XLON
|
592117722915552000
|
259
|
2423
|
12:43:00
|
XLON
|
606191473353155000
|
114
|
2423
|
12:43:00
|
CHIX
|
606191473353155000
|
114
|
2423
|
12:43:00
|
BATE
|
592117722915552000
|
164
|
2423
|
12:43:00
|
XLON
|
592117722915552000
|
95
|
2423
|
12:43:00
|
XLON
|
592117722915552000
|
114
|
2423
|
12:43:01
|
CHIX
|
592117722915552000
|
114
|
2423
|
12:43:01
|
BATE
|
606191473353155000
|
17
|
2423
|
12:43:01
|
XLON
|
606191473353155000
|
27
|
2423
|
12:43:02
|
XLON
|
592117722915553000
|
89
|
2423
|
12:43:02
|
XLON
|
592117722915553000
|
20
|
2422
|
12:44:55
|
BATE
|
606191473353189000
|
198
|
2422
|
12:45:07
|
CHIX
|
592117722915592000
|
136
|
2422
|
12:45:07
|
CHIX
|
606191473353193000
|
94
|
2422
|
12:45:17
|
BATE
|
606191473353197000
|
74
|
2421
|
12:48:31
|
BATE
|
592117722915657000
|
36
|
2421
|
12:49:31
|
CHIX
|
606191473353280000
|
213
|
2421
|
12:49:31
|
CHIX
|
606191473353280000
|
10
|
2421
|
12:49:31
|
CHIX
|
606191473353280000
|
34
|
2421
|
12:49:31
|
CHIX
|
606191473353280000
|
49
|
2421
|
12:49:31
|
CHIX
|
606191473353280000
|
64
|
2422
|
12:56:19
|
XLON
|
592117722915814000
|
59
|
2422
|
12:57:03
|
CHIX
|
606191473353421000
|
10
|
2422
|
12:58:02
|
CHIX
|
592117722915849000
|
11
|
2422
|
12:58:02
|
CHIX
|
606191473353440000
|
40
|
2422
|
12:58:03
|
CHIX
|
592117722915850000
|
64
|
2422
|
12:58:14
|
CHIX
|
592117722915853000
|
154
|
2422
|
12:58:14
|
XLON
|
606191473353444000
|
40
|
2421
|
12:58:40
|
BATE
|
592117722915861000
|
114
|
2421
|
12:58:40
|
BATE
|
592117722915861000
|
114
|
2421
|
12:58:40
|
CHIX
|
592117722915861000
|
272
|
2421
|
12:58:40
|
BATE
|
592117722915861000
|
181
|
2421
|
12:58:40
|
CHIX
|
592117722915861000
|
3
|
2421
|
12:58:40
|
CHIX
|
592117722915861000
|
131
|
2421
|
12:58:40
|
CHIX
|
592117722915861000
|
59
|
2421
|
12:58:40
|
CHIX
|
606191473353451000
|
34
|
2421
|
12:58:40
|
CHIX
|
606191473353451000
|
114
|
2421
|
12:58:40
|
TRQX
|
606191473353451000
|
115
|
2421
|
12:58:40
|
BATE
|
606191473353451000
|
228
|
2421
|
12:58:40
|
TRQX
|
606191473353451000
|
268
|
2421
|
12:58:40
|
CHIX
|
606191473353451000
|
260
|
2423
|
13:09:41
|
CHIX
|
592117722916100000
|
335
|
2423
|
13:09:41
|
XLON
|
592117722916100000
|
54
|
2423
|
13:09:41
|
CHIX
|
592117722916100000
|
60
|
2423
|
13:09:41
|
CHIX
|
592117722916100000
|
114
|
2423
|
13:09:41
|
CHIX
|
606191473353682000
|
46
|
2423
|
13:09:41
|
BATE
|
606191473353682000
|
102
|
2423
|
13:09:41
|
BATE
|
606191473353682000
|
114
|
2423
|
13:09:41
|
BATE
|
606191473353682000
|
286
|
2423
|
13:11:01
|
XLON
|
592117722916131000
|
114
|
2423
|
13:11:01
|
BATE
|
592117722916131000
|
265
|
2423
|
13:11:01
|
XLON
|
606191473353712000
|
114
|
2423
|
13:11:01
|
CHIX
|
606191473353712000
|
114
|
2423
|
13:11:01
|
CHIX
|
606191473353712000
|
38
|
2423
|
13:11:01
|
XLON
|
592117722916131000
|
142
|
2423
|
13:11:01
|
XLON
|
592117722916131000
|
45
|
2423
|
13:11:01
|
XLON
|
606191473353712000
|
65
|
2423
|
13:11:01
|
XLON
|
606191473353712000
|
234
|
2425
|
13:19:59
|
XLON
|
592117722916342000
|
228
|
2425
|
13:19:59
|
CHIX
|
592117722916342000
|
149
|
2425
|
13:19:59
|
XLON
|
606191473353914000
|
114
|
2425
|
13:19:59
|
BATE
|
606191473353914000
|
114
|
2425
|
13:19:59
|
XLON
|
606191473353914000
|
80
|
2425
|
13:19:59
|
CHIX
|
592117722916342000
|
19
|
2425
|
13:19:59
|
CHIX
|
592117722916342000
|
184
|
2425
|
13:19:59
|
CHIX
|
592117722916342000
|
283
|
2425
|
13:20:06
|
XLON
|
606191473353917000
|
114
|
2425
|
13:20:06
|
CHIX
|
592117722916345000
|
140
|
2425
|
13:20:06
|
XLON
|
606191473353917000
|
203
|
2425
|
13:20:06
|
XLON
|
606191473353917000
|
37
|
2425
|
13:20:07
|
XLON
|
606191473353917000
|
153
|
2425
|
13:20:07
|
XLON
|
606191473353917000
|
58
|
2424
|
13:23:47
|
AQXE
|
592117722916424000
|
6
|
2424
|
13:25:01
|
CHIX
|
592117722916450000
|
37
|
2424
|
13:25:11
|
CHIX
|
592117722916455000
|
33
|
2424
|
13:26:18
|
CHIX
|
592117722916481000
|
73
|
2424
|
13:26:18
|
AQXE
|
592117722916481000
|
120
|
2424
|
13:26:18
|
CHIX
|
592117722916481000
|
94
|
2424
|
13:26:18
|
BATE
|
606191473354047000
|
134
|
2424
|
13:26:18
|
BATE
|
606191473354047000
|
92
|
2424
|
13:26:18
|
XLON
|
606191473354047000
|
40
|
2424
|
13:26:18
|
CHIX
|
592117722916481000
|
297
|
2424
|
13:26:18
|
XLON
|
606191473354047000
|
41
|
2424
|
13:26:18
|
CHIX
|
592117722916481000
|
33
|
2424
|
13:26:19
|
CHIX
|
592117722916481000
|
97
|
2424
|
13:26:19
|
XLON
|
606191473354047000
|
114
|
2423
|
13:26:20
|
BATE
|
592117722916482000
|
24
|
2423
|
13:28:21
|
AQXE
|
592117722916534000
|
22
|
2423
|
13:28:21
|
AQXE
|
592117722916534000
|
19
|
2423
|
13:28:21
|
AQXE
|
592117722916534000
|
19
|
2423
|
13:28:21
|
AQXE
|
592117722916534000
|
30
|
2423
|
13:28:21
|
AQXE
|
592117722916534000
|
231
|
2423
|
13:28:21
|
XLON
|
606191473354098000
|
116
|
2424
|
13:32:54
|
CHIX
|
592117722916644000
|
115
|
2424
|
13:32:56
|
CHIX
|
592117722916645000
|
103
|
2426
|
13:34:37
|
XLON
|
592117722916702000
|
24
|
2426
|
13:34:37
|
XLON
|
592117722916702000
|
23
|
2426
|
13:34:37
|
XLON
|
606191473354259000
|
50
|
2426
|
13:34:59
|
XLON
|
592117722916710000
|
83
|
2426
|
13:34:59
|
XLON
|
592117722916710000
|
176
|
2426
|
13:36:32
|
XLON
|
592117722916757000
|
118
|
2426
|
13:36:32
|
XLON
|
592117722916757000
|
114
|
2426
|
13:36:32
|
CHIX
|
606191473354311000
|
116
|
2426
|
13:36:33
|
XLON
|
592117722916757000
|
80
|
2426
|
13:37:44
|
XLON
|
592117722916791000
|
52
|
2426
|
13:37:44
|
XLON
|
592117722916791000
|
108
|
2426
|
13:37:44
|
XLON
|
606191473354343000
|
310
|
2425
|
13:38:06
|
CHIX
|
592117722916800000
|
133
|
2425
|
13:38:06
|
AQXE
|
606191473354353000
|
33
|
2425
|
13:38:06
|
AQXE
|
606191473354353000
|
81
|
2425
|
13:38:06
