Associated British Foods PLC Transaction in Own Shares
11 June 2024 - 2:56AM
RNS Regulatory News
RNS Number : 8669R
Associated British Foods PLC
10 June 2024
10
June 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 10 June 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:
|
10 June 2024
|
|
Number of shares
repurchased:
|
100,000
|
|
Average price paid per
share:
|
GBp 2,542.8709
|
|
Highest price paid per
share:
|
GBp 2,556.0000
|
|
Lowest price paid per
share:
|
GBp 2,532.0000
|
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: 10 June
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
|
10,472
|
2,556.00
|
2,533.00
|
2,542.52
|
|
CBOE BXE
|
19,257
|
2,556.00
|
2,532.00
|
2,542.53
|
|
CBOE CXE
|
16,752
|
2,556.00
|
2,533.00
|
2,543.29
|
|
London Stock Exchange
|
41,572
|
2,556.00
|
2,532.00
|
2,542.87
|
|
Turquoise
|
11,947
|
2,555.00
|
2,532.00
|
2,543.14
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
214
|
2544
|
08:02:01
|
CHIX
|
592139664346039000
|
|
159
|
2542
|
08:02:46
|
BATE
|
592139664346060000
|
|
107
|
2542
|
08:02:46
|
CHIX
|
592139664346060000
|
|
137
|
2542
|
08:02:46
|
CHIX
|
592139664346060000
|
|
107
|
2542
|
08:02:46
|
XLON
|
606213414786144000
|
|
107
|
2542
|
08:02:46
|
XLON
|
606213414786144000
|
|
107
|
2542
|
08:02:46
|
TRQX
|
606213414786144000
|
|
168
|
2542
|
08:02:46
|
CHIX
|
592139664346060000
|
|
107
|
2542
|
08:02:46
|
XLON
|
606213414786144000
|
|
375
|
2547
|
08:07:05
|
XLON
|
606213414786248000
|
|
107
|
2547
|
08:07:14
|
TRQX
|
592139664346172000
|
|
122
|
2547
|
08:07:14
|
TRQX
|
592139664346172000
|
|
147
|
2547
|
08:07:14
|
BATE
|
606213414786252000
|
|
107
|
2547
|
08:07:14
|
CHIX
|
592139664346172000
|
|
189
|
2547
|
08:07:14
|
BATE
|
606213414786252000
|
|
187
|
2547
|
08:07:44
|
CHIX
|
606213414786264000
|
|
131
|
2547
|
08:07:44
|
BATE
|
592139664346185000
|
|
116
|
2547
|
08:08:49
|
XLON
|
592139664346212000
|
|
58
|
2547
|
08:09:07
|
AQXE
|
606213414786299000
|
|
111
|
2547
|
08:09:37
|
XLON
|
606213414786313000
|
|
122
|
2547
|
08:10:13
|
XLON
|
592139664346252000
|
|
58
|
2547
|
08:10:13
|
AQXE
|
606213414786328000
|
|
86
|
2546
|
08:10:13
|
BATE
|
606213414786328000
|
|
46
|
2546
|
08:10:13
|
BATE
|
606213414786328000
|
|
116
|
2546
|
08:10:13
|
BATE
|
606213414786328000
|
|
125
|
2546
|
08:10:13
|
XLON
|
592139664346252000
|
|
116
|
2545
|
08:10:14
|
BATE
|
592139664346253000
|
|
150
|
2545
|
08:11:54
|
XLON
|
606213414786370000
|
|
122
|
2544
|
08:13:30
|
XLON
|
592139664346338000
|
|
122
|
2544
|
08:13:30
|
XLON
|
592139664346338000
|
|
122
|
2544
|
08:13:30
|
CHIX
|
592139664346338000
|
|
107
|
2544
|
08:13:30
|
AQXE
|
592139664346338000
|
|
122
|
2544
|
08:13:30
|
XLON
|
606213414786410000
|
|
122
|
2544
|
08:13:30
|
CHIX
|
606213414786410000
|
|
122
|
2544
|
08:13:30
|
CHIX
|
606213414786410000
|
|
117
|
2544
|
08:13:30
|
BATE
|
606213414786410000
|
|
148
|
2544
|
08:13:30
|
TRQX
|
606213414786410000
|
|
129
|
2549
|
08:24:02
|
CHIX
|
592139664346593000
|
|
108
|
2549
|
08:24:02
|
CHIX
|
606213414786655000
|
|
95
|
2549
|
08:24:06
|
XLON
|
592139664346594000
|
|
12
|
2549
|
08:24:06
|
XLON
|
592139664346594000
|
|
146
|
2549
|
08:24:06
|
CHIX
|
606213414786656000
|
|
75
|
2552
|
08:25:18
|
XLON
|
606213414786681000
|
|
50
|
2552
|
08:25:18
|
XLON
|
592139664346620000
|
|
199
|
2550
|
08:26:00
|
XLON
|
592139664346637000
|
|
114
|
2550
|
08:26:49
|
XLON
|
592139664346658000
|
|
192
|
2551
|
08:30:02
|
CHIX
|
592139664346735000
|
|
100
|
2550
|
08:30:03
|
CHIX
|
592139664346735000
|
|
210
|
2550
|
08:30:09
|
CHIX
|
592139664346740000
|
|
107
|
2550
|
08:30:09
|
TRQX
|
606213414786796000
|
|
207
|
2550
|
08:30:09
|
CHIX
|
592139664346740000
|
|
107
|
2550
|
08:30:09
|
XLON
|
606213414786796000
|
|
107
|
2550
|
08:30:09
|
XLON
|
606213414786796000
|
|
207
|
2550
|
08:30:53
|
CHIX
|
592139664346759000
|
|
176
|
2550
|
08:31:02
|
CHIX
|
592139664346763000
|
|
107
|
2550
|
08:31:02
|
XLON
|
606213414786818000
|
|
150
|
2552
|
08:35:23
|
BATE
|
592139664346875000
|
|
179
|
2551
|
08:36:20
|
XLON
|
606213414786946000
|
|
114
|
2551
|
08:36:20
|
BATE
|
606213414786946000
|
|
84
|
2550
|
08:38:02
|
CHIX
|
592139664346940000
|
|
23
|
2550
|
08:38:02
|
CHIX
|
592139664346940000
|
|
18
|
2550
|
08:38:02
|
XLON
|
606213414786987000
|
|
69
|
2551
|
08:40:02
|
AQXE
|
606213414787035000
|
|
69
|
2551
|
08:40:02
|
AQXE
|
606213414787035000
|
|
7
|
2551
|
08:40:02
|
AQXE
|
606213414787035000
|
|
69
|
2551
|
08:40:45
|
AQXE
|
592139664347006000
|
|
43
|
2551
|
08:40:45
|
AQXE
|
592139664347006000
|
|
100
|
2550
|
08:41:41
|
XLON
|
606213414787076000
|
|
5
|
2550
|
08:41:41
|
BATE
|
606213414787076000
|
|
12
|
2550
|
08:41:41
|
AQXE
|
592139664347033000
|
|
107
|
2549
|
08:43:17
|
TRQX
|
592139664347081000
|
|
89
|
2549
|
08:43:17
|
BATE
|
592139664347081000
|
|
33
|
2549
|
08:43:17
|
BATE
|
592139664347081000
|
|
95
|
2549
|
08:43:17
|
CHIX
|
592139664347081000
|
|
153
|
2549
|
08:43:17
|
BATE
|
592139664347081000
|
|
84
|
2549
|
08:43:17
|
AQXE
|
606213414787123000
|
|
107
|
2549
|
08:43:17
|
CHIX
|
606213414787123000
|
|
12
|
2549
|
08:43:17
|
CHIX
|
592139664347081000
|
|
12
|
2549
|
08:43:17
|
AQXE
|
606213414787123000
|
|
11
|
2549
|
08:43:17
|
AQXE
|
606213414787123000
|
|
165
|
2549
|
08:43:17
|
AQXE
|
606213414787123000
|
|
107
|
2549
|
08:43:17
|
XLON
|
606213414787123000
|
|
197
|
2549
|
08:43:17
|
CHIX
|
592139664347081000
|
|
17
|
2549
|
08:43:18
|
XLON
|
606213414787123000
|
|
193
|
2549
|
08:43:31
|
XLON
|
606213414787128000
|
|
29
|
2548
|
08:43:33
|
XLON
|
592139664347087000
|
|
132
|
2548
|
08:43:33
|
XLON
|
592139664347087000
|
|
249
|
2552
|
08:49:22
|
CHIX
|
606213414787273000
|
|
112
|
2551
|
08:50:27
|
BATE
|
592139664347263000
|
|
8
|
2554
|
08:54:09
|
CHIX
|
592139664347393000
|
|
154
|
2554
|
08:54:11
|
CHIX
|
592139664347395000
|
|
107
|
2554
|
08:54:11
|
BATE
|
606213414787425000
|
|
160
|
2554
|
08:54:11
|
XLON
|
606213414787425000
|
|
10
|
2554
|
08:54:11
|
XLON
|
606213414787425000
|
|
98
|
2553
|
08:57:32
|
CHIX
|
606213414787512000
|
|
27
|
2553
|
08:57:32
|
CHIX
|
606213414787512000
|
|
25
|
2553
|
08:57:32
|
BATE
|
606213414787512000
|
|
121
|
2553
|
08:57:32
|
BATE
|
606213414787512000
|
|
27
|
2555
|
09:01:02
|
XLON
|
592139664347566000
|
|
47
|
2555
|
09:01:02
|
XLON
|
592139664347566000
|
|
36
|
2555
|
09:01:02
|
XLON
|
606213414787591000
|
|
32
|
2555
|
09:01:02
|
XLON
|
606213414787591000
|
|
68
|
2554
|
09:02:02
|
XLON
|
592139664347595000
|
|
30
|
2554
|
09:02:02
|
XLON
|
592139664347595000
|
|
24
|
2554
|
09:02:02
|
BATE
|
592139664347595000
|
|
5
|
2554
|
09:02:02
|
CHIX
|
606213414787618000
|
|
330
|
2552
|
09:04:30
|
XLON
|
592139664347677000
|
|
144
|
2552
|
09:04:30
|
XLON
|
592139664347677000
|
|
107
|
2552
|
09:04:30
|
TRQX
|
592139664347677000
|
|
107
|
2552
|
09:04:30
|
CHIX
|
606213414787697000
|
|
218
|
2552
|
09:04:30
|
XLON
|
592139664347677000
|
|
130
|
2552
|
09:04:30
|
XLON
|
592139664347677000
|
|
86
|
2552
|
09:04:30
|
XLON
|
592139664347677000
|
|
104
|
2552
|
09:05:37
|
XLON
|
606213414787727000
|
|
207
|
2552
|
09:06:10
|
CHIX
|
592139664347725000
|
|
3
|
2552
|
09:06:10
|
XLON
|
606213414787743000
|
|
107
|
2552
|
09:10:13
|
TRQX
|
592139664347849000
|
|
136
|
2552
|
09:10:13
|
BATE
|
606213414787862000
|
|
117
|
2551
|
09:10:15
|
XLON
|
606213414787864000
|
|
65
|
2551
|
09:17:16
|
CHIX
|
592139664348067000
|
|
63
|
2551
|
09:17:16
|
CHIX
|
592139664348067000
|
|
161
|
2551
|
09:17:16
|
BATE
|
592139664348067000
|
|
195
|
2551
|
09:17:16
|
XLON
|
592139664348067000
|
|
214
|
2551
|
09:17:16
|
BATE
|
606213414788073000
|
|
145
|
2551
|
09:17:16
|
TRQX
|
606213414788073000
|
|
196
|
2551
|
09:17:16
|
XLON
|
606213414788073000
|
|
61
|
2551
|
09:17:16
|
XLON
|
606213414788073000
|
|
121
|
2553
|
09:22:47
|
BATE
|
606213414788226000
|
|
187
|
2552
|
09:25:21
|
BATE
|
592139664348292000
|
|
2
|
2552
|
09:25:21
|
BATE
|
592139664348292000
|
|
127
|
2552
|
09:25:21
|
AQXE
|
606213414788289000
|
|
102
|
2551
|
09:27:35
|
BATE
|
592139664348359000
|
|
8
|
2551
|
09:27:35
|
BATE
|
592139664348359000
|
|
146
|
2551
|
09:27:35
|
BATE
|
592139664348359000
|
|
113
|
2551
|
09:27:35
|
TRQX
|
606213414788353000
|
|
116
|
2551
|
09:32:01
|
XLON
|
592139664348477000
|
|
111
|
2551
|
09:32:46
|
XLON
|
592139664348496000
|
|
104
|
2550
|
09:34:03
|
AQXE
|
606213414788524000
|
|
109
|
2550
|
09:34:03
|
TRQX
|
592139664348537000
|
|
170
|
2550
|
09:34:03
|
TRQX
|
592139664348537000
|
|
189
|
2553
|
09:36:01
|
XLON
|
606213414788571000
|
|
12
|
2555
|
09:37:38
|
TRQX
|
592139664348630000
|
|
24
|
2555
|
09:37:38
|
BATE
|
592139664348630000
|
|
51
|
2555
|
09:37:38
|
CHIX
|
606213414788613000
|
|
24
|
2555
|
09:37:38
|
CHIX
|
606213414788613000
|
|
17
|
2555
|
09:37:43
|
XLON
|
606213414788615000
|
|
131
|
2556
|
09:40:01
|
XLON
|
606213414788669000
|
|
55
|
2556
|
09:42:01
|
XLON
|
592139664348741000
|
|
79
|
2556
|
09:42:01
|
XLON
|
592139664348741000
|
|
26
|
2556
|
09:42:01
|
XLON
|
592139664348741000
|
|
19
|
2556
|
09:42:01
|
XLON
|
592139664348741000
|
|
24
|
2556
|
09:42:01
|
AQXE
|
606213414788720000
|
|
74
|
2556
|
09:42:21
|
XLON
|
606213414788729000
|
|
186
|
2556
|
09:42:28
|
CHIX
|
592139664348754000
|
|
3
|
2556
|
09:43:29
|
AQXE
|
592139664348776000
|
|
31
|
2556
|
09:43:29
|
AQXE
|
592139664348776000
|
|
78
|
2556
|
09:43:29
|
AQXE
|
592139664348776000
|
|
76
|
2556
|
09:44:51
|
BATE
|
592139664348811000
|
|
36
|
2556
|
09:44:51
|
BATE
|
592139664348811000
|
|
155
|
2556
|
09:46:04
|
BATE
|
592139664348840000
|
|
107
|
2554
|
09:46:24
|
TRQX
|
606213414788824000
|
|
152
|
2554
|
09:46:24
|
XLON
|
606213414788824000
|
|
107
|
2554
|
09:46:24
|
BATE
|
592139664348851000
|
|
104
|
2554
|
09:46:24
|
AQXE
|
592139664348851000
|
|
186
|
2554
|
09:46:24
|
BATE
|
606213414788824000
|
|
126
|
2554
|
09:46:24
|
CHIX
|
606213414788824000
|
|
75
|
2554
|
09:46:24
|
XLON
|
592139664348851000
|
|
130
|
2554
|
09:46:24
|
TRQX
|
606213414788824000
|
|
3
|
2554
|
09:46:24
|
AQXE
|
592139664348851000
|
|
107
|
2554
|
09:46:25
|
XLON
|
592139664348851000
|
|
205
|
2554
|
09:46:25
|
CHIX
|
606213414788824000
|
|
137
|
2553
|
09:49:28
|
CHIX
|
592139664348941000
|
|
107
|
2553
|
09:49:28
|
BATE
|
606213414788911000
|
|
107
|
2553
|
09:49:28
|
TRQX
|
606213414788911000
|
|
121
|
2553
|
09:49:28
|
TRQX
|
606213414788911000
|
|
36
|
2553
|
09:49:28
|
XLON
|
592139664348941000
|
|
107
|
2553
|
09:50:51
|
CHIX
|
592139664348975000
|
|
232
|
2553
|
09:51:02
|
XLON
|
606213414788948000
|
|
137
|
2553
|
09:51:02
|
XLON
|
606213414788948000
|
|
38
|
2553
|
09:51:02
|
XLON
|
606213414788948000
|
|
125
|
2552
|
09:52:00
|
CHIX
|
592139664349001000
|
|
169
|
2552
|
09:52:00
|
TRQX
|
592139664349001000
|
|
95
|
2552
|
09:52:00
|
AQXE
|
592139664349001000
|
|
29
|
2552
|
09:52:00
|
AQXE
|
592139664349001000
|
|
189
|
2552
|
09:52:00
|
AQXE
|
606213414788968000
|
|
123
|
2552
|
09:52:00
|
TRQX
|
606213414788968000
|
|
107
|
2550
|
09:52:02
|
BATE
|
592139664349002000
|
|
111
|
2550
|
09:52:02
|
AQXE
|
606213414788970000
|
|
122
|
2550
|
10:11:30
|
XLON
|
606213414789478000
|
|
112
|
2550
|
10:13:01
|
XLON
|
592139664349568000
|
|
71
|
2550
|
10:13:01
|
XLON
|
592139664349568000
|
|
4
|
2550
|
10:13:01
|
XLON
|
592139664349568000
|
|
104
|
2549
|
10:13:01
|
XLON
|
592139664349568000
|
|
104
|
2549
|
10:13:01
|
AQXE
|
592139664349568000
|
|
73
|
2549
|
10:13:01
|
BATE
|
606213414789511000
|
|
84
|
2549
|
10:15:01
|
XLON
|
592139664349608000
|
|
128
|
2549
|
10:15:01
|
XLON
|
592139664349608000
|
|
159
|
2549
|
10:17:13
|
TRQX
|
592139664349655000
|
|
18
|
2549
|
10:17:13
|
AQXE
|
592139664349655000
|
|
107
|
2549
|
10:17:13
|
AQXE
|
592139664349655000
|
|
34
|
2549
|
10:17:13
|
BATE
|
606213414789595000
|
|
107
|
2549
|
10:17:13
|
BATE
|
606213414789595000
|
|
120
|
2549
|
10:17:13
|
TRQX
|
592139664349655000
|
|
160
|
2549
|
10:17:13
|
XLON
|
606213414789595000
|
|
37
|
2549
|
10:17:13
|
XLON
|
606213414789595000
|
|
29
|
2549
|
10:17:13
|
XLON
|
606213414789595000
|
|
123
|
2549
|
10:17:13
|
XLON
|
592139664349655000
|
|
39
|
2549
|
10:17:13
|
CHIX
|
606213414789595000
|
|
112
|
2549
|
10:20:35
|
BATE
|
592139664349745000
|
|
122
|
2548
|
10:21:32
|
BATE
|
592139664349767000
|
|
29
|
2548
|
10:21:32
|
BATE
|
592139664349767000
|
|
126
|
2548
|
10:21:32
|
XLON
|
592139664349767000
|
|
285
|
2548
|
10:21:32
|
BATE
|
592139664349767000
|
|
94
|
2548
|
10:21:32
|
TRQX
|
592139664349767000
|
|
116
|
2548
|
10:22:31
|
XLON
|
592139664349792000
|
|
111
|
2549
|
10:32:24
|
TRQX
|
592139664350026000
|
|
104
|
2549
|
10:32:24
|
BATE
|
606213414789950000
|
|
3
|
2549
|
10:32:24
|
BATE
|
606213414789950000
|
|
70
|
2550
|
10:34:54
|
AQXE
|
606213414790011000
|
|
55
|
2550
|
10:34:54
|
AQXE
|
606213414790011000
|
|
111
|
2549
|
10:35:52
|
XLON
|
592139664350112000
|
|
79
|
2549
|
10:36:58
|
XLON
|
592139664350137000
|
|
46
|
2549
|
10:36:58
|
XLON
|
592139664350137000
|
|
98
|
2548
|
10:37:19
|
XLON
|
592139664350146000
|
|
88
|
2548
|
10:37:19
|
XLON
|
592139664350146000
|
|
33
|
2548
|
10:37:19
|
TRQX
|
592139664350146000
|
|
112
|
2548
|
10:37:19
|
TRQX
|
606213414790065000
|
|
214
|
2548
|
10:37:19
|
CHIX
|
592139664350146000
|
|
107
|
2548
|
10:37:19
|
CHIX
|
592139664350146000
|
|
218
|
2548
|
10:37:19
|
BATE
|
606213414790065000
|
|
128
|
2548
|
10:37:19
|
BATE
|
606213414790065000
|
|
56
|
2548
|
10:37:19
|
AQXE
|
606213414790065000
|
|
71
|
2548
|
10:37:19
|
AQXE
|
606213414790065000
|
|
147
|
2548
|
10:37:19
|
AQXE
|
606213414790065000
|
|
111
|
2548
|
10:37:19
|
AQXE
|
606213414790065000
|
|
174
|
2547
|
10:37:19
|
BATE
|
592139664350146000
|
|
114
|
2547
|
10:37:19
|
AQXE
|
592139664350146000
|
|
119
|
2547
|
10:37:19
|
BATE
|
592139664350146000
|
|
119
|
2547
|
10:37:19
|
TRQX
|
592139664350146000
|
|
122
|
2547
|
10:37:19
|
XLON
|