|
AQXE
|
606191473354353000
|
170
|
2425
|
13:38:06
|
XLON
|
606191473354353000
|
54
|
2425
|
13:38:06
|
XLON
|
606191473354353000
|
54
|
2425
|
13:38:06
|
XLON
|
606191473354353000
|
275
|
2425
|
13:38:06
|
XLON
|
592117722916800000
|
114
|
2425
|
13:38:06
|
CHIX
|
592117722916800000
|
114
|
2425
|
13:38:06
|
BATE
|
606191473354353000
|
54
|
2425
|
13:38:06
|
XLON
|
606191473354353000
|
275
|
2425
|
13:38:06
|
XLON
|
592117722916800000
|
114
|
2425
|
13:38:06
|
CHIX
|
592117722916800000
|
54
|
2425
|
13:38:06
|
XLON
|
606191473354353000
|
25
|
2425
|
13:38:06
|
XLON
|
592117722916800000
|
54
|
2425
|
13:38:06
|
XLON
|
606191473354353000
|
54
|
2425
|
13:38:06
|
XLON
|
592117722916800000
|
6
|
2425
|
13:38:06
|
XLON
|
606191473354353000
|
106
|
2427
|
13:44:58
|
XLON
|
606191473354531000
|
53
|
2427
|
13:44:58
|
XLON
|
606191473354531000
|
154
|
2426
|
13:45:41
|
XLON
|
592117722917008000
|
154
|
2426
|
13:45:41
|
CHIX
|
592117722917008000
|
205
|
2426
|
13:45:41
|
CHIX
|
592117722917008000
|
114
|
2426
|
13:45:41
|
TRQX
|
606191473354550000
|
114
|
2426
|
13:45:41
|
XLON
|
606191473354550000
|
114
|
2426
|
13:45:41
|
AQXE
|
606191473354550000
|
114
|
2426
|
13:45:41
|
AQXE
|
606191473354550000
|
190
|
2426
|
13:45:41
|
XLON
|
592117722917008000
|
85
|
2426
|
13:45:41
|
XLON
|
592117722917008000
|
100
|
2426
|
13:45:41
|
TRQX
|
606191473354550000
|
145
|
2426
|
13:45:41
|
TRQX
|
606191473354550000
|
83
|
2426
|
13:45:41
|
CHIX
|
606191473354550000
|
28
|
2426
|
13:45:43
|
XLON
|
592117722917009000
|
69
|
2426
|
13:45:43
|
XLON
|
592117722917009000
|
225
|
2424
|
13:48:32
|
CHIX
|
592117722917088000
|
64
|
2424
|
13:48:32
|
CHIX
|
606191473354627000
|
134
|
2426
|
13:51:09
|
XLON
|
592117722917160000
|
108
|
2425
|
13:52:07
|
CHIX
|
606191473354718000
|
152
|
2425
|
13:52:08
|
CHIX
|
592117722917183000
|
26
|
2425
|
13:52:08
|
CHIX
|
606191473354718000
|
114
|
2425
|
13:52:08
|
BATE
|
606191473354718000
|
268
|
2424
|
13:52:20
|
XLON
|
592117722917188000
|
114
|
2424
|
13:52:20
|
TRQX
|
592117722917188000
|
114
|
2424
|
13:52:20
|
AQXE
|
592117722917188000
|
321
|
2424
|
13:52:20
|
BATE
|
592117722917188000
|
114
|
2424
|
13:52:20
|
XLON
|
606191473354723000
|
228
|
2424
|
13:52:20
|
AQXE
|
606191473354723000
|
278
|
2424
|
13:52:20
|
CHIX
|
606191473354723000
|
154
|
2424
|
13:52:20
|
CHIX
|
606191473354723000
|
114
|
2423
|
13:52:20
|
BATE
|
592117722917188000
|
114
|
2423
|
13:52:20
|
BATE
|
592117722917188000
|
21
|
2423
|
13:52:20
|
BATE
|
592117722917188000
|
93
|
2423
|
13:52:20
|
BATE
|
592117722917188000
|
29
|
2423
|
13:52:20
|
AQXE
|
606191473354723000
|
12
|
2423
|
13:52:20
|
AQXE
|
606191473354723000
|
283
|
2423
|
13:52:20
|
CHIX
|
606191473354723000
|
165
|
2423
|
13:52:20
|
CHIX
|
606191473354723000
|
113
|
2423
|
13:52:26
|
AQXE
|
606191473354725000
|
21
|
2423
|
13:52:47
|
TRQX
|
606191473354732000
|
133
|
2423
|
13:53:22
|
TRQX
|
606191473354747000
|
113
|
2421
|
14:00:24
|
AQXE
|
606191473354936000
|
114
|
2421
|
14:00:24
|
BATE
|
606191473354936000
|
114
|
2421
|
14:00:24
|
XLON
|
592117722917411000
|
114
|
2421
|
14:00:25
|
XLON
|
592117722917412000
|
154
|
2421
|
14:00:25
|
CHIX
|
606191473354937000
|
5
|
2421
|
14:00:30
|
XLON
|
592117722917414000
|
229
|
2422
|
14:04:00
|
BATE
|
592117722917518000
|
150
|
2422
|
14:04:00
|
BATE
|
592117722917518000
|
53
|
2422
|
14:04:00
|
CHIX
|
606191473355039000
|
258
|
2422
|
14:04:00
|
CHIX
|
606191473355039000
|
31
|
2422
|
14:04:00
|
CHIX
|
606191473355039000
|
114
|
2422
|
14:04:00
|
CHIX
|
606191473355039000
|
316
|
2422
|
14:04:00
|
CHIX
|
592117722917518000
|
104
|
2422
|
14:04:00
|
XLON
|
606191473355039000
|
59
|
2422
|
14:04:00
|
AQXE
|
606191473355039000
|
97
|
2422
|
14:04:00
|
XLON
|
592117722917518000
|
72
|
2422
|
14:04:00
|
XLON
|
592117722917518000
|
103
|
2421
|
14:04:08
|
BATE
|
606191473355045000
|
161
|
2421
|
14:04:09
|
BATE
|
606191473355045000
|
32
|
2420
|
14:04:23
|
CHIX
|
592117722917530000
|
5
|
2420
|
14:07:36
|
CHIX
|
592117722917611000
|
41
|
2420
|
14:07:47
|
AQXE
|
592117722917616000
|
36
|
2420
|
14:08:17
|
CHIX
|
592117722917631000
|
50
|
2420
|
14:09:12
|
AQXE
|
592117722917657000
|
81
|
2420
|
14:09:12
|
CHIX
|
592117722917657000
|
63
|
2420
|
14:09:12
|
AQXE
|
592117722917657000
|
10
|
2420
|
14:09:12
|
BATE
|
592117722917657000
|
104
|
2420
|
14:09:12
|
BATE
|
592117722917657000
|
45
|
2420
|
14:09:12
|
BATE
|
606191473355172000
|
69
|
2420
|
14:09:12
|
BATE
|
606191473355172000
|
114
|
2420
|
14:09:12
|
CHIX
|
606191473355172000
|
366
|
2420
|
14:09:12
|
XLON
|
606191473355172000
|
230
|
2420
|
14:09:12
|
CHIX
|
606191473355172000
|
38
|
2420
|
14:09:12
|
CHIX
|
606191473355172000
|
150
|
2420
|
14:09:12
|
TRQX
|
606191473355172000
|
114
|
2419
|
14:09:12
|
BATE
|
606191473355172000
|
104
|
2419
|
14:09:12
|
BATE
|
606191473355172000
|
49
|
2419
|
14:09:12
|
AQXE
|
606191473355172000
|
18
|
2419
|
14:09:17
|
CHIX
|
592117722917660000
|
96
|
2419
|
14:15:05
|
CHIX
|
592117722917816000
|
162
|
2419
|
14:15:05
|
CHIX
|
606191473355324000
|
384
|
2419
|
14:15:05
|
XLON
|
606191473355324000
|
35
|
2419
|
14:15:05
|
TRQX
|
592117722917816000
|
98
|
2419
|
14:15:05
|
TRQX
|
592117722917816000
|
103
|
2419
|
14:15:05
|
TRQX
|
592117722917816000
|
17
|
2419
|
14:15:05
|
BATE
|
592117722917816000
|
10
|
2419
|
14:15:05
|
BATE
|
606191473355324000
|
90
|
2419
|
14:15:05
|
CHIX
|
606191473355324000
|
228
|
2419
|
14:15:05
|
CHIX
|
606191473355324000
|
97
|
2419
|
14:15:05
|
BATE
|
592117722917816000
|
58
|
2419
|
14:15:05
|
TRQX
|
592117722917816000
|
179
|
2419
|
14:15:05
|
AQXE
|
592117722917816000
|
65
|
2419
|
14:15:05
|
AQXE
|
606191473355324000
|
138
|
2419
|