592139664350146000
|
|
150
|
2547
|
10:37:19
|
XLON
|
592139664350146000
|
|
119
|
2547
|
10:37:19
|
AQXE
|
606213414790065000
|
|
107
|
2547
|
10:37:19
|
CHIX
|
606213414790065000
|
|
7
|
2547
|
10:37:19
|
AQXE
|
606213414790065000
|
|
107
|
2545
|
10:49:33
|
BATE
|
592139664350423000
|
|
218
|
2545
|
10:49:33
|
BATE
|
606213414790330000
|
|
141
|
2545
|
10:49:33
|
TRQX
|
606213414790330000
|
|
58
|
2548
|
10:58:02
|
TRQX
|
592139664350632000
|
|
29
|
2548
|
10:58:02
|
TRQX
|
592139664350632000
|
|
76
|
2548
|
10:58:02
|
TRQX
|
606213414790529000
|
|
104
|
2548
|
11:00:01
|
XLON
|
606213414790578000
|
|
40
|
2548
|
11:00:01
|
XLON
|
606213414790578000
|
|
138
|
2548
|
11:01:01
|
XLON
|
592139664350707000
|
|
120
|
2547
|
11:02:18
|
XLON
|
606213414790633000
|
|
2
|
2547
|
11:02:18
|
XLON
|
606213414790633000
|
|
69
|
2548
|
11:04:01
|
TRQX
|
606213414790675000
|
|
24
|
2548
|
11:04:01
|
TRQX
|
606213414790675000
|
|
128
|
2548
|
11:04:01
|
TRQX
|
606213414790675000
|
|
2
|
2548
|
11:04:01
|
TRQX
|
606213414790675000
|
|
123
|
2548
|
11:06:35
|
XLON
|
592139664350842000
|
|
124
|
2548
|
11:07:45
|
XLON
|
606213414790754000
|
|
126
|
2548
|
11:09:02
|
XLON
|
606213414790783000
|
|
120
|
2548
|
11:10:18
|
XLON
|
592139664350929000
|
|
123
|
2547
|
11:11:06
|
BATE
|
606213414790830000
|
|
193
|
2547
|
11:12:23
|
XLON
|
606213414790861000
|
|
136
|
2547
|
11:14:10
|
XLON
|
592139664351022000
|
|
62
|
2547
|
11:14:55
|
XLON
|
592139664351037000
|
|
62
|
2547
|
11:14:55
|
XLON
|
592139664351037000
|
|
193
|
2548
|
11:16:16
|
XLON
|
606213414790940000
|
|
69
|
2548
|
11:19:25
|
XLON
|
592139664351126000
|
|
49
|
2548
|
11:19:25
|
XLON
|
592139664351126000
|
|
41
|
2548
|
11:20:08
|
XLON
|
592139664351139000
|
|
127
|
2548
|
11:20:08
|
XLON
|
592139664351139000
|
|
48
|
2548
|
11:20:08
|
XLON
|
592139664351139000
|
|
118
|
2547
|
11:20:48
|
BATE
|
606213414791026000
|
|
38
|
2547
|
11:22:07
|
BATE
|
592139664351177000
|
|
1
|
2547
|
11:22:07
|
XLON
|
606213414791051000
|
|
84
|
2547
|
11:22:07
|
XLON
|
592139664351177000
|
|
107
|
2547
|
11:23:55
|
XLON
|
606213414791081000
|
|
111
|
2547
|
11:23:55
|
CHIX
|
592139664351209000
|
|
104
|
2546
|
11:24:54
|
AQXE
|
592139664351227000
|
|
72
|
2546
|
11:24:54
|
BATE
|
606213414791098000
|
|
111
|
2547
|
11:24:55
|
XLON
|
606213414791098000
|
|
8
|
2547
|
11:24:55
|
XLON
|
606213414791098000
|
|
112
|
2547
|
11:26:35
|
XLON
|
606213414791129000
|
|
24
|
2547
|
11:28:03
|
TRQX
|
606213414791159000
|
|
36
|
2547
|
11:28:03
|
BATE
|
606213414791159000
|
|
73
|
2547
|
11:28:03
|
XLON
|
592139664351290000
|
|
84
|
2547
|
11:29:15
|
XLON
|
592139664351312000
|
|
28
|
2547
|
11:29:15
|
XLON
|
592139664351312000
|
|
110
|
2547
|
11:31:00
|
XLON
|
606213414791217000
|
|
12
|
2547
|
11:31:03
|
BATE
|
592139664351353000
|
|
118
|
2547
|
11:31:03
|
XLON
|
606213414791219000
|
|
63
|
2548
|
11:32:22
|
CHIX
|
606213414791251000
|
|
57
|
2548
|
11:32:22
|
XLON
|
592139664351387000
|
|
124
|
2548
|
11:33:21
|
XLON
|
606213414791275000
|
|
146
|
2547
|
11:35:02
|
XLON
|
592139664351452000
|
|
104
|
2547
|
11:36:30
|
XLON
|
592139664351482000
|
|
8
|
2547
|
11:36:30
|
XLON
|
592139664351482000
|
|
155
|
2547
|
11:36:31
|
XLON
|
592139664351483000
|
|
113
|
2547
|
11:37:33
|
XLON
|
592139664351502000
|
|
104
|
2547
|
11:38:29
|
XLON
|
606213414791380000
|
|
12
|
2547
|
11:38:29
|
XLON
|
606213414791380000
|
|
113
|
2547
|
11:39:29
|
XLON
|
606213414791401000
|
|
128
|
2546
|
11:41:00
|
TRQX
|
592139664351571000
|
|
24
|
2546
|
11:41:00
|
AQXE
|
592139664351571000
|
|
308
|
2546
|
11:41:00
|
XLON
|
592139664351571000
|
|
50
|
2546
|
11:41:00
|
BATE
|
606213414791428000
|
|
25
|
2546
|
11:41:00
|
AQXE
|
606213414791428000
|
|
85
|
2546
|
11:41:00
|
AQXE
|
606213414791428000
|
|
107
|
2546
|
11:41:00
|
CHIX
|
606213414791428000
|
|
120
|
2546
|
11:41:00
|
CHIX
|
606213414791428000
|
|
107
|
2546
|
11:41:00
|
XLON
|
592139664351571000
|
|
85
|
2546
|
11:41:01
|
XLON
|
592139664351571000
|
|
133
|
2546
|
11:41:03
|
XLON
|
606213414791429000
|
|
127
|
2546
|
11:44:52
|
CHIX
|
606213414791500000
|
|
104
|
2546
|
11:44:52
|
BATE
|
606213414791500000
|
|
24
|
2546
|
11:44:52
|
BATE
|
606213414791500000
|
|
1
|
2546
|
11:44:52
|
CHIX
|
606213414791500000
|
|
128
|
2545
|
11:47:14
|
AQXE
|
592139664351691000
|
|
118
|
2545
|
11:47:14
|
XLON
|
592139664351691000
|
|
155
|
2545
|
11:47:14
|
AQXE
|
592139664351691000
|
|
128
|
2545
|
11:47:14
|
CHIX
|
592139664351691000
|
|
78
|
2545
|
11:47:14
|
TRQX
|
592139664351691000
|
|
40
|
2545
|
11:47:14
|
TRQX
|
592139664351691000
|
|
123
|
2545
|
11:47:14
|
CHIX
|
592139664351691000
|
|
73
|
2545
|
11:47:14
|
CHIX
|
592139664351691000
|
|
45
|
2545
|
11:47:14
|
CHIX
|
592139664351691000
|
|
107
|
2545
|
11:47:14
|
BATE
|
606213414791542000
|
|
141
|
2545
|
11:47:14
|
BATE
|
606213414791542000
|
|
128
|
2545
|
11:47:14
|
TRQX
|
606213414791542000
|
|
154
|
2544
|
11:47:38
|
BATE
|
592139664351699000
|
|
78
|
2544
|
11:47:38
|
AQXE
|
592139664351699000
|
|
92
|
2544
|
11:47:38
|
AQXE
|
592139664351699000
|
|
64
|
2544
|
11:47:38
|
BATE
|
592139664351699000
|
|
71
|
2544
|
11:47:38
|
CHIX
|
606213414791550000
|
|
47
|
2544
|
11:47:38
|
CHIX
|
606213414791550000
|
|
132
|
2544
|
11:47:38
|
TRQX
|
592139664351699000
|
|
299
|
2540
|
11:53:52
|
AQXE
|
592139664351821000
|
|
37
|
2540
|
11:53:52
|
XLON
|
606213414791666000
|
|
107
|
2540
|
11:55:03
|
TRQX
|
606213414791687000
|
|
107
|
2540
|
11:55:03
|
BATE
|
592139664351843000
|
|
114
|
2540
|
11:55:03
|
XLON
|
606213414791687000
|
|
172
|
2539
|
11:55:40
|
BATE
|
606213414791701000
|
|
71
|
2538
|
11:56:33
|
BATE
|
606213414791718000
|
|
71
|
2538
|
11:56:33
|
AQXE
|
606213414791718000
|
|
110
|
2538
|
11:56:33
|
CHIX
|
592139664351875000
|
|
9
|
2538
|
11:57:03
|
CHIX
|
592139664351888000
|
|
130
|
2541
|
12:14:02
|
XLON
|
606213414792067000
|
|
103
|
2540
|
12:14:49
|
CHIX
|
606213414792081000
|
|
14
|
2540
|
12:14:49
|
CHIX
|
606213414792081000
|
|
117
|
2540
|
12:14:49
|
BATE
|
606213414792081000
|
|
127
|
2541
|
12:18:21
|
XLON
|
606213414792145000
|
|
69
|
2541
|
12:19:32
|
TRQX
|
592139664352353000
|
|
48
|
2541
|
12:19:32
|
TRQX
|
606213414792173000
|
|
121
|
2541
|
12:20:41
|
XLON
|
592139664352375000
|
|
62
|
2541
|
12:21:43
|
XLON
|
592139664352395000
|
|
63
|
2541
|
12:21:43
|
XLON
|
592139664352395000
|
|
59
|
2541
|
12:23:03
|
XLON
|
592139664352418000
|
|
74
|
2541
|
12:23:03
|
XLON
|
592139664352418000
|
|
127
|
2541
|
12:24:13
|
CHIX
|
606213414792256000
|
|
117
|
2541
|
12:27:04
|
XLON
|
592139664352495000
|
|
64
|
2541
|
12:27:04
|
XLON
|
592139664352495000
|
|
29
|
2541
|
12:27:04
|
XLON
|
592139664352495000
|
|
42
|
2541
|
12:27:04
|
XLON
|
592139664352495000
|
|
1
|
2542
|
12:28:28
|
XLON
|
606213414792333000
|
|
112
|
2542
|
12:29:10
|
XLON
|
606213414792344000
|
|
76
|
2543
|
12:30:29
|
XLON
|
592139664352560000
|
|
36
|
2543
|
12:30:29
|
XLON
|
606213414792370000
|
|
104
|
2543
|
12:30:55
|
XLON
|
606213414792378000
|
|
15
|
2543
|
12:30:55
|
XLON
|
606213414792378000
|
|
22
|
2543
|
12:32:03
|
AQXE
|
606213414792402000
|
|
93
|
2543
|
12:32:03
|
XLON
|
592139664352593000
|
|
42
|
2543
|
12:33:20
|
XLON
|
592139664352618000
|
|
74
|
2543
|
12:33:20
|
XLON
|
592139664352618000
|
|
7
|
2543
|
12:33:20
|
XLON
|
592139664352618000
|
|
169
|
2543
|
12:34:23
|
XLON
|
606213414792450000
|
|
84
|
2543
|
12:35:03
|
XLON
|
606213414792461000
|
|
30
|
2543
|
12:35:03
|
XLON
|
592139664352654000
|
|
111
|
2543
|
12:37:19
|
TRQX
|
606213414792502000
|
|
98
|
2543
|
12:37:19
|
CHIX
|
592139664352698000
|
|
9
|
2543
|
12:37:19
|
CHIX
|
592139664352698000
|
|
114
|
2543
|
12:38:27
|
XLON
|
606213414792522000
|
|
107
|
2542
|
12:41:20
|
AQXE
|
592139664352774000
|
|
214
|
2542
|
12:41:20
|
BATE
|
592139664352774000
|
|
107
|
2542
|
12:41:20
|
CHIX
|
606213414792574000
|
|
112
|
2542
|
12:41:36
|
BATE
|
592139664352781000
|
|
214
|
2542
|
12:41:36
|
XLON
|
606213414792581000
|
|
107
|
2542
|
12:41:36
|
CHIX
|
606213414792581000
|
|
104
|
2542
|
12:42:15
|
CHIX
|
592139664352795000
|
|
104
|
2542
|
12:42:15
|
XLON
|
606213414792594000
|
|
3
|
2542
|
12:42:15
|
XLON
|
606213414792594000
|
|
74
|
2542
|
12:42:15
|
CHIX
|
592139664352795000
|
|
62
|
2541
|
12:45:45
|
XLON
|
606213414792661000
|
|
50
|
2541
|
12:45:45
|
XLON
|
606213414792661000
|
|
107
|
2541
|
12:45:45
|
TRQX
|
606213414792661000
|
|
112
|
2541
|
12:45:45
|
TRQX
|
606213414792661000
|
|
191
|
2541
|
12:45:45
|
CHIX
|
592139664352865000
|
|
179
|
2541
|
12:45:45
|
BATE
|
592139664352865000
|
|
107
|
2541
|
12:45:45
|
BATE
|
606213414792661000
|
|
119
|
2543
|
12:55:02
|
XLON
|
606213414792833000
|
|
172
|
2543
|
12:55:02
|
BATE
|
606213414792833000
|
|
124
|
2544
|
12:57:32
|
XLON
|
606213414792886000
|
|
52
|
2544
|
12:59:08
|
XLON
|
606213414792917000
|
|
162
|
2544
|
12:59:08
|
XLON
|
606213414792917000
|
|
176
|
2543
|
12:59:35
|
XLON
|
592139664353142000
|
|
107
|
2543
|
12:59:35
|
TRQX
|
606213414792925000
|
|
39
|
2543
|
12:59:35
|
XLON
|
592139664353142000
|
|
175
|
2543
|
12:59:35
|
XLON
|
592139664353142000
|
|
107
|
2543
|
12:59:35
|
CHIX
|
592139664353142000
|
|
108
|
2543
|
12:59:35
|
BATE
|
606213414792925000
|
|
100
|
2543
|
12:59:35
|
XLON
|
606213414792926000
|
|
120
|
2543
|
13:06:08
|
XLON
|
592139664353289000
|
|
126
|
2543
|
13:07:08
|
XLON
|
592139664353307000
|
|
35
|
2542
|
13:07:46
|
BATE
|
592139664353319000
|
|
15
|
2542
|
13:07:46
|
XLON
|
592139664353319000
|
|
104
|
2542
|
13:07:46
|
AQXE
|
592139664353319000
|
|
104
|
2542
|
13:08:07
|
XLON
|
592139664353325000
|
|
124
|
2542
|
13:08:07
|
XLON
|
592139664353325000
|
|
119
|
2542
|
13:08:07
|
TRQX
|
592139664353325000
|
|
84
|
2542
|
13:08:07
|
BATE
|
592139664353325000
|
|
121
|
2542
|
13:08:07
|
XLON
|
606213414793102000
|
|
119
|
2542
|
13:08:07
|
BATE
|
606213414793102000
|
|
124
|
2542
|
13:08:07
|
CHIX
|
606213414793102000
|
|
119
|
2542
|
13:08:07
|
BATE
|
606213414793102000
|
|
150
|
2542
|
13:08:07
|
BATE
|
606213414793102000
|
|
15
|
2542
|
13:08:07
|
AQXE
|
592139664353325000
|
|
120
|
2542
|
13:08:07
|
AQXE
|
592139664353325000
|
|
119
|
2542
|
13:08:07
|
AQXE
|
606213414793102000
|
|
117
|
2543
|
13:11:30
|
BATE
|
606213414793167000
|
|
99
|
2542
|
13:15:36
|
AQXE
|
592139664353490000
|
|
8
|
2542
|
13:15:36
|
AQXE
|
592139664353490000
|
|
107
|
2542
|
13:15:36
|
BATE
|
592139664353490000
|
|
51
|
2542
|
13:15:36
|
BATE
|
606213414793260000
|
|
56
|
2542
|
13:15:36
|
BATE
|
606213414793260000
|
|
107
|
2542
|
13:15:36
|
AQXE
|
606213414793260000
|
|
126
|
2541
|
13:16:07
|
CHIX
|
592139664353499000
|
|
38
|
2541
|
13:16:07
|
BATE
|
592139664353499000
|
|
119
|
2541
|
13:16:07
|
BATE
|
606213414793270000
|
|
54
|
2541
|
13:16:07
|
AQXE
|
606213414793270000
|
|
90
|
2541
|
13:16:07
|
BATE
|
592139664353499000
|
|
113
|
2541
|
13:16:07
|
AQXE
|
606213414793270000
|
|
88
|
2541
|
13:16:07
|
XLON
|
606213414793270000
|
|
107
|
2541
|
13:16:07
|
XLON
|
606213414793270000
|
|
74
|
2541
|
13:16:07
|
TRQX
|
606213414793270000
|
|
60
|
2541
|
13:16:07
|
TRQX
|
606213414793270000
|
|
30
|
2542
|
13:23:16
|
BATE
|
592139664353660000
|
|
96
|
2542
|
13:23:16
|
BATE
|
592139664353660000
|
|
126
|
2542
|
13:23:16
|
AQXE
|
592139664353660000
|
|
109
|
2542
|
13:27:07
|
BATE
|
592139664353750000
|
|
20
|
2542
|
13:27:07
|
AQXE
|
606213414793509000
|
|
123
|
2545
|
13:31:01
|
XLON
|
592139664353839000
|
|
104
|
2546
|
13:32:18
|
XLON
|
592139664353871000
|
|
5
|
2546
|
13:32:18
|
CHIX
|
606213414793626000
|
|
107
|
2545
|
13:32:28
|
TRQX
|
592139664353875000
|
|
147
|
2545
|
13:32:28
|
CHIX
|
606213414793630000
|
|
9
|
2545
|
13:32:59
|
AQXE
|
606213414793641000
|
|
114
|
2545
|
13:34:49
|
XLON
|
606213414793688000
|
|
98
|
2545
|
13:34:49
|
AQXE
|
606213414793688000
|
|
269
|
2545
|
13:35:11
|
XLON
|
606213414793694000
|
|
107
|
2545
|
13:35:11
|
BATE
|
592139664353942000
|
|
107
|
2545
|
13:35:11
|
AQXE
|
606213414793694000
|
|
115
|
2546
|
13:36:31
|
XLON
|
606213414793722000
|
|
112
|
2546
|
13:37:42
|
XLON
|
606213414793745000
|
|
122
|
2548
|
13:38:21
|
TRQX
|
592139664354020000
|
|
24
|
2548
|
13:38:21
|
TRQX
|
592139664354020000
|
|
7
|
2548
|
13:38:21
|
XLON
|
606213414793769000
|
|
69
|
2548
|
13:39:09
|
TRQX
|
606213414793787000
|
|
24
|
2548
|
13:39:09
|
TRQX
|
606213414793787000
|
|
31
|
2548
|
13:39:09
|
TRQX
|
606213414793787000
|
|
69
|
2548
|
13:39:48
|
TRQX
|
592139664354055000
|
|
52
|
2548
|
13:39:48
|
TRQX
|
592139664354055000
|
|
12
|
2548
|
13:40:37
|
TRQX
|
606213414793822000
|
|
24
|
2548
|
13:40:37
|
TRQX
|
606213414793822000
|
|
83
|
2548
|
13:40:37
|
TRQX
|
606213414793822000
|
|
91
|
2547
|
13:41:36
|
XLON
|
606213414793845000
|
|
37
|
2547
|
13:41:36
|
XLON
|
606213414793845000
|
|
107
|
2546
|
13:42:09
|
AQXE
|
592139664354114000
|
|
107
|
2546
|
13:42:09
|
BATE
|
592139664354114000
|
|
108
|
2546
|
13:42:09
|
XLON
|
606213414793860000
|
|
107
|
2546
|
13:42:09
|
TRQX
|
606213414793860000
|
|
107
|
2546
|
13:42:09
|
XLON
|
592139664354114000
|
|
158
|
2546
|
13:42:09
|
CHIX
|
606213414793860000
|
|
310
|
2545
|
13:42:51
|
XLON
|
592139664354132000
|
|
112
|
2545
|
13:42:51
|
TRQX
|
606213414793876000
|
|
107
|
2545
|
13:42:51
|
CHIX
|
606213414793876000
|
|
119
|
2545
|
13:42:51
|
BATE
|
606213414793876000
|
|
94
|
2545
|
13:42:51
|
XLON
|
606213414793876000
|
|
210
|
2544
|
13:42:56
|
CHIX
|
592139664354134000
|
|
145
|
2544
|
13:42:56
|
XLON
|
592139664354134000
|
|
115
|
2544
|
13:42:56
|
TRQX
|
592139664354134000
|
|
110
|
2544
|
13:42:56
|
AQXE
|
592139664354134000
|
|
114
|
2544
|
13:42:56
|
CHIX
|
606213414793878000
|
|
107
|
2544
|
13:42:56
|
BATE
|
606213414793878000
|
|
124
|
2544
|
13:42:56
|
TRQX
|
606213414793878000
|
|
109
|
2544
|
13:42:56
|
AQXE
|
606213414793878000
|
|
78
|
2543
|
13:50:00
|
BATE
|
592139664354316000
|
|
34
|
2543
|