14:15:05
|
AQXE
|
606191473355324000
|
33
|
2418
|
14:15:08
|
AQXE
|
592117722917818000
|
19
|
2418
|
14:16:48
|
AQXE
|
592117722917857000
|
44
|
2418
|
14:20:25
|
BATE
|
606191473355456000
|
38
|
2418
|
14:21:31
|
AQXE
|
592117722917980000
|
44
|
2418
|
14:21:43
|
AQXE
|
592117722917984000
|
205
|
2418
|
14:22:13
|
BATE
|
592117722917997000
|
141
|
2418
|
14:22:13
|
AQXE
|
592117722917997000
|
156
|
2418
|
14:22:13
|
CHIX
|
592117722917997000
|
228
|
2418
|
14:22:13
|
CHIX
|
592117722917997000
|
360
|
2418
|
14:22:13
|
XLON
|
592117722917997000
|
70
|
2418
|
14:22:13
|
BATE
|
606191473355498000
|
132
|
2418
|
14:22:13
|
BATE
|
606191473355498000
|
114
|
2418
|
14:22:13
|
TRQX
|
606191473355498000
|
40
|
2418
|
14:22:13
|
TRQX
|
606191473355498000
|
64
|
2418
|
14:22:13
|
TRQX
|
606191473355498000
|
10
|
2418
|
14:22:13
|
TRQX
|
606191473355498000
|
49
|
2418
|
14:22:13
|
XLON
|
592117722917997000
|
67
|
2418
|
14:22:13
|
XLON
|
592117722917997000
|
130
|
2418
|
14:22:14
|
CHIX
|
592117722917998000
|
114
|
2418
|
14:22:14
|
XLON
|
606191473355498000
|
175
|
2422
|
14:29:07
|
XLON
|
606191473355680000
|
23
|
2421
|
14:29:47
|
CHIX
|
592117722918205000
|
241
|
2421
|
14:29:47
|
CHIX
|
592117722918205000
|
193
|
2421
|
14:29:47
|
CHIX
|
606191473355697000
|
179
|
2421
|
14:29:47
|
CHIX
|
606191473355697000
|
370
|
2421
|
14:29:47
|
CHIX
|
606191473355697000
|
114
|
2421
|
14:29:47
|
BATE
|
592117722918205000
|
13
|
2421
|
14:29:47
|
CHIX
|
606191473355697000
|
114
|
2421
|
14:29:47
|
CHIX
|
592117722918205000
|
175
|
2421
|
14:29:47
|
XLON
|
592117722918205000
|
114
|
2421
|
14:29:47
|
BATE
|
606191473355697000
|
94
|
2421
|
14:29:47
|
XLON
|
592117722918205000
|
65
|
2421
|
14:29:47
|
CHIX
|
592117722918205000
|
114
|
2421
|
14:29:48
|
XLON
|
606191473355697000
|
55
|
2421
|
14:29:48
|
CHIX
|
592117722918205000
|
180
|
2425
|
14:34:21
|
XLON
|
592117722918379000
|
114
|
2426
|
14:35:30
|
XLON
|
592117722918422000
|
118
|
2426
|
14:35:30
|
CHIX
|
606191473355908000
|
6
|
2426
|
14:35:30
|
CHIX
|
606191473355908000
|
207
|
2426
|
14:35:34
|
XLON
|
592117722918425000
|
104
|
2426
|
14:35:34
|
XLON
|
606191473355910000
|
114
|
2426
|
14:35:34
|
BATE
|
592117722918425000
|
114
|
2426
|
14:35:34
|
CHIX
|
606191473355910000
|
135
|
2426
|
14:35:34
|
XLON
|
606191473355910000
|
114
|
2426
|
14:35:35
|
CHIX
|
606191473355911000
|
114
|
2426
|
14:35:35
|
XLON
|
606191473355911000
|
158
|
2426
|
14:35:41
|
BATE
|
592117722918429000
|
4
|
2426
|
14:35:41
|
BATE
|
592117722918429000
|
71
|
2426
|
14:35:41
|
AQXE
|
606191473355914000
|
148
|
2426
|
14:35:42
|
XLON
|
592117722918430000
|
147
|
2426
|
14:35:42
|
XLON
|
592117722918430000
|
114
|
2426
|
14:35:42
|
CHIX
|
592117722918430000
|
148
|
2426
|
14:36:15
|
CHIX
|
606191473355932000
|
114
|
2426
|
14:38:08
|
XLON
|
592117722918504000
|
114
|
2426
|
14:38:08
|
CHIX
|
592117722918504000
|
160
|
2426
|
14:38:08
|
CHIX
|
606191473355986000
|
102
|
2426
|
14:38:09
|
CHIX
|
606191473355986000
|
114
|
2426
|
14:38:09
|
BATE
|
606191473355986000
|
165
|
2426
|
14:38:09
|
BATE
|
606191473355986000
|
72
|
2426
|
14:38:09
|
TRQX
|
592117722918504000
|
188
|
2426
|
14:38:11
|
XLON
|
606191473355987000
|
114
|
2427
|
14:41:47
|
BATE
|
592117722918617000
|
114
|
2427
|
14:41:47
|
BATE
|
592117722918617000
|
58
|
2427
|
14:41:47
|
BATE
|
592117722918617000
|
228
|
2427
|
14:41:47
|
XLON
|
592117722918617000
|
56
|
2427
|
14:41:47
|
BATE
|
592117722918617000
|
123
|
2427
|
14:41:47
|
BATE
|
606191473356095000
|
237
|
2427
|
14:41:47
|
CHIX
|
606191473356095000
|
126
|
2427
|
14:41:47
|
XLON
|
606191473356095000
|
114
|
2427
|
14:41:47
|
CHIX
|
606191473356095000
|
37
|
2427
|
14:41:47
|
XLON
|
606191473356095000
|
114
|
2427
|
14:41:47
|
CHIX
|
606191473356095000
|
25
|
2427
|
14:41:47
|
XLON
|
606191473356095000
|
123
|
2427
|
14:41:47
|
XLON
|
606191473356095000
|
114
|
2427
|
14:41:47
|
CHIX
|
592117722918617000
|
64
|
2427
|
14:41:47
|
XLON
|
606191473356095000
|
142
|
2427
|
14:41:47
|
XLON
|
606191473356095000
|
90
|
2427
|
14:41:47
|
XLON
|
606191473356095000
|
19
|
2427
|
14:41:47
|
XLON
|
606191473356095000
|
264
|
2426
|
14:42:11
|
XLON
|
592117722918633000
|
114
|
2426
|
14:42:11
|
TRQX
|
592117722918633000
|
228
|
2426
|
14:42:11
|
BATE
|
592117722918633000
|
210
|
2426
|
14:42:11
|
CHIX
|
606191473356111000
|
175
|
2426
|
14:42:12
|
XLON
|
606191473356112000
|
119
|
2425
|
14:45:16
|
CHIX
|
592117722918726000
|
156
|
2425
|
14:45:16
|
XLON
|
592117722918726000
|
15
|
2425
|
14:45:16
|
AQXE
|
592117722918726000
|
351
|
2425
|
14:45:16
|
CHIX
|
606191473356200000
|
114
|
2425
|
14:45:16
|
TRQX
|
606191473356200000
|
99
|
2425
|
14:45:16
|
AQXE
|
592117722918726000
|
228
|
2424
|
14:45:17
|
CHIX
|
592117722918726000
|
170
|
2424
|
14:45:17
|
XLON
|
606191473356200000
|
58
|
2424
|
14:45:17
|
XLON
|
606191473356200000
|
17
|
2424
|
14:45:17
|
XLON
|
592117722918726000
|
58
|
2424
|
14:45:17
|
XLON
|
606191473356200000
|
205
|
2424
|
14:45:17
|
XLON
|
592117722918726000
|
114
|
2422
|
14:49:22
|
CHIX
|
592117722918857000
|
114
|
2422
|
14:49:22
|
AQXE
|
592117722918857000
|
150
|
2422
|
14:49:22
|
TRQX
|
606191473356327000
|
27
|
2421
|
14:50:54
|
AQXE
|
606191473356377000
|
130
|
2421
|
14:51:11
|
XLON
|
592117722918919000
|
101
|
2421
|
14:51:11
|
XLON
|
592117722918919000
|
87
|
2421
|
14:51:11
|
AQXE
|
606191473356386000
|
320
|
2421
|
14:51:11
|
CHIX
|
606191473356386000
|
90
|
2421
|
14:51:11
|
TRQX
|
606191473356386000
|
49
|
2421
|
14:51:11
|
XLON
|
592117722918919000
|
51
|
2421
|
14:51:11
|
XLON
|
592117722918919000
|
114
|
2421
|
14:51:11
|
XLON
|
592117722918919000
|
114
|
2421
|
14:51:11
|
CHIX
|
592117722918919000