13:50:00
|
BATE
|
592139664354316000
|
|
113
|
2543
|
13:50:00
|
TRQX
|
592139664354316000
|
|
69
|
2545
|
13:57:33
|
TRQX
|
606213414794252000
|
|
22
|
2545
|
13:57:33
|
TRQX
|
606213414794252000
|
|
33
|
2545
|
13:57:33
|
TRQX
|
606213414794252000
|
|
69
|
2545
|
13:57:58
|
TRQX
|
592139664354536000
|
|
20
|
2545
|
13:57:58
|
TRQX
|
592139664354536000
|
|
100
|
2545
|
13:57:58
|
TRQX
|
592139664354536000
|
|
39
|
2545
|
13:57:58
|
TRQX
|
592139664354536000
|
|
28
|
2545
|
13:59:13
|
AQXE
|
592139664354571000
|
|
1
|
2545
|
13:59:13
|
AQXE
|
592139664354571000
|
|
22
|
2545
|
13:59:13
|
AQXE
|
592139664354571000
|
|
61
|
2545
|
13:59:13
|
AQXE
|
592139664354571000
|
|
40
|
2543
|
13:59:14
|
BATE
|
606213414794298000
|
|
18
|
2543
|
13:59:14
|
BATE
|
606213414794298000
|
|
66
|
2543
|
13:59:14
|
BATE
|
606213414794298000
|
|
124
|
2543
|
13:59:14
|
BATE
|
606213414794298000
|
|
124
|
2543
|
13:59:14
|
BATE
|
606213414794298000
|
|
11
|
2543
|
13:59:14
|
TRQX
|
606213414794298000
|
|
21
|
2543
|
13:59:14
|
TRQX
|
606213414794298000
|
|
40
|
2543
|
13:59:14
|
XLON
|
606213414794298000
|
|
84
|
2543
|
13:59:14
|
XLON
|
606213414794298000
|
|
92
|
2543
|
13:59:14
|
TRQX
|
606213414794298000
|
|
113
|
2543
|
14:02:53
|
XLON
|
606213414794397000
|
|
118
|
2543
|
14:03:31
|
XLON
|
606213414794412000
|
|
113
|
2543
|
14:04:07
|
XLON
|
592139664354712000
|
|
125
|
2543
|
14:04:48
|
XLON
|
606213414794449000
|
|
90
|
2543
|
14:05:27
|
XLON
|
606213414794465000
|
|
30
|
2543
|
14:05:27
|
XLON
|
606213414794465000
|
|
31
|
2543
|
14:06:02
|
XLON
|
606213414794478000
|
|
82
|
2543
|
14:06:02
|
XLON
|
606213414794478000
|
|
96
|
2543
|
14:06:41
|
XLON
|
592139664354776000
|
|
31
|
2543
|
14:06:41
|
XLON
|
592139664354776000
|
|
70
|
2543
|
14:07:14
|
XLON
|
606213414794507000
|
|
41
|
2543
|
14:07:14
|
XLON
|
606213414794507000
|
|
91
|
2543
|
14:08:20
|
XLON
|
592139664354813000
|
|
29
|
2543
|
14:08:20
|
XLON
|
592139664354813000
|
|
67
|
2543
|
14:08:20
|
XLON
|
592139664354813000
|
|
28
|
2543
|
14:08:20
|
XLON
|
592139664354813000
|
|
111
|
2543
|
14:08:59
|
XLON
|
606213414794544000
|
|
104
|
2543
|
14:09:36
|
XLON
|
606213414794557000
|
|
23
|
2543
|
14:09:36
|
XLON
|
606213414794557000
|
|
25
|
2543
|
14:10:14
|
XLON
|
606213414794570000
|
|
100
|
2543
|
14:10:14
|
XLON
|
606213414794570000
|
|
1
|
2543
|
14:10:14
|
XLON
|
606213414794570000
|
|
99
|
2543
|
14:10:48
|
XLON
|
606213414794583000
|
|
22
|
2543
|
14:10:48
|
XLON
|
606213414794583000
|
|
124
|
2542
|
14:11:18
|
BATE
|
592139664354880000
|
|
125
|
2542
|
14:11:18
|
TRQX
|
606213414794595000
|
|
125
|
2542
|
14:11:18
|
TRQX
|
606213414794595000
|
|
112
|
2542
|
14:11:18
|
TRQX
|
606213414794595000
|
|
112
|
2542
|
14:11:18
|
CHIX
|
606213414794595000
|
|
112
|
2542
|
14:11:18
|
BATE
|
606213414794595000
|
|
115
|
2542
|
14:11:18
|
CHIX
|
606213414794595000
|
|
112
|
2542
|
14:11:18
|
BATE
|
606213414794595000
|
|
115
|
2542
|
14:11:18
|
BATE
|
606213414794595000
|
|
115
|
2542
|
14:11:18
|
AQXE
|
606213414794595000
|
|
9
|
2542
|
14:11:18
|
AQXE
|
606213414794595000
|
|
124
|
2542
|
14:11:18
|
AQXE
|
606213414794595000
|
|
113
|
2542
|
14:11:18
|
AQXE
|
606213414794595000
|
|
134
|
2542
|
14:11:20
|
XLON
|
592139664354880000
|
|
114
|
2541
|
14:13:00
|
TRQX
|
592139664354927000
|
|
107
|
2541
|
14:13:00
|
TRQX
|
592139664354927000
|
|
239
|
2541
|
14:13:00
|
AQXE
|
606213414794641000
|
|
107
|
2541
|
14:13:00
|
BATE
|
606213414794641000
|
|
113
|
2541
|
14:13:00
|
BATE
|
606213414794641000
|
|
182
|
2541
|
14:13:00
|
XLON
|
606213414794641000
|
|
55
|
2541
|
14:13:00
|
XLON
|
606213414794641000
|
|
112
|
2540
|
14:13:12
|
BATE
|
606213414794648000
|
|
111
|
2540
|
14:13:12
|
BATE
|
606213414794648000
|
|
111
|
2540
|
14:13:12
|
TRQX
|
606213414794648000
|
|
73
|
2542
|
14:22:49
|
XLON
|
606213414794916000
|
|
52
|
2542
|
14:22:49
|
XLON
|
606213414794916000
|
|
125
|
2542
|
14:24:57
|
XLON
|
592139664355267000
|
|
103
|
2542
|
14:25:25
|
BATE
|
592139664355279000
|
|
22
|
2542
|
14:25:25
|
BATE
|
592139664355279000
|
|
184
|
2541
|
14:25:27
|
XLON
|
606213414794979000
|
|
125
|
2541
|
14:25:27
|
XLON
|
606213414794979000
|
|
127
|
2541
|
14:25:27
|
TRQX
|
592139664355281000
|
|
214
|
2541
|
14:25:27
|
CHIX
|
592139664355281000
|
|
127
|
2541
|
14:25:27
|
BATE
|
592139664355281000
|
|
83
|
2541
|
14:25:35
|
AQXE
|
606213414794984000
|
|
49
|
2542
|
14:28:55
|
XLON
|
592139664355388000
|
|
66
|
2542
|
14:28:55
|
XLON
|
592139664355388000
|
|
120
|
2542
|
14:29:17
|
XLON
|
592139664355400000
|
|
29
|
2542
|
14:30:09
|
XLON
|
606213414795125000
|
|
90
|
2542
|
14:30:09
|
XLON
|
606213414795125000
|
|
107
|
2542
|
14:30:33
|
XLON
|
592139664355450000
|
|
2
|
2542
|
14:30:33
|
AQXE
|
606213414795143000
|
|
8
|
2542
|
14:30:33
|
AQXE
|
606213414795143000
|
|
177
|
2541
|
14:30:43
|
XLON
|
592139664355456000
|
|
119
|
2541
|
14:30:43
|
TRQX
|
592139664355456000
|
|
24
|
2541
|
14:30:43
|
AQXE
|
606213414795148000
|
|
156
|
2541
|
14:30:43
|
XLON
|
592139664355456000
|
|
116
|
2541
|
14:32:00
|
XLON
|
606213414795196000
|
|
125
|
2540
|
14:32:14
|
XLON
|
592139664355518000
|
|
55
|
2540
|
14:32:14
|
XLON
|
592139664355518000
|
|
126
|
2540
|
14:32:14
|
CHIX
|
592139664355518000
|
|
126
|
2540
|
14:32:14
|
TRQX
|
592139664355518000
|
|
125
|
2540
|
14:32:14
|
TRQX
|
592139664355518000
|
|
116
|
2540
|
14:32:14
|
BATE
|
592139664355518000
|
|
70
|
2540
|
14:32:14
|
XLON
|
592139664355518000
|
|
125
|
2540
|
14:32:14
|
BATE
|
606213414795208000
|
|
125
|
2540
|
14:32:14
|
BATE
|
606213414795208000
|
|
125
|
2540
|
14:32:14
|
CHIX
|
606213414795208000
|
|
126
|
2540
|
14:32:14
|
BATE
|
606213414795208000
|
|
115
|
2540
|
14:32:14
|
XLON
|
592139664355518000
|
|
116
|
2539
|
14:32:18
|
BATE
|
592139664355522000
|
|
118
|
2539
|
14:32:18
|
BATE
|
592139664355522000
|
|
115
|
2539
|
14:32:18
|
CHIX
|
592139664355522000
|
|
116
|
2539
|
14:32:18
|
CHIX
|
606213414795211000
|
|
117
|
2539
|
14:32:18
|
TRQX
|
592139664355522000
|
|
118
|
2539
|
14:32:18
|
AQXE
|
592139664355522000
|
|
115
|
2539
|
14:32:18
|
AQXE
|
606213414795211000
|
|
116
|
2539
|
14:32:18
|
AQXE
|
606213414795211000
|
|
126
|
2538
|
14:33:08
|
CHIX
|
592139664355558000
|
|
112
|
2539
|
14:39:19
|
CHIX
|
606213414795491000
|
|
112
|
2539
|
14:39:19
|
CHIX
|
606213414795491000
|
|
288
|
2538
|
14:40:39
|
XLON
|
592139664355866000
|
|
114
|
2538
|
14:40:39
|
TRQX
|
592139664355866000
|
|
52
|
2538
|
14:40:39
|
AQXE
|
592139664355866000
|
|
112
|
2538
|
14:40:39
|
BATE
|
606213414795543000
|
|
107
|
2538
|
14:40:39
|
BATE
|
606213414795543000
|
|
34
|
2540
|
14:40:41
|
CHIX
|
592139664355868000
|
|
12
|
2540
|
14:40:41
|
BATE
|
606213414795545000
|
|
75
|
2541
|
14:40:41
|
XLON
|
592139664355868000
|
|
123
|
2542
|
14:43:35
|
XLON
|
592139664355974000
|
|
61
|
2542
|
14:44:05
|
XLON
|
592139664355990000
|
|
48
|
2542
|
14:44:05
|
XLON
|
592139664355990000
|
|
87
|