|
154
|
2421
|
14:51:11
|
BATE
|
606191473356386000
|
77
|
2420
|
14:51:21
|
AQXE
|
606191473356391000
|
114
|
2420
|
14:52:41
|
CHIX
|
592117722918969000
|
231
|
2420
|
14:52:41
|
CHIX
|
592117722918969000
|
117
|
2420
|
14:52:41
|
AQXE
|
606191473356435000
|
114
|
2420
|
14:52:41
|
BATE
|
606191473356435000
|
51
|
2419
|
14:53:07
|
CHIX
|
606191473356452000
|
387
|
2419
|
14:53:31
|
CHIX
|
606191473356464000
|
28
|
2419
|
14:53:31
|
XLON
|
606191473356464000
|
52
|
2419
|
14:53:31
|
XLON
|
606191473356464000
|
120
|
2419
|
14:53:31
|
XLON
|
606191473356464000
|
152
|
2416
|
14:56:15
|
CHIX
|
592117722919098000
|
114
|
2416
|
14:56:15
|
XLON
|
606191473356558000
|
118
|
2419
|
15:00:16
|
XLON
|
606191473356706000
|
150
|
2420
|
15:02:15
|
XLON
|
592117722919317000
|
228
|
2420
|
15:03:04
|
BATE
|
592117722919345000
|
222
|
2420
|
15:03:04
|
XLON
|
592117722919345000
|
325
|
2420
|
15:03:04
|
XLON
|
606191473356798000
|
46
|
2420
|
15:03:04
|
XLON
|
606191473356798000
|
203
|
2421
|
15:05:23
|
AQXE
|
592117722919423000
|
122
|
2421
|
15:05:23
|
AQXE
|
592117722919423000
|
166
|
2421
|
15:05:59
|
AQXE
|
606191473356891000
|
71
|
2421
|
15:05:59
|
AQXE
|
606191473356891000
|
117
|
2421
|
15:05:59
|
AQXE
|
592117722919441000
|
163
|
2420
|
15:06:03
|
XLON
|
592117722919443000
|
114
|
2420
|
15:06:03
|
XLON
|
592117722919443000
|
130
|
2420
|
15:06:03
|
AQXE
|
606191473356894000
|
40
|
2420
|
15:06:33
|
XLON
|
606191473356908000
|
60
|
2420
|
15:06:33
|
XLON
|
606191473356908000
|
32
|
2420
|
15:06:33
|
XLON
|
606191473356908000
|
150
|
2420
|
15:07:18
|
XLON
|
606191473356933000
|
78
|
2420
|
15:07:18
|
XLON
|
606191473356933000
|
6
|
2420
|
15:07:18
|
XLON
|
606191473356933000
|
95
|
2420
|
15:08:11
|
XLON
|
606191473356956000
|
136
|
2420
|
15:08:11
|
XLON
|
606191473356956000
|
9
|
2420
|
15:08:11
|
XLON
|
606191473356956000
|
228
|
2419
|
15:08:53
|
XLON
|
592117722919528000
|
117
|
2419
|
15:08:53
|
XLON
|
592117722919528000
|
252
|
2419
|
15:08:53
|
XLON
|
606191473356976000
|
114
|
2419
|
15:08:53
|
TRQX
|
592117722919528000
|
150
|
2419
|
15:08:53
|
CHIX
|
592117722919528000
|
114
|
2419
|
15:08:53
|
CHIX
|
592117722919528000
|
120
|
2419
|
15:08:53
|
CHIX
|
592117722919528000
|
77
|
2419
|
15:08:53
|
BATE
|
592117722919528000
|
40
|
2419
|
15:08:53
|
BATE
|
592117722919528000
|
114
|
2419
|
15:08:53
|
CHIX
|
606191473356976000
|
146
|
2419
|
15:08:53
|
BATE
|
606191473356976000
|
20
|
2419
|
15:08:53
|
BATE
|
606191473356976000
|
132
|
2419
|
15:08:53
|
BATE
|
606191473356976000
|
125
|
2422
|
15:11:44
|
XLON
|
606191473357069000
|
46
|
2422
|
15:11:44
|
XLON
|
606191473357069000
|
114
|
2421
|
15:11:56
|
BATE
|
592117722919633000
|
114
|
2421
|
15:11:56
|
BATE
|
592117722919633000
|
114
|
2421
|
15:11:56
|
XLON
|
606191473357077000
|
307
|
2421
|
15:11:56
|
XLON
|
606191473357077000
|
120
|
2421
|
15:11:56
|
CHIX
|
606191473357077000
|
114
|
2421
|
15:11:56
|
CHIX
|
606191473357077000
|
304
|
2421
|
15:11:57
|
XLON
|
592117722919634000
|
114
|
2421
|
15:11:57
|
CHIX
|
592117722919634000
|
114
|
2421
|
15:11:57
|
BATE
|
606191473357078000
|
114
|
2421
|
15:11:57
|
CHIX
|
606191473357078000
|
114
|
2421
|
15:11:57
|
XLON
|
592117722919634000
|
132
|
2421
|
15:11:58
|
CHIX
|
606191473357079000
|
52
|
2421
|
15:11:58
|
XLON
|
592117722919635000
|
72
|
2421
|
15:11:58
|
TRQX
|
606191473357079000
|
53
|
2421
|
15:11:58
|
XLON
|
606191473357080000
|
97
|
2423
|
15:15:45
|
XLON
|
592117722919760000
|
17
|
2423
|
15:16:09
|
XLON
|
592117722919773000
|
114
|
2423
|
15:16:09
|
CHIX
|
592117722919773000
|
126
|
2423
|
15:16:09
|
BATE
|
606191473357213000
|
139
|
2423
|
15:17:39
|
XLON
|
592117722919821000
|
93
|
2423
|
15:17:59
|
AQXE
|
606191473357268000
|
42
|
2423
|
15:17:59
|
AQXE
|
606191473357268000
|
57
|
2423
|
15:18:41
|
XLON
|
592117722919855000
|
76
|
2423
|
15:18:41
|
XLON
|
592117722919855000
|
2
|
2423
|
15:18:41
|
XLON
|
592117722919855000
|
101
|
2423
|
15:19:02
|
XLON
|
606191473357308000
|
35
|
2423
|
15:19:02
|
XLON
|
606191473357308000
|
31
|
2423
|
15:19:44
|
XLON
|
592117722919896000
|
91
|
2423
|
15:19:44
|
XLON
|
592117722919896000
|
142
|
2423
|
15:19:44
|
XLON
|
592117722919896000
|
36
|
2423
|
15:20:22
|
AQXE
|
606191473357348000
|
60
|
2423
|
15:20:22
|
XLON
|
592117722919915000
|
70
|
2423
|
15:20:22
|
XLON
|
592117722919915000
|
98
|
2423
|
15:20:22
|
XLON
|
592117722919915000
|
114
|
2423
|
15:21:07
|
XLON
|
606191473357368000
|
158
|
2423
|
15:21:07
|
CHIX
|
592117722919936000
|
52
|
2422
|
15:21:59
|
XLON
|
592117722919963000
|
52
|
2422
|
15:21:59
|
AQXE
|
592117722919963000
|
52
|
2423
|
15:21:59
|
XLON
|
606191473357394000
|
79
|
2423
|
15:21:59
|
XLON
|
606191473357394000
|
99
|
2423
|
15:21:59
|
XLON
|
606191473357394000
|
6
|
2422
|
15:21:59
|
BATE
|
606191473357394000
|
208
|
2423
|
15:22:34
|
CHIX
|
606191473357411000
|
72
|
2423
|
15:23:26
|
TRQX
|
592117722920007000
|
9
|
2423
|
15:23:26
|
BATE
|
592117722920007000
|
49
|
2423
|
15:23:26
|
CHIX
|
606191473357437000
|
61
|
2423
|
15:23:26
|
CHIX
|
606191473357437000
|
41
|
2423
|
15:23:26
|
CHIX
|
606191473357437000
|
34
|
2423
|
15:23:46
|
BATE
|
606191473357445000
|
228
|
2423
|
15:23:46
|
CHIX
|
592117722920016000
|
90
|
2423
|
15:24:36
|
CHIX
|
606191473357471000
|
132
|
2423
|
15:24:37
|
BATE
|
592117722920043000
|
8
|
2423
|
15:24:37
|
CHIX
|
606191473357471000
|
16
|
2423
|
15:24:43
|
XLON
|
606191473357474000
|
96
|
2423
|
15:24:57
|
XLON
|
606191473357480000
|
85
|
2424
|
15:27:13
|
CHIX
|
592117722920124000
|
170
|
2424
|
15:27:13
|
CHIX
|
606191473357549000
|
181
|
2424
|
15:27:13
|
CHIX
|
592117722920124000
|
133
|
2424
|
15:27:13
|
CHIX
|
606191473357549000