2541
|
14:44:17
|
AQXE
|
592139664355998000
|
|
22
|
2541
|
14:44:17
|
AQXE
|
592139664355998000
|
|
114
|
2541
|
14:44:17
|
XLON
|
592139664355998000
|
|
261
|
2541
|
14:44:17
|
XLON
|
606213414795670000
|
|
264
|
2541
|
14:44:17
|
XLON
|
592139664355998000
|
|
114
|
2541
|
14:46:40
|
XLON
|
606213414795747000
|
|
75
|
2541
|
14:47:06
|
XLON
|
606213414795759000
|
|
12
|
2541
|
14:47:06
|
XLON
|
606213414795759000
|
|
31
|
2541
|
14:47:06
|
XLON
|
606213414795759000
|
|
118
|
2541
|
14:47:25
|
XLON
|
606213414795769000
|
|
107
|
2541
|
14:48:19
|
XLON
|
592139664356128000
|
|
59
|
2541
|
14:48:19
|
CHIX
|
606213414795796000
|
|
51
|
2541
|
14:48:19
|
CHIX
|
606213414795796000
|
|
129
|
2541
|
14:48:39
|
XLON
|
592139664356139000
|
|
127
|
2541
|
14:49:03
|
XLON
|
606213414795825000
|
|
45
|
2542
|
14:49:28
|
CHIX
|
606213414795839000
|
|
71
|
2542
|
14:49:28
|
XLON
|
606213414795839000
|
|
125
|
2542
|
14:49:52
|
AQXE
|
606213414795851000
|
|
113
|
2542
|
14:50:16
|
TRQX
|
592139664356201000
|
|
13
|
2542
|
14:50:39
|
TRQX
|
606213414795878000
|
|
69
|
2542
|
14:50:39
|
TRQX
|
606213414795878000
|
|
42
|
2542
|
14:50:39
|
AQXE
|
592139664356214000
|
|
117
|
2541
|
14:51:01
|
XLON
|
606213414795889000
|
|
92
|
2541
|
14:51:25
|
XLON
|
592139664356241000
|
|
63
|
2541
|
14:51:25
|
XLON
|
592139664356241000
|
|
34
|
2541
|
14:51:47
|
XLON
|
606213414795918000
|
|
88
|
2541
|
14:51:47
|
XLON
|
606213414795918000
|
|
141
|
2540
|
14:53:04
|
XLON
|
592139664356294000
|
|
114
|
2540
|
14:53:04
|
BATE
|
606213414795956000
|
|
107
|
2540
|
14:53:04
|
BATE
|
606213414795956000
|
|
114
|
2540
|
14:53:04
|
XLON
|
606213414795956000
|
|
107
|
2540
|
14:53:04
|
CHIX
|
592139664356294000
|
|
114
|
2540
|
14:53:04
|
CHIX
|
592139664356294000
|
|
107
|
2540
|
14:53:04
|
TRQX
|
606213414795956000
|
|
134
|
2540
|
14:53:04
|
AQXE
|
606213414795956000
|
|
107
|
2540
|
14:53:04
|
CHIX
|
592139664356294000
|
|
253
|
2540
|
14:53:04
|
XLON
|
606213414795956000
|
|
161
|
2540
|
14:53:05
|
CHIX
|
592139664356295000
|
|
107
|
2540
|
14:53:05
|
XLON
|
606213414795957000
|
|
113
|
2539
|
14:53:17
|
CHIX
|
592139664356302000
|
|
114
|
2539
|
14:53:17
|
BATE
|
592139664356302000
|
|
173
|
2539
|
14:53:17
|
CHIX
|
606213414795964000
|
|
28
|
2539
|
14:53:17
|
BATE
|
606213414795964000
|
|
27
|
2539
|
14:53:17
|
BATE
|
606213414795964000
|
|
16
|
2539
|
14:53:17
|
BATE
|
606213414795964000
|
|
15
|
2539
|
14:53:17
|
BATE
|
606213414795964000
|
|
114
|
2539
|
14:53:17
|
AQXE
|
592139664356302000
|
|
114
|
2539
|
14:53:17
|
AQXE
|
592139664356302000
|
|
5
|
2539
|
14:53:17
|
BATE
|
592139664356302000
|
|
107
|
2539
|
14:53:17
|
AQXE
|
592139664356302000
|
|
32
|
2539
|
14:53:17
|
BATE
|
592139664356302000
|
|
77
|
2539
|
14:53:17
|
BATE
|
592139664356302000
|
|
114
|
2539
|
14:53:17
|
AQXE
|
606213414795964000
|
|
27
|
2539
|
14:53:17
|
BATE
|
606213414795964000
|
|
114
|
2539
|
14:53:17
|
TRQX
|
592139664356302000
|
|
123
|
2540
|
15:01:08
|
XLON
|
606213414796229000
|
|
111
|
2540
|
15:01:30
|
XLON
|
592139664356588000
|
|
107
|
2539
|
15:01:40
|
BATE
|
592139664356593000
|
|
118
|
2539
|
15:01:40
|
BATE
|
606213414796245000
|
|
347
|
2539
|
15:01:40
|
CHIX
|
606213414796245000
|
|
130
|
2539
|
15:01:40
|
TRQX
|
592139664356593000
|
|
160
|
2539
|
15:01:40
|
XLON
|
606213414796245000
|
|
52
|
2539
|
15:01:40
|
XLON
|
606213414796245000
|
|
29
|
2539
|
15:01:40
|
XLON
|
606213414796245000
|
|
112
|
2539
|
15:01:40
|
BATE
|
592139664356593000
|
|
107
|
2539
|
15:01:40
|
CHIX
|
606213414796245000
|
|
75
|
2539
|
15:01:40
|
XLON
|
606213414796245000
|
|
33
|
2539
|
15:02:56
|
BATE
|
592139664356634000
|
|
139
|
2539
|
15:02:56
|
XLON
|
606213414796284000
|
|
66
|
2539
|
15:02:56
|
XLON
|
606213414796284000
|
|
13
|
2539
|
15:06:47
|
XLON
|
592139664356768000
|
|
86
|
2539
|
15:06:47
|
XLON
|
592139664356768000
|
|
29
|
2539
|
15:06:47
|
XLON
|
592139664356768000
|
|
47
|
2538
|
15:06:59
|
BATE
|
592139664356776000
|
|
78
|
2538
|
15:06:59
|
BATE
|
592139664356776000
|
|
107
|
2538
|
15:06:59
|
TRQX
|
592139664356776000
|
|
251
|
2538
|
15:06:59
|
XLON
|
606213414796422000
|
|
118
|
2538
|
15:06:59
|
XLON
|
606213414796422000
|
|
117
|
2538
|
15:06:59
|
CHIX
|
606213414796422000
|
|
133
|
2538
|
15:06:59
|
BATE
|
606213414796422000
|
|
117
|
2538
|
15:06:59
|
CHIX
|
606213414796422000
|
|
130
|
2538
|
15:06:59
|
CHIX
|
606213414796422000
|
|
52
|
2538
|
15:06:59
|
AQXE
|
592139664356776000
|
|
65
|
2538
|
15:06:59
|
AQXE
|
592139664356776000
|
|
129
|
2537
|
15:09:26
|
TRQX
|
592139664356853000
|
|
124
|
2537
|
15:09:26
|
BATE
|
592139664356853000
|
|
128
|
2537
|
15:09:26
|
XLON
|
606213414796496000
|
|
130
|
2537
|
15:09:26
|
XLON
|
606213414796496000
|
|
124
|
2537
|
15:09:26
|
CHIX
|
606213414796496000
|
|
129
|
2537
|
15:09:26
|
CHIX
|
606213414796496000
|
|
130
|
2537
|
15:09:26
|
BATE
|
606213414796496000
|
|
128
|
2537
|
15:09:26
|
XLON
|
592139664356853000
|
|
129
|
2537
|
15:09:26
|
XLON
|
606213414796496000
|
|
111
|
2536
|
15:09:27
|
BATE
|
606213414796497000
|
|
38
|
2536
|
15:09:27
|
BATE
|
606213414796497000
|
|
80
|
2536
|
15:09:27
|
BATE
|
606213414796497000
|
|
107
|
2536
|
15:09:27
|
AQXE
|
592139664356853000
|
|
107
|
2536
|
15:09:27
|
TRQX
|
592139664356853000
|
|
107
|
2536
|
15:09:27
|
TRQX
|
592139664356853000
|
|
111
|
2536
|
15:09:27
|
AQXE
|
606213414796497000
|
|
120
|
2536
|
15:18:47
|
TRQX
|
606213414796783000
|
|
107
|
2534
|
15:19:12
|
TRQX
|
592139664357169000
|
|
120
|
2534
|
15:19:12
|
BATE
|
592139664357169000
|
|
121
|
2534
|
15:19:12
|
CHIX
|
592139664357169000
|
|
120
|
2534
|
15:19:12
|
BATE
|
592139664357169000
|
|
120
|
2534
|
15:19:12
|
TRQX
|
606213414796801000
|
|
140
|
2534
|
15:19:12
|
BATE
|
606213414796801000
|
|
121
|
2534
|
15:19:12
|
CHIX
|
606213414796801000
|
|
31
|
2534
|
15:19:12
|
AQXE
|
606213414796801000
|
|
34
|
2534
|
15:19:12
|
AQXE
|
606213414796801000
|
|
23
|
2534
|
15:19:12
|
AQXE
|
606213414796801000
|
|
19
|
2534
|
15:19:12
|
AQXE
|
606213414796801000
|
|
50
|
2534
|
15:19:12
|
AQXE
|
606213414796801000
|
|
73
|
2534
|
15:19:12
|
AQXE
|
606213414796801000
|
|
121
|
2534
|
15:19:12
|
AQXE
|
606213414796801000
|
|
126
|
2534
|
15:19:13
|
XLON
|
592139664357169000
|
|
129
|
2533
|
15:19:18
|
BATE
|
592139664357173000
|
|
120
|
2533
|
15:19:18
|
AQXE
|
592139664357173000
|
|
132
|
2532
|
15:20:31
|
BATE
|
592139664357216000
|
|
29
|
2532
|
15:20:31
|
TRQX
|
592139664357216000
|
|
78
|
2532
|
15:20:31
|
TRQX
|
592139664357216000
|
|
125
|
2532
|
15:20:31
|
XLON
|
592139664357216000
|
|
430
|
2532
|
15:20:31
|
XLON
|
606213414796845000
|
|
162
|
2532
|
15:20:31
|
XLON
|
592139664357216000
|
|
124
|
2533
|
15:28:36
|
XLON
|
592139664357452000
|
|
127
|
2533
|
15:28:36
|
CHIX
|
592139664357452000
|
|
123
|
2533
|
15:28:36
|
BATE
|
606213414797074000
|
|
107
|
2533
|
15:28:36
|
BATE
|
606213414797074000
|
|
115
|
2534
|
15:32:48
|
XLON
|