|
266
|
2423
|
15:27:16
|
XLON
|
592117722920127000
|
114
|
2423
|
15:27:16
|
CHIX
|
592117722920127000
|
133
|
2423
|
15:27:16
|
XLON
|
606191473357552000
|
253
|
2423
|
15:27:16
|
BATE
|
606191473357552000
|
72
|
2423
|
15:27:16
|
TRQX
|
592117722920127000
|
120
|
2423
|
15:27:16
|
TRQX
|
592117722920127000
|
93
|
2423
|
15:27:16
|
AQXE
|
592117722920127000
|
199
|
2423
|
15:27:16
|
XLON
|
606191473357552000
|
180
|
2423
|
15:27:16
|
XLON
|
606191473357552000
|
141
|
2423
|
15:27:16
|
XLON
|
606191473357552000
|
54
|
2423
|
15:27:16
|
XLON
|
606191473357552000
|
65
|
2423
|
15:27:16
|
XLON
|
606191473357552000
|
237
|
2423
|
15:27:16
|
XLON
|
606191473357552000
|
48
|
2423
|
15:27:16
|
XLON
|
606191473357552000
|
114
|
2422
|
15:27:29
|
XLON
|
592117722920135000
|
74
|
2422
|
15:27:29
|
XLON
|
592117722920135000
|
114
|
2422
|
15:28:21
|
CHIX
|
606191473357587000
|
184
|
2422
|
15:28:21
|
BATE
|
606191473357587000
|
216
|
2422
|
15:28:21
|
CHIX
|
606191473357587000
|
210
|
2422
|
15:28:21
|
BATE
|
606191473357587000
|
62
|
2422
|
15:28:21
|
AQXE
|
592117722920164000
|
143
|
2422
|
15:28:21
|
AQXE
|
606191473357587000
|
72
|
2422
|
15:28:21
|
TRQX
|
592117722920164000
|
74
|
2422
|
15:28:21
|
TRQX
|
592117722920164000
|
74
|
2422
|
15:28:21
|
XLON
|
606191473357587000
|
142
|
2422
|
15:28:21
|
XLON
|
606191473357587000
|
170
|
2422
|
15:28:21
|
XLON
|
606191473357587000
|
141
|
2422
|
15:28:21
|
XLON
|
606191473357587000
|
165
|
2422
|
15:28:21
|
XLON
|
606191473357587000
|
58
|
2422
|
15:30:35
|
CHIX
|
592117722920253000
|
214
|
2422
|
15:30:35
|
CHIX
|
592117722920253000
|
228
|
2422
|
15:31:14
|
XLON
|
592117722920278000
|
129
|
2422
|
15:31:15
|
AQXE
|
606191473357699000
|
228
|
2422
|
15:34:11
|
CHIX
|
606191473357807000
|
129
|
2422
|
15:34:17
|
BATE
|
592117722920395000
|
285
|
2421
|
15:36:08
|
XLON
|
592117722920458000
|
114
|
2421
|
15:36:08
|
TRQX
|
592117722920458000
|
154
|
2421
|
15:36:08
|
CHIX
|
592117722920458000
|
114
|
2421
|
15:36:08
|
BATE
|
592117722920458000
|
114
|
2421
|
15:36:08
|
BATE
|
592117722920458000
|
37
|
2421
|
15:36:08
|
CHIX
|
592117722920458000
|
77
|
2421
|
15:36:08
|
CHIX
|
592117722920458000
|
114
|
2421
|
15:36:08
|
AQXE
|
606191473357871000
|
132
|
2421
|
15:36:08
|
AQXE
|
606191473357871000
|
154
|
2421
|
15:36:08
|
CHIX
|
606191473357871000
|
252
|
2421
|
15:36:08
|
CHIX
|
606191473357871000
|
114
|
2421
|
15:36:08
|
BATE
|
606191473357871000
|
129
|
2421
|
15:36:08
|
CHIX
|
606191473357871000
|
9
|
2420
|
15:36:16
|
TRQX
|
592117722920467000
|
105
|
2420
|
15:36:17
|
TRQX
|
592117722920468000
|
114
|
2420
|
15:36:17
|
BATE
|
592117722920468000
|
114
|
2420
|
15:36:17
|
BATE
|
592117722920468000
|
169
|
2420
|
15:36:17
|
CHIX
|
606191473357881000
|
114
|
2420
|
15:36:17
|
CHIX
|
606191473357881000
|
156
|
2420
|
15:36:17
|
CHIX
|
606191473357881000
|
11
|
2420
|
15:36:17
|
XLON
|
592117722920468000
|
54
|
2420
|
15:36:17
|
XLON
|
606191473357881000
|
15
|
2420
|
15:36:17
|
CHIX
|
592117722920468000
|
8
|
2420
|
15:36:17
|
BATE
|
606191473357881000
|
37
|
2420
|
15:36:17
|
XLON
|
592117722920468000
|
65
|
2420
|
15:36:17
|
XLON
|
592117722920468000
|
51
|
2420
|
15:36:17
|
TRQX
|
592117722920468000
|
13
|
2420
|
15:37:15
|
XLON
|
606191473357926000
|
132
|
2417
|
15:40:23
|
CHIX
|
592117722920633000
|
169
|
2417
|
15:41:19
|
XLON
|
592117722920663000
|
77
|
2417
|
15:41:19
|
XLON
|
592117722920663000
|
114
|
2417
|
15:41:19
|
AQXE
|
592117722920663000
|
114
|
2417
|
15:41:19
|
TRQX
|
606191473358071000
|
114
|
2417
|
15:41:19
|
CHIX
|
606191473358071000
|
114
|
2416
|
15:42:17
|
TRQX
|
592117722920705000
|
298
|
2416
|
15:42:17
|
CHIX
|
592117722920705000
|
20
|
2416
|
15:42:17
|
CHIX
|
592117722920705000
|
150
|
2416
|
15:42:17
|
BATE
|
606191473358111000
|
96
|
2416
|
15:42:17
|
XLON
|
606191473358111000
|
334
|
2416
|
15:42:17
|
XLON
|
592117722920705000
|
33
|
2416
|
15:42:17
|
XLON
|
606191473358111000
|
116
|
2416
|
15:42:17
|
XLON
|
592117722920705000
|
112
|
2416
|
15:42:23
|
XLON
|
606191473358116000
|
114
|
2415
|
15:42:32
|
AQXE
|
592117722920719000
|
208
|
2415
|
15:42:32
|
CHIX
|
606191473358125000
|
122
|
2415
|
15:42:32
|
BATE
|
606191473358125000
|
37
|
2415
|
15:42:32
|
BATE
|
606191473358125000
|
2
|
2415
|
15:42:32
|
BATE
|
606191473358125000
|
18
|
2415
|
15:42:32
|
BATE
|
606191473358125000
|
67
|
2415
|
15:42:32
|
BATE
|
606191473358125000
|
114
|
2417
|
15:47:26
|
TRQX
|
606191473358299000
|
114
|
2417
|
15:47:26
|
TRQX
|
606191473358299000
|
189
|
2417
|
15:47:26
|
CHIX
|
592117722920898000
|
71
|
2417
|
15:47:26
|
CHIX
|
592117722920898000
|
79
|
2417
|
15:47:26
|
CHIX
|
592117722920898000
|
368
|
2417
|
15:47:26
|
CHIX
|
592117722920898000
|
264
|
2417
|
15:47:26
|
CHIX
|
606191473358299000
|
190
|
2417
|
15:47:26
|
XLON
|
606191473358299000
|
85
|
2416
|
15:48:02
|
TRQX
|
592117722920918000
|
97
|
2416
|
15:48:02
|
AQXE
|
592117722920918000
|
17
|
2416
|
15:48:02
|
AQXE
|
592117722920918000
|
114
|
2416
|
15:48:02
|
BATE
|
592117722920918000
|
114
|
2416
|
15:48:02
|
AQXE
|
606191473358318000
|
150
|
2416
|
15:48:02
|
CHIX
|
606191473358318000
|
150
|
2416
|
15:48:02
|
BATE
|
606191473358318000
|
29
|
2416
|
15:48:02
|
TRQX
|
592117722920918000
|
150
|
2416
|
15:48:02
|
TRQX
|
606191473358318000
|
73
|
2416
|
15:48:02
|
XLON
|
606191473358318000
|
29
|
2416
|
15:48:02
|
XLON
|
606191473358318000
|
317
|
2413
|
15:50:16
|
BATE
|
592117722921003000
|
96
|
2413
|
15:50:16
|
CHIX
|
606191473358400000
|
60
|
2413
|
15:50:16
|
CHIX
|
606191473358400000
|
72
|
2413
|
15:50:22
|
CHIX
|
606191473358403000
|
92
|
2413
|
15:50:22
|
XLON
|
606191473358403000
|
114
|
2413
|
15:50:22
|
XLON
|
592117722921007000
|
1
|
2413
|
15:50:22
|
XLON
|
592117722921007000
|
222
|
2413
|
15:50:22
|
XLON
|
606191473358403000
|
338
|
2412
|
15:51:53
|
CHIX
|
592117722921058000
|
114
|
2412
|
15:51:53
|
CHIX
|
606191473358453000
|
125
|
2412
|
15:51:53
|
BATE
|
592117722921058000
|
114
|
2412
|
15:51:53
|
BATE
|
606191473358453000
|
79
|
2412
|
15:51:54
|
AQXE
|
606191473358453000
|
75
|
2412
|
15:51:54
|
XLON
|
606191473358453000
|
75
|
2412
|
15:51:54
|
XLON
|
592117722921058000
|
35
|
2412
|
15:51:54
|
XLON
|
606191473358454000
|
13
|
2412
|
15:52:17
|
XLON
|
606191473358467000
|
71
|
2414
|
15:58:18
|
XLON
|
592117722921275000
|
121
|
2414
|
15:58:18
|
AQXE
|
606191473358664000
|
69
|
2414
|
15:58:43
|
XLON
|
606191473358676000
|
67
|
2414
|
15:58:43
|
XLON
|
606191473358676000
|
56
|
2414
|
15:58:43
|
CHIX
|
592117722921288000
|
98
|
2414
|
15:58:56
|
XLON
|
592117722921293000
|
38
|
2414
|
15:58:56
|
XLON
|
592117722921293000
|
97
|
2414
|
15:59:05
|
XLON
|
606191473358687000
|
39
|
2414
|
15:59:05
|
XLON
|
606191473358687000
|
136
|
2414
|
15:59:57
|
XLON
|
592117722921328000
|
136
|
2414
|
16:00:00
|
CHIX
|
606191473358717000
|
79
|
2414
|
16:00:02
|
XLON
|
606191473358719000
|
118
|
2414
|
16:00:02
|
XLON
|
606191473358719000
|
24
|
2414
|
16:00:07
|
XLON
|
592117722921336000
|
160
|
2414
|
16:00:07
|
XLON
|
592117722921336000
|
13
|
2414
|
16:00:07
|
XLON
|
592117722921336000
|
66
|
2414
|
16:00:29
|
XLON
|
606191473358737000
|
87
|
2414
|
16:00:29
|
XLON
|
606191473358737000
|
34
|
2414
|
16:00:30
|
XLON
|
592117722921351000
|
10
|
2414
|
16:00:38
|
XLON
|
592117722921355000
|
73
|
2414
|
16:00:47
|
XLON
|
606191473358747000
|
24
|
2414
|
16:00:47
|
XLON
|
606191473358747000
|
24
|
2414
|
16:00:47
|
XLON
|
606191473358747000
|
76
|
2414
|
16:00:47
|
XLON
|
606191473358747000
|
114
|
2413
|
16:01:10
|
TRQX
|
592117722921375000
|
230
|
2413
|
16:01:10
|
BATE
|
606191473358761000
|
22
|
2413
|
16:01:10
|
XLON
|
592117722921375000
|
206
|
2413
|
16:01:13
|
XLON
|
592117722921377000
|
114
|
2413
|
16:01:13
|
AQXE
|
592117722921377000
|
191
|
2413
|
16:01:13
|
CHIX
|
606191473358763000
|
131
|
2414
|
16:02:33
|
CHIX
|
606191473358812000
|
74
|
2414
|
16:02:49
|
CHIX
|
592117722921438000
|
114
|
2414
|
16:02:49
|
CHIX
|
592117722921438000
|
23
|
2414
|
16:02:49
|
CHIX
|
592117722921438000
|
121
|
2414
|
16:03:02
|
XLON
|
606191473358830000
|
12
|
2414
|
16:03:08
|
XLON
|
592117722921449000
|
52
|
2414
|
16:03:08
|
XLON
|
592117722921449000
|
55
|
2414
|
16:03:08
|
XLON
|
592117722921449000
|
5
|
2414
|
16:03:10
|
AQXE
|
592117722921450000
|
84
|
2414
|
16:03:10
|
XLON
|
606191473358834000
|
30
|
2414
|
16:03:10
|
XLON
|
606191473358834000
|
85
|
2414
|
16:03:21
|
XLON
|
592117722921456000
|
34
|
2414
|
16:03:21
|
XLON
|
592117722921456000
|
19
|
2413
|
16:03:39
|
AQXE
|
606191473358851000
|
107
|
2414
|
16:03:43
|
XLON
|
606191473358853000
|
31
|
2414
|
16:03:43
|
XLON
|
606191473358853000
|
138
|
2416
|
16:07:11
|
CHIX
|
592117722921612000
|
110
|
2416
|
16:07:11
|
CHIX
|
592117722921612000
|
7
|
2416
|
16:07:11
|
CHIX
|
592117722921612000
|
117
|
2416
|
16:07:11
|
CHIX
|
606191473358991000
|
112
|
2416
|
16:07:15
|
XLON
|
592117722921615000
|
78
|
2416
|
16:07:15
|
XLON
|
592117722921615000
|
232
|
2416
|
16:07:16
|
XLON
|
592117722921616000
|
15
|
2416
|
16:07:18
|
XLON
|
606191473358997000
|
24
|
2416
|
16:07:18
|
XLON
|
606191473358997000
|
240
|
2416
|
16:07:18
|
XLON
|
606191473358997000
|
11
|
2416
|
16:07:18
|
XLON
|
606191473358997000
|
148
|
2416
|
16:07:19
|
XLON
|
606191473358998000
|
28
|
2416
|
16:07:19
|
XLON
|
606191473358998000
|
113
|
2416
|
16:07:19
|
CHIX
|
592117722921618000
|
1
|
2416
|
16:07:19
|
CHIX
|
592117722921618000
|
10
|
2416
|
16:07:23
|
CHIX
|
592117722921621000
|
44
|
2416
|
16:07:23
|
BATE
|
606191473359000000
|
122
|
2416
|
16:07:23
|
XLON
|
606191473359000000
|
141
|
2416
|
16:07:24
|
XLON
|
592117722921621000
|
25
|
2416
|
16:07:24
|
XLON
|
592117722921621000
|
135
|
2416
|
16:07:27
|
XLON
|
592117722921623000
|
46
|
2416
|
16:07:31
|
XLON
|
592117722921626000
|
89
|
2416
|
16:07:31
|
XLON
|
592117722921626000
|
149
|
2417
|
16:09:21
|
CHIX
|
606191473359072000
|
164
|
2417
|
16:11:45
|
CHIX
|
592117722921792000
|
212
|
2417
|
16:11:45
|
CHIX
|
592117722921792000
|
114
|
2417
|
16:11:45
|
BATE
|
592117722921792000
|
120
|
2417
|
16:11:45
|
BATE
|
592117722921792000
|
228
|
2417
|
16:11:45
|
BATE
|
592117722921792000
|
166
|
2417
|
16:11:45
|
XLON
|
606191473359167000
|
114
|
2417
|
16:11:45
|
XLON
|
606191473359167000
|
114
|
2417
|
16:11:45
|
CHIX
|
606191473359167000
|
141
|
2417
|
16:11:45
|
XLON
|
606191473359167000
|
142
|
2417
|
16:11:45
|
XLON
|
606191473359167000
|
143
|
2417
|
16:11:45
|
XLON
|
606191473359167000
|
170
|
2417
|
16:11:45
|
XLON
|
606191473359167000
|
177
|
2417
|
16:11:45
|
XLON
|
606191473359167000
|
81
|
2417
|
16:11:45
|
XLON
|
606191473359167000
|
130
|
2417
|
16:11:46
|
XLON
|
592117722921793000
|
38
|
2417
|
16:11:48
|
XLON
|
592117722921794000
|
87
|
2417
|
16:11:48
|
XLON
|
592117722921794000
|
114
|
2417
|
16:13:10
|
AQXE
|
592117722921852000
|
120
|
2417
|
16:13:10
|
XLON
|
606191473359225000
|
18
|
2417
|
16:13:10
|
XLON
|
606191473359225000
|
53
|
2417
|
16:13:12
|
AQXE
|
592117722921853000
|
61
|
2417
|
16:13:12
|
AQXE
|
592117722921853000
|
27
|
2417
|
16:13:12
|
XLON
|
606191473359226000
|
111
|
2417
|
16:13:12
|
XLON
|
606191473359226000
|
106
|
2417
|
16:13:16
|
XLON
|
592117722921856000
|
1
|
2417
|
16:13:16
|
CHIX
|
606191473359229000
|
52
|
2417
|
16:13:16
|
CHIX
|
606191473359229000
|
38
|
2417
|
16:13:16
|
CHIX
|
606191473359229000
|
55
|
2417
|
16:13:16
|
XLON
|
606191473359229000