606213414797203000
|
|
29
|
2535
|
15:33:29
|
XLON
|
592139664357609000
|
|
29
|
2535
|
15:33:29
|
XLON
|
592139664357609000
|
|
62
|
2535
|
15:33:29
|
XLON
|
592139664357609000
|
|
219
|
2535
|
15:34:14
|
XLON
|
592139664357635000
|
|
65
|
2536
|
15:34:33
|
BATE
|
606213414797261000
|
|
54
|
2536
|
15:34:33
|
BATE
|
606213414797261000
|
|
126
|
2536
|
15:34:44
|
AQXE
|
592139664357653000
|
|
115
|
2536
|
15:35:08
|
BATE
|
592139664357668000
|
|
10
|
2536
|
15:35:08
|
XLON
|
606213414797283000
|
|
115
|
2536
|
15:35:34
|
XLON
|
606213414797297000
|
|
116
|
2536
|
15:35:49
|
XLON
|
606213414797305000
|
|
127
|
2536
|
15:36:41
|
XLON
|
606213414797333000
|
|
115
|
2536
|
15:36:55
|
XLON
|
592139664357730000
|
|
211
|
2535
|
15:37:05
|
XLON
|
592139664357735000
|
|
59
|
2535
|
15:37:05
|
BATE
|
592139664357735000
|
|
67
|
2535
|
15:37:05
|
BATE
|
592139664357735000
|
|
107
|
2535
|
15:37:05
|
BATE
|
606213414797347000
|
|
127
|
2535
|
15:37:05
|
BATE
|
606213414797347000
|
|
183
|
2535
|
15:37:05
|
CHIX
|
592139664357735000
|
|
107
|
2535
|
15:37:05
|
XLON
|
606213414797347000
|
|
130
|
2535
|
15:37:05
|
XLON
|
606213414797347000
|
|
55
|
2535
|
15:37:05
|
XLON
|
606213414797347000
|
|
113
|
2535
|
15:37:05
|
TRQX
|
592139664357735000
|
|
30
|
2535
|
15:37:22
|
CHIX
|
592139664357745000
|
|
153
|
2535
|
15:37:26
|
CHIX
|
592139664357747000
|
|
107
|
2535
|
15:37:26
|
XLON
|
606213414797358000
|
|
17
|
2535
|
15:37:26
|
CHIX
|
606213414797358000
|
|
117
|
2535
|
15:37:34
|
CHIX
|
606213414797362000
|
|
78
|
2534
|
15:39:20
|
BATE
|
592139664357805000
|
|
45
|
2534
|
15:39:20
|
BATE
|
592139664357805000
|
|
107
|
2534
|
15:39:20
|
TRQX
|
592139664357805000
|
|
155
|
2534
|
15:39:29
|
AQXE
|
606213414797417000
|
|
110
|
2538
|
15:43:09
|
BATE
|
606213414797527000
|
|
110
|
2538
|
15:43:12
|
XLON
|
606213414797529000
|
|
115
|
2538
|
15:43:48
|
XLON
|
592139664357947000
|
|
115
|
2538
|
15:44:12
|
XLON
|
592139664357958000
|
|
107
|
2537
|
15:44:25
|
BATE
|
592139664357965000
|
|
169
|
2537
|
15:44:25
|
XLON
|
606213414797567000
|
|
122
|
2537
|
15:44:57
|
XLON
|
606213414797584000
|
|
112
|
2537
|
15:44:57
|
AQXE
|
606213414797584000
|
|
107
|
2537
|
15:44:57
|
AQXE
|
606213414797584000
|
|
160
|
2537
|
15:44:57
|
XLON
|
606213414797584000
|
|
110
|
2537
|
15:44:57
|
XLON
|
606213414797584000
|
|
9
|
2537
|
15:45:45
|
XLON
|
592139664358015000
|
|
1
|
2537
|
15:45:45
|
XLON
|
592139664358015000
|
|
210
|
2537
|
15:45:45
|
XLON
|
592139664358015000
|
|
107
|
2537
|
15:45:45
|
CHIX
|
606213414797614000
|
|
121
|
2537
|
15:45:53
|
CHIX
|
592139664358021000
|
|
107
|
2537
|
15:45:53
|
XLON
|
606213414797621000
|
|
114
|
2536
|
15:50:13
|
XLON
|
592139664358206000
|
|
114
|
2536
|
15:50:13
|
XLON
|
606213414797800000
|
|
122
|
2536
|
15:50:13
|
XLON
|
606213414797800000
|
|
214
|
2536
|
15:50:13
|
BATE
|
592139664358206000
|
|
111
|
2536
|
15:50:13
|
BATE
|
592139664358206000
|
|
112
|
2536
|
15:50:13
|
BATE
|
592139664358206000
|
|
174
|
2536
|
15:50:13
|
TRQX
|
606213414797800000
|
|
170
|
2536
|
15:50:13
|
TRQX
|
606213414797800000
|
|
22
|
2536
|
15:51:42
|
AQXE
|
606213414797851000
|
|
28
|
2537
|
15:52:35
|
XLON
|
606213414797880000
|
|
75
|
2537
|
15:52:35
|
XLON
|
606213414797880000
|
|
21
|
2537
|
15:52:35
|
XLON
|
606213414797880000
|
|
127
|
2537
|
15:52:52
|
XLON
|
606213414797888000
|
|
44
|
2537
|
15:53:14
|
XLON
|
606213414797899000
|
|
82
|
2537
|
15:53:14
|
XLON
|
606213414797899000
|
|
47
|
2537
|
15:53:30
|
XLON
|
592139664358318000
|
|
64
|
2537
|
15:53:30
|
XLON
|
592139664358318000
|
|
8
|
2537
|
15:53:32
|
XLON
|
592139664358320000
|
|
69
|
2537
|
15:53:32
|
XLON
|
592139664358320000
|
|
47
|
2537
|
15:53:32
|
XLON
|
592139664358320000
|
|
5
|
2537
|
15:53:50
|
XLON
|
606213414797921000
|
|
89
|
2537
|
15:53:50
|
XLON
|
606213414797921000
|
|
4
|
2537
|
15:53:50
|
XLON
|
592139664358332000
|
|
24
|
2537
|
15:53:50
|
XLON
|
592139664358332000
|
|
18
|
2537
|
15:54:04
|
XLON
|
606213414797926000
|
|
103
|
2537
|
15:54:04
|
BATE
|
592139664358337000
|
|
3
|
2537
|
15:54:04
|
BATE
|
592139664358337000
|
|
72
|
2537
|
15:54:04
|
BATE
|
592139664358337000
|
|
3
|
2537
|
15:54:04
|
XLON
|
592139664358337000
|
|
3
|
2537
|
15:54:04
|
XLON
|
592139664358337000
|
|
17
|
2537
|
15:54:04
|
XLON
|
592139664358337000
|
|
43
|
2536
|
15:54:10
|
XLON
|
606213414797929000
|
|
124
|
2536
|
15:54:10
|
BATE
|
592139664358340000
|
|
189
|
2536
|
15:54:10
|
BATE
|
592139664358340000
|
|
125
|
2536
|
15:54:10
|
XLON
|
592139664358340000
|
|
92
|
2536
|
15:54:10
|
AQXE
|
606213414797929000
|
|
87
|
2536
|
15:54:10
|
XLON
|
606213414797929000
|
|
125
|
2536
|
15:54:10
|
XLON
|
606213414797929000
|
|
132
|
2540
|
15:56:06
|
XLON
|
592139664358414000
|
|
131
|
2540
|
15:56:06
|
CHIX
|
592139664358414000
|
|
214
|
2540
|
15:56:06
|
XLON
|
606213414798000000
|
|
131
|
2540
|
15:56:06
|
TRQX
|
606213414798000000
|
|
160
|
2540
|
15:56:06
|
XLON
|
592139664358414000
|
|
172
|
2540
|
15:56:06
|
XLON
|
592139664358414000
|
|
291
|
2540
|
15:56:36
|
XLON
|
606213414798017000
|
|
248
|
2540
|
15:56:36
|
BATE
|
592139664358432000
|
|
69
|
2540
|
15:59:54
|
XLON
|
592139664358555000
|
|
38
|
2540
|
15:59:54
|
XLON
|
592139664358555000
|
|
6
|
2540
|
15:59:54
|
AQXE
|
606213414798137000
|
|
65
|
2540
|
16:00:15
|
XLON
|
606213414798151000
|
|
58
|
2540
|
16:00:15
|
XLON
|
606213414798151000
|
|
240
|
2539
|
16:00:21
|
XLON
|
592139664358574000
|
|
114
|
2539
|
16:00:21
|
TRQX
|
592139664358574000
|
|
107
|
2539
|
16:00:21
|
TRQX
|
592139664358574000
|
|
115
|
2539
|
16:00:21
|
BATE
|
592139664358574000
|
|
115
|
2539
|
16:00:21
|
CHIX
|
592139664358574000
|
|
107
|
2539
|
16:00:21
|
CHIX
|
606213414798154000
|
|
113
|
2539
|
16:00:21
|
BATE
|
606213414798154000
|
|
127
|
2539
|
16:00:21
|
AQXE
|
606213414798154000
|
|
140
|
2539
|
16:00:21
|
TRQX
|
606213414798154000
|
|
84
|
2539
|
16:00:21
|
XLON
|
606213414798154000
|
|
23
|
2539
|
16:00:21
|
XLON
|
606213414798154000
|
|
109
|
2539
|
16:00:21
|
AQXE
|
592139664358574000
|
|
463
|
2538
|
16:02:39
|
XLON
|
592139664358662000
|
|
115
|
2538
|
16:02:39
|
TRQX
|
592139664358662000
|
|
114
|
2538
|
16:02:39
|
TRQX
|
592139664358662000
|
|
115
|
2538
|
16:02:39
|
BATE
|
592139664358662000
|
|
116
|
2538
|
16:02:39
|
AQXE
|
592139664358662000
|
|
115
|
2538
|
16:02:39
|
BATE
|
592139664358662000
|
|
130
|
2538
|
16:02:39
|
TRQX
|
606213414798239000
|
|
116
|
2538
|
16:02:39
|
BATE
|
606213414798239000
|
|
114
|
2538
|
16:02:39
|
CHIX
|
606213414798239000
|
|
114
|
2538
|
16:02:39
|
CHIX
|
606213414798239000
|
|
107
|
2538
|
16:02:39
|
CHIX
|
606213414798239000
|
|
117
|
2537
|
16:02:40
|
TRQX
|
592139664358663000
|
|
119
|
2537
|
16:02:40
|
BATE
|
592139664358663000
|
|
119
|
2537
|
16:02:40
|
BATE
|
592139664358663000
|
|
273
|
2537
|
16:02:40
|
XLON
|
606213414798240000
|
|
116
|
2537
|
16:02:40
|
CHIX
|
606213414798240000
|
|
116
|
2537
|