|
92
|
2417
|
16:13:22
|
XLON
|
606191473359232000
|
50
|
2417
|
16:13:22
|
XLON
|
606191473359232000
|
19
|
2417
|
16:13:22
|
XLON
|
606191473359232000
|
105
|
2417
|
16:13:24
|
XLON
|
606191473359234000
|
56
|
2417
|
16:13:24
|
XLON
|
592117722921861000
|
91
|
2417
|
16:13:25
|
XLON
|
592117722921862000
|
142
|
2417
|
16:13:29
|
XLON
|
606191473359237000
|
144
|
2417
|
16:13:35
|
XLON
|
592117722921868000
|
47
|
2417
|
16:13:35
|
XLON
|
592117722921868000
|
151
|
2417
|
16:13:40
|
XLON
|
592117722921871000
|
170
|
2417
|
16:13:50
|
XLON
|
606191473359250000
|
21
|
2417
|
16:13:50
|
XLON
|
606191473359250000
|
77
|
2417
|
16:13:56
|
XLON
|
592117722921881000
|
114
|
2417
|
16:13:56
|
AQXE
|
606191473359254000
|
49
|
2417
|
16:14:02
|
XLON
|
592117722921885000
|
75
|
2417
|
16:14:02
|
XLON
|
592117722921885000
|
67
|
2417
|
16:14:02
|
XLON
|
592117722921885000
|
142
|
2417
|
16:14:15
|
XLON
|
592117722921895000
|
24
|
2417
|
16:14:15
|
XLON
|
592117722921895000
|
25
|
2417
|
16:14:15
|
XLON
|
592117722921895000
|
12
|
2417
|
16:14:27
|
XLON
|
592117722921906000
|
24
|
2417
|
16:14:27
|
XLON
|
592117722921906000
|
82
|
2417
|
16:14:27
|
XLON
|
592117722921906000
|
71
|
2417
|
16:14:27
|
AQXE
|
606191473359278000
|
2
|
2417
|
16:14:27
|
AQXE
|
606191473359278000
|
35
|
2417
|
16:14:35
|
XLON
|
606191473359283000
|
72
|
2417
|
16:14:35
|
XLON
|
606191473359283000
|
82
|
2417
|
16:14:35
|
XLON
|
606191473359283000
|
2
|
2417
|
16:14:35
|
XLON
|
606191473359283000
|
191
|
2417
|
16:14:47
|
XLON
|
606191473359293000
|
123
|
2417
|
16:14:52
|
XLON
|
606191473359297000
|
68
|
2417
|
16:14:52
|
XLON
|
606191473359297000
|
40
|
2417
|
16:14:59
|
XLON
|
606191473359303000
|
141
|
2417
|
16:14:59
|
XLON
|
606191473359303000
|
10
|
2417
|
16:14:59
|
XLON
|
606191473359303000
|
142
|
2417
|
16:15:08
|
XLON
|
592117722921941000
|
49
|
2417
|
16:15:08
|
XLON
|
592117722921941000
|
104
|
2417
|
16:15:24
|
XLON
|
606191473359326000
|
75
|
2417
|
16:15:24
|
XLON
|
606191473359326000
|
12
|
2417
|
16:15:24
|
XLON
|
606191473359326000
|
77
|
2417
|
16:15:34
|
XLON
|
592117722921963000
|
96
|
2417
|
16:15:34
|
XLON
|
592117722921963000
|
18
|
2417
|
16:15:34
|
CHIX
|
606191473359333000
|
10
|
2417
|
16:15:46
|
CHIX
|
606191473359342000
|
46
|
2417
|
16:15:46
|
XLON
|
592117722921972000
|
94
|
2417
|
16:15:46
|
XLON
|
592117722921972000
|
23
|
2417
|
16:15:46
|
BATE
|
592117722921972000
|
51
|
2417
|
16:15:49
|
CHIX
|
592117722921974000
|
94
|
2417
|
16:15:49
|
XLON
|
606191473359344000
|
18
|
2417
|
16:15:49
|
BATE
|
606191473359344000
|
178
|
2417
|
16:18:18
|
XLON
|
606191473359440000
|
55
|
2417
|
16:18:18
|
XLON
|
606191473359440000
|
179
|
2417
|
16:18:21
|
XLON
|
592117722922075000
|
54
|
2417
|
16:18:21
|
CHIX
|
606191473359442000
|
86
|
2417
|
16:18:25
|
XLON
|
592117722922079000
|
93
|
2417
|
16:18:25
|
XLON
|
592117722922079000
|
150
|
2417
|
16:18:28
|
XLON
|
606191473359448000
|
29
|
2418
|
16:18:28
|
AQXE
|
606191473359448000
|
33
|
2418
|
16:18:32
|
AQXE
|
606191473359450000
|
116
|
2418
|
16:18:32
|
AQXE
|
606191473359450000
|
30
|
2418
|
16:18:32
|
AQXE
|
606191473359450000
|
43
|
2418
|
16:18:33
|
AQXE
|
606191473359451000
|
54
|
2418
|
16:18:33
|
AQXE
|
606191473359451000
|
71
|
2418
|
16:18:33
|
AQXE
|
606191473359451000
|
11
|
2418
|
16:18:33
|
AQXE
|
592117722922084000
|
60
|
2418
|
16:18:37
|
AQXE
|
606191473359453000
|
73
|
2418
|
16:18:37
|
AQXE
|
606191473359453000
|
46
|
2418
|
16:18:37
|
AQXE
|
606191473359453000
|
62
|
2418
|
16:18:43
|
AQXE
|
592117722922090000
|
71
|
2418
|
16:18:43
|
AQXE
|
592117722922090000
|
28
|
2418
|
16:18:43
|
AQXE
|
592117722922090000
|
45
|
2418
|
16:18:45
|
AQXE
|
592117722922092000
|
71
|
2418
|
16:18:45
|
AQXE
|
592117722922092000
|
45
|
2418
|
16:18:45
|
AQXE
|
592117722922092000
|
71
|
2418
|
16:18:53
|
AQXE
|
592117722922098000
|
55
|
2418
|
16:18:53
|
AQXE
|
592117722922098000
|
130
|
2417
|
16:18:59
|
CHIX
|
592117722922106000
|
179
|
2417
|
16:18:59
|
XLON
|
606191473359472000
|
31
|
2417
|
16:18:59
|
CHIX
|
592117722922106000
|
19
|
2418
|
16:19:07
|
XLON
|
606191473359480000
|
24
|
2418
|
16:19:07
|
XLON
|
606191473359480000
|
75
|
2418
|
16:19:07
|
XLON
|
606191473359480000
|
241
|
2418
|
16:20:57
|
AQXE
|
606191473359567000
|
5
|
2418
|
16:21:01
|
AQXE
|
592117722922208000
|
109
|
2418
|
16:21:01
|
AQXE
|
592117722922208000
|
89
|
2418
|
16:21:01
|
XLON
|
606191473359571000
|
38
|
2418
|
16:21:01
|
XLON
|
606191473359571000
|
87
|
2418
|
16:21:02
|
XLON
|
592117722922208000
|
38
|
2418
|
16:21:02
|
XLON
|
592117722922208000
|
74
|
2418
|
16:21:07
|
XLON
|
606191473359576000
|
87
|
2418
|
16:21:07
|
XLON
|
606191473359576000
|
80
|
2418
|
16:21:07
|
XLON
|
592117722922213000
|
83
|
2418
|
16:21:09
|
XLON
|
592117722922214000
|
81
|
2418
|
16:21:09
|
XLON
|
606191473359578000
|
77
|
2418
|
16:21:09
|
XLON
|
592117722922214000
|
81
|
2418
|
16:21:13
|
XLON
|
592117722922217000
|
37
|
2418
|
16:21:13
|
XLON
|
592117722922217000
|
118
|
2418
|
16:21:16
|
XLON
|
592117722922221000
|
191
|
2417
|
16:21:22
|
BATE
|
592117722922227000
|
114
|
2417
|
16:21:22
|
CHIX
|
606191473359590000
|
50
|
2418
|
16:21:25
|
AQXE
|
606191473359591000
|
64
|
2418
|
16:21:25
|
AQXE
|
606191473359591000
|
175
|
2417
|
16:21:37
|
XLON
|
592117722922239000
|
20
|
2417
|
16:21:37
|
XLON
|
592117722922239000
|
96
|
2417
|
16:21:37
|
CHIX
|
606191473359602000
|
27
|
2417
|
16:21:37
|
CHIX
|
606191473359602000
|
114
|
2416
|
16:21:41
|
BATE
|
592117722922244000
|
114
|
2416
|
16:21:41
|
TRQX
|
606191473359606000
|
73
|
2417
|
16:21:42
|
AQXE
|
592117722922244000
|
73
|
2417
|
16:21:42
|
AQXE
|
592117722922244000
|
82
|
2417
|
16:21:42
|
AQXE
|
592117722922244000
|
46
|
2417
|
16:21:44
|
XLON
|
606191473359608000
|
29
|
2417
|
16:21:44
|
XLON
|
606191473359608000
|
101
|
2417
|
16:21:44
|
XLON
|
606191473359608000
|
24
|
2417
|
16:21:44
|
XLON
|
606191473359608000
|
24
|
2417
|
16:21:44
|
XLON
|
606191473359608000
|
4
|
2417
|
16:21:44
|
XLON
|
606191473359608000
|
114
|
2417
|
16:23:55
|
BATE
|
592117722922342000
|
114
|
2417
|
16:23:55
|
CHIX
|
606191473359701000
|
190
|
2417
|
16:23:55
|
CHIX
|
606191473359701000
|
106
|
2417
|
16:25:23
|
XLON
|
606191473359773000
|
10
|
2417
|
16:25:23
|
XLON
|
606191473359773000
|
196
|
2417
|
16:25:35
|
XLON
|
606191473359782000
|
15
|
2418
|
16:26:53
|
XLON
|
592117722922472000
|
116
|
2418
|
16:26:53
|
XLON
|
592117722922472000
|
64
|
2418
|
16:26:53
|
XLON
|
606191473359828000
|
61
|
2418
|
16:26:53
|
XLON
|
606191473359828000
|
75
|
2418
|
16:26:54
|
XLON
|
606191473359829000
|
178
|
2418
|
16:26:54
|
XLON
|
606191473359829000
|
3
|
2418
|
16:26:54
|
XLON
|
606191473359829000
|
21
|
2418
|
16:26:59
|
XLON
|
592117722922476000
|
61
|
2418
|
16:26:59
|
XLON
|
592117722922476000
|
24
|
2418
|
16:26:59
|
XLON
|
592117722922476000
|
75
|
2418
|
16:26:59
|
XLON
|
592117722922476000
|
75
|
2418
|
16:26:59
|
XLON
|
592117722922476000
|
136
|
2418
|
16:27:00
|
XLON
|
606191473359832000
|
24
|
2418
|
16:27:00
|
XLON
|
606191473359832000
|
96
|
2418
|
16:27:00
|
XLON
|
606191473359832000
|
84
|
2418
|
16:27:05
|
XLON
|
606191473359836000
|
172
|
2418
|
16:27:05
|
XLON
|
606191473359836000
|
5
|
2418
|
16:27:09
|
XLON
|
592117722922482000
|
24
|
2418
|
16:27:09
|
XLON
|
592117722922482000
|
227
|
2418
|
16:27:09
|
XLON
|
592117722922482000
|
13
|
2418
|
16:27:10
|
XLON
|
606191473359838000
|
139
|
2418
|
16:27:10
|
XLON
|
606191473359838000
|
24
|
2418
|
16:27:10
|
XLON
|
606191473359838000
|
80
|
2418
|
16:27:10
|
XLON
|
606191473359838000
|
93
|
2418
|
16:27:14
|
CHIX
|
592117722922485000
|
20
|
2418
|
16:27:14
|
CHIX
|
592117722922485000
|
115
|
2418
|
16:27:14
|
CHIX
|
592117722922485000
|
28
|
2418
|
16:27:14
|
XLON
|
606191473359840000
|
209
|
2418
|
16:27:32
|
XLON
|
592117722922493000
|
209
|
2418
|
16:27:34
|
XLON
|
592117722922495000
|
24
|
2418
|
16:27:39
|
XLON
|
592117722922498000
|
145
|
2418
|
16:27:39
|
XLON
|
592117722922498000
|
24
|
2418
|
16:27:39
|
XLON
|
592117722922498000
|
16
|
2418
|
16:27:39
|
XLON
|
592117722922498000
|
161
|
2418
|
16:27:43
|
XLON
|
592117722922500000
|
48
|
2418
|
16:27:43
|
XLON
|
592117722922500000
|
132
|
2418
|
16:27:43
|
XLON
|
592117722922500000
|
77
|
2418
|
16:27:43
|
XLON
|
592117722922500000
|
149
|
2418
|
16:27:45
|
XLON
|
592117722922501000
|
24
|
2418
|
16:27:45
|
XLON
|
592117722922501000
|
36
|
2418
|
16:27:45
|
XLON
|
592117722922501000
|
149
|
2418
|
16:27:49
|
XLON
|
606191473359858000
|
60
|
2418
|
16:27:49
|
XLON
|
606191473359858000
|
147
|
2418
|
16:27:53
|
XLON
|
606191473359861000
|
62
|
2418
|
16:27:53
|
XLON
|
606191473359861000
|
146
|
2418
|
16:27:57
|
XLON
|
592117722922509000
|
63
|
2418
|
16:27:57
|
AQXE
|
606191473359863000
|
106
|
2419
|
16:28:01
|
AQXE
|
592117722922510000
|
73
|
2419
|
16:28:01
|
AQXE
|
592117722922510000
|
30
|
2419
|
16:28:01
|
AQXE
|
606191473359865000
|
73
|
2419
|
16:28:04
|
AQXE
|
606191473359866000
|
53
|
2419
|
16:28:04
|
AQXE
|
606191473359866000
|
83
|
2419
|
16:28:04
|
AQXE
|
592117722922512000
|
73
|
2419
|
16:28:06
|
AQXE
|
592117722922513000
|
136
|
2419
|
16:28:06
|
AQXE
|
606191473359868000
|
73
|
2419
|
16:28:08
|
AQXE
|
592117722922514000
|
136
|
2419
|
16:28:08
|
XLON
|
606191473359868000
|
138
|
2419
|
16:28:12
|
XLON
|
592117722922516000
|
71
|
2419
|
16:28:12
|
XLON
|
606191473359870000
|
134
|
2419
|
16:28:13
|
XLON
|
606191473359871000
|
75
|
2419
|
16:28:13
|
XLON
|
592117722922517000
|
132
|
2419
|
16:28:16
|
XLON
|
592117722922518000
|
77
|
2419
|
16:28:16
|
XLON
|
592117722922518000
|
78
|
2419
|
16:28:18
|
CHIX
|
606191473359873000
|
131
|
2419
|
16:28:18
|
XLON
|
592117722922519000
|
131
|
2419
|
16:28:22
|
XLON
|
592117722922523000
|
131
|
2419
|
16:28:23
|
XLON
|
606191473359877000
|
131
|
2419
|
16:28:25
|
XLON
|
606191473359878000
|
131
|
2419
|
16:28:29
|
XLON
|
606191473359880000
|
3
|
2419
|
16:28:31
|
XLON
|
592117722922528000
|
32
|
2419
|
16:28:31
|
CHIX
|
606191473359881000
|
96
|
2419
|
16:28:31
|
XLON
|
606191473359881000
|
134
|
2418
|
16:28:54
|
XLON
|
606191473359894000
|
134
|
2418
|
16:28:54
|
XLON
|
592117722922541000
|
22
|
2418
|
16:28:55
|
XLON
|
606191473359894000
|
112
|
2418
|
16:28:55
|
XLON
|
606191473359894000
|
134
|
2418
|
16:28:57
|
XLON
|
606191473359895000
|
134
|
2418
|
16:28:59
|
XLON
|
606191473359896000
|
134
|
2418
|
16:29:00
|
XLON
|
592117722922543000
|
134
|
2417
|
16:29:22
|
CHIX
|
592117722922555000
|
198
|
2417
|
16:29:22
|
BATE
|
606191473359908000
|
68
|
2417
|
16:29:33
|
XLON
|
592117722922562000
|
130
|
2417
|
16:29:33
|
XLON
|
592117722922562000
|
15
|
2417
|
16:29:51
|
XLON
|
592117722922578000
|
115
|
2417
|
16:29:51
|
CHIX
|
606191473359930000
|
20
|
2417
|
16:29:51
|
CHIX
|
606191473359930000
|
24
|
2417
|
16:29:51
|
CHIX
|
606191473359930000
|
24
|
2417
|
16:29:51
|
CHIX
|
606191473359930000
|
57
|
2417
|
16:29:52
|
TRQX
|
592117722922579000
|
132
|
2419
|
16:29:57
|
XLON
|
592117722922586000
|
Contacts:
+44 (0) 20 7399 6500
Ray Cahill (Director of Corporate
Governance)
Paul Lister (Company
Secretary)
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.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.
END
POSFLFSRSDIAIIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Apr 2024 to May 2024
Associated British Foods (LSE:ABF)
Historical Stock Chart
From May 2023 to May 2024