16:02:40
|
CHIX
|
606213414798240000
|
|
5
|
2539
|
16:09:30
|
XLON
|
592139664358940000
|
|
109
|
2539
|
16:09:30
|
XLON
|
592139664358940000
|
|
39
|
2540
|
16:09:44
|
AQXE
|
606213414798515000
|
|
79
|
2540
|
16:09:44
|
AQXE
|
606213414798515000
|
|
120
|
2540
|
16:09:58
|
XLON
|
592139664358960000
|
|
125
|
2540
|
16:10:01
|
AQXE
|
592139664358963000
|
|
107
|
2540
|
16:10:47
|
AQXE
|
592139664358996000
|
|
107
|
2540
|
16:10:51
|
TRQX
|
606213414798561000
|
|
107
|
2539
|
16:11:02
|
BATE
|
592139664359005000
|
|
191
|
2539
|
16:11:02
|
XLON
|
606213414798567000
|
|
192
|
2539
|
16:11:53
|
XLON
|
592139664359040000
|
|
122
|
2539
|
16:11:56
|
XLON
|
606213414798604000
|
|
116
|
2539
|
16:12:12
|
XLON
|
592139664359057000
|
|
46
|
2539
|
16:12:25
|
XLON
|
606213414798626000
|
|
70
|
2539
|
16:12:25
|
XLON
|
606213414798626000
|
|
60
|
2539
|
16:12:43
|
XLON
|
592139664359080000
|
|
50
|
2539
|
16:12:43
|
XLON
|
592139664359080000
|
|
14
|
2539
|
16:12:43
|
XLON
|
592139664359080000
|
|
102
|
2539
|
16:12:55
|
XLON
|
606213414798647000
|
|
20
|
2539
|
16:12:55
|
XLON
|
606213414798647000
|
|
109
|
2539
|
16:13:20
|
XLON
|
592139664359108000
|
|
91
|
2539
|
16:13:35
|
XLON
|
592139664359120000
|
|
24
|
2539
|
16:13:35
|
XLON
|
592139664359120000
|
|
83
|
2539
|
16:13:45
|
XLON
|
606213414798684000
|
|
33
|
2539
|
16:13:45
|
XLON
|
606213414798684000
|
|
88
|
2539
|
16:14:00
|
XLON
|
606213414798694000
|
|
39
|
2539
|
16:14:00
|
XLON
|
606213414798694000
|
|
113
|
2539
|
16:14:15
|
XLON
|
606213414798707000
|
|
16
|
2539
|
16:14:25
|
AQXE
|
606213414798722000
|
|
112
|
2539
|
16:14:25
|
AQXE
|
606213414798722000
|
|
72
|
2539
|
16:14:39
|
CHIX
|
606213414798733000
|
|
42
|
2539
|
16:14:39
|
CHIX
|
606213414798733000
|
|
56
|
2539
|
16:14:50
|
CHIX
|
606213414798742000
|
|
58
|
2539
|
16:14:50
|
CHIX
|
592139664359188000
|
|
214
|
2538
|
16:15:01
|
XLON
|
592139664359199000
|
|
120
|
2538
|
16:15:01
|
TRQX
|
592139664359199000
|
|
109
|
2538
|
16:15:01
|
TRQX
|
592139664359199000
|
|
114
|
2538
|
16:15:01
|
BATE
|
592139664359199000
|
|
214
|
2538
|
16:15:01
|
CHIX
|
592139664359199000
|
|
115
|
2538
|
16:15:01
|
TRQX
|
606213414798752000
|
|
114
|
2538
|
16:15:01
|
CHIX
|
606213414798752000
|
|
114
|
2538
|
16:15:01
|
BATE
|
606213414798752000
|
|
107
|
2538
|
16:15:01
|
BATE
|
606213414798752000
|
|
215
|
2538
|
16:15:04
|
AQXE
|
606213414798755000
|
|
128
|
2538
|
16:15:04
|
XLON
|
592139664359202000
|
|
60
|
2539
|
16:17:35
|
XLON
|
606213414798877000
|
|
54
|
2539
|
16:17:35
|
XLON
|
606213414798877000
|
|
52
|
2539
|
16:17:58
|
XLON
|
606213414798896000
|
|
68
|
2539
|
16:17:58
|
XLON
|
606213414798896000
|
|
4
|
2539
|
16:17:58
|
XLON
|
606213414798896000
|
|
96
|
2539
|
16:18:12
|
XLON
|
606213414798907000
|
|
32
|
2539
|
16:18:12
|
XLON
|
606213414798907000
|
|
36
|
2541
|
16:18:31
|
XLON
|
606213414798923000
|
|
48
|
2542
|
16:19:50
|
XLON
|
592139664359448000
|
|
46
|
2542
|
16:19:50
|
XLON
|
592139664359448000
|
|
122
|
2542
|
16:19:50
|
XLON
|
592139664359448000
|
|
6
|
2542
|
16:19:50
|
XLON
|
606213414798992000
|
|
100
|
2542
|
16:19:50
|
XLON
|
606213414798992000
|
|
21
|
2542
|
16:19:50
|
XLON
|
606213414798992000
|
|
5
|
2542
|
16:19:50
|
XLON
|
592139664359448000
|
|
136
|
2542
|
16:19:54
|
XLON
|
592139664359452000
|
|
150
|
2542
|
16:19:55
|
XLON
|
606213414798997000
|
|
62
|
2542
|
16:19:55
|
XLON
|
606213414798997000
|
|
7
|
2542
|
16:20:00
|
XLON
|
606213414799000000
|
|
127
|
2542
|
16:20:00
|
XLON
|
606213414799000000
|
|
52
|
2542
|
16:20:00
|
XLON
|
606213414799000000
|
|
26
|
2542
|
16:20:00
|
XLON
|
606213414799000000
|
|
437
|
2541
|
16:20:07
|
XLON
|
592139664359467000
|
|
63
|
2541
|
16:20:07
|
CHIX
|
592139664359467000
|
|
10
|
2541
|
16:20:07
|
CHIX
|
592139664359467000
|
|
107
|
2541
|
16:20:07
|
BATE
|
606213414799010000
|
|
114
|
2541
|
16:20:07
|
CHIX
|
592139664359467000
|
|
161
|
2541
|
16:20:08
|
CHIX
|
592139664359468000
|
|
160
|
2541
|
16:20:08
|
XLON
|
606213414799012000
|
|
140
|
2541
|
16:20:08
|
XLON
|
606213414799012000
|
|
5
|
2541
|
16:20:08
|
XLON
|
606213414799012000
|
|
256
|
2541
|
16:20:08
|
CHIX
|
592139664359468000
|
|
93
|
2542
|
16:20:25
|
XLON
|
592139664359486000
|
|
119
|
2542
|
16:20:25
|
XLON
|
592139664359486000
|
|
83
|
2542
|
16:22:10
|
XLON
|
592139664359579000
|
|
224
|
2542
|
16:22:10
|
XLON
|
592139664359579000
|
|
113
|
2542
|
16:22:10
|
CHIX
|
592139664359579000
|
|
130
|
2542
|
16:22:10
|
XLON
|
606213414799118000
|
|
255
|
2542
|
16:22:10
|
CHIX
|
592139664359579000
|
|
134
|
2542
|
16:22:10
|
CHIX
|
592139664359579000
|
|
107
|
2542
|
16:22:10
|
XLON
|
606213414799118000
|
|
75
|
2542
|
16:22:12
|
CHIX
|
592139664359582000
|
|
69
|
2542
|
16:22:12
|
TRQX
|
592139664359582000
|
|
135
|
2542
|
16:22:31
|
XLON
|
606213414799137000
|
|
114
|
2541
|
16:22:51
|
CHIX
|
592139664359614000
|
|
113
|
2541
|
16:22:51
|
BATE
|
606213414799152000
|
|
113
|
2541
|
16:22:51
|
AQXE
|
606213414799152000
|
|
167
|
2540
|
16:22:51
|
TRQX
|
592139664359615000
|
|
82
|
2540
|
16:22:51
|
AQXE
|
606213414799153000
|
|
25
|
2540
|
16:22:52
|
AQXE
|
606213414799153000
|
|
136
|
2540
|
16:22:52
|
AQXE
|
606213414799153000
|
|
107
|
2540
|
16:22:52
|
XLON
|
592139664359615000
|
|
61
|
2540
|
16:22:52
|
BATE
|
606213414799153000
|
|
65
|
2540
|
16:22:52
|
BATE
|
606213414799153000
|
|
64
|
2540
|
16:22:52
|
XLON
|
592139664359615000
|
|
83
|
2540
|
16:22:52
|
XLON
|
592139664359615000
|
|
89
|
2540
|
16:22:54
|
XLON
|
592139664359616000
|
|
18
|
2540
|
16:22:54
|
XLON
|
592139664359616000
|
|
107
|
2538
|
16:24:40
|
CHIX
|
592139664359716000
|
|
80
|
2538
|
16:24:40
|
BATE
|
592139664359716000
|
|
124
|
2538
|
16:26:10
|
XLON
|
592139664359800000
|
|
107
|
2538
|
16:26:10
|
BATE
|
592139664359800000
|
|
119
|
2538
|
16:26:10
|
CHIX
|
592139664359800000
|
|
201
|
2538
|
16:26:10
|
XLON
|
606213414799332000
|
|
214
|
2538
|
16:26:10
|
XLON
|
606213414799332000
|
|
279
|
2538
|
16:26:10
|
CHIX
|
606213414799332000
|
|
107
|
2538
|
16:26:10
|
TRQX
|
606213414799332000
|
|
156
|
2538
|
16:26:10
|
XLON
|
606213414799332000
|
|
78
|
2538
|
16:26:10
|
BATE
|
592139664359800000
|
|
107
|
2538
|
16:26:10
|
CHIX
|
606213414799332000
|
|
86
|
2537
|
16:26:10
|
BATE
|
606213414799332000
|
|
105
|
2537
|
16:26:10
|
BATE
|
592139664359800000
|
|
34
|
2537
|
16:26:10
|
BATE
|
606213414799332000
|
|
4
|
2537
|
16:26:10
|
BATE
|
592139664359800000
|
|
107
|
2537
|
16:26:12
|
CHIX
|
606213414799334000
|
|
148
|
2537
|
16:26:12
|
TRQX
|
606213414799334000
|
|
193
|
2537
|
16:26:12
|
AQXE
|
592139664359802000
|
|
44
|
2537
|
16:26:12
|
AQXE
|
592139664359802000
|
|
63
|
2537
|
16:26:25
|
AQXE
|
592139664359812000
|
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
POSFLFERRVIILIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
From May 2024 to Jun 2024
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Jun 2023 to Jun 2024
