Associated British Foods PLC Transaction in Own Shares
15 June 2024 - 2:56AM
RNS Regulatory News
RNS Number : 5858S
Associated British Foods PLC
14 June 2024
14
June 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 14 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:
|
14 June 2024
|
|
Number of shares
repurchased:
|
150,000
|
|
Average price paid per
share:
|
GBp 2,483.0317
|
|
Highest price paid per
share:
|
GBp 2,502.0000
|
|
Lowest price paid per
share:
|
GBp 2,470.0000
|
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: 14 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
|
13,188
|
2,500.00
|
2,470.00
|
2,483.34
|
|
CBOE BXE
|
25,765
|
2,500.00
|
2,470.00
|
2,482.44
|
|
CBOE CXE
|
41,835
|
2,502.00
|
2,470.00
|
2,482.89
|
|
London Stock Exchange
|
57,943
|
2,501.00
|
2,470.00
|
2,483.64
|
|
Turquoise
|
11,269
|
2,499.00
|
2,470.00
|
2,481.43
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
110
|
2495
|
08:03:37
|
XLON
|
606214830361062000
|
|
142
|
2495
|
08:04:33
|
XLON
|
592141079919521000
|
|
110
|
2495
|
08:05:12
|
BATE
|
592141079919531000
|
|
110
|
2495
|
08:05:12
|
AQXE
|
606214830361085000
|
|
120
|
2495
|
08:05:12
|
XLON
|
592141079919531000
|
|
39
|
2495
|
08:05:12
|
XLON
|
592141079919531000
|
|
242
|
2494
|
08:05:12
|
CHIX
|
592141079919531000
|
|
120
|
2495
|
08:05:12
|
CHIX
|
606214830361085000
|
|
271
|
2495
|
08:05:12
|
XLON
|
606214830361085000
|
|
220
|
2494
|
08:05:12
|
XLON
|
606214830361085000
|
|
119
|
2495
|
08:05:12
|
CHIX
|
592141079919531000
|
|
110
|
2495
|
08:05:12
|
AQXE
|
592141079919531000
|
|
110
|
2495
|
08:05:12
|
TRQX
|
606214830361085000
|
|
110
|
2495
|
08:05:12
|
BATE
|
606214830361085000
|
|
110
|
2495
|
08:05:12
|
CHIX
|
592141079919531000
|
|
111
|
2495
|
08:05:12
|
BATE
|
606214830361085000
|
|
66
|
2495
|
08:05:12
|
BATE
|
606214830361085000
|
|
250
|
2495
|
08:08:28
|
TRQX
|
606214830361142000
|
|
240
|
2494
|
08:08:28
|
XLON
|
606214830361142000
|
|
110
|
2493
|
08:08:29
|
TRQX
|
592141079919590000
|
|
281
|
2493
|
08:08:29
|
XLON
|
592141079919590000
|
|
220
|
2493
|
08:08:29
|
XLON
|
592141079919590000
|
|
18
|
2493
|
08:08:29
|
XLON
|
592141079919590000
|
|
477
|
2493
|
08:08:29
|
XLON
|
592141079919590000
|
|
220
|
2493
|
08:08:29
|
XLON
|
606214830361142000
|
|
110
|
2493
|
08:08:29
|
XLON
|
606214830361142000
|
|
107
|
2493
|
08:08:29
|
AQXE
|
606214830361142000
|
|
63
|
2493
|
08:08:29
|
AQXE
|
606214830361142000
|
|
110
|
2492
|
08:08:36
|
BATE
|
592141079919592000
|
|
110
|
2492
|
08:08:36
|
TRQX
|
592141079919592000
|
|
110
|
2492
|
08:08:36
|
BATE
|
592141079919592000
|
|
110
|
2492
|
08:08:36
|
XLON
|
592141079919592000
|
|
110
|
2492
|
08:08:36
|
AQXE
|
606214830361144000
|
|
130
|
2492
|
08:08:36
|
CHIX
|
606214830361144000
|
|
130
|
2492
|
08:08:36
|
XLON
|
606214830361144000
|
|
190
|
2492
|
08:08:36
|
CHIX
|
606214830361144000
|
|
168
|
2491
|
08:08:37
|
CHIX
|
592141079919592000
|
|
110
|
2491
|
08:08:37
|
BATE
|
606214830361144000
|
|
220
|
2491
|
08:12:51
|
AQXE
|
592141079919681000
|
|
110
|
2491
|
08:12:51
|
CHIX
|
592141079919681000
|
|
220
|
2491
|
08:12:51
|
CHIX
|
592141079919681000
|
|
144
|
2491
|
08:12:51
|
XLON
|
606214830361229000
|
|
110
|
2491
|
08:12:51
|
TRQX
|
606214830361229000
|
|
136
|
2491
|
08:12:51
|
BATE
|
606214830361229000
|
|
199
|
2491
|
08:12:51
|
XLON
|
606214830361229000
|
|
110
|
2492
|
08:18:38
|
TRQX
|
592141079919833000
|
|
314
|
2492
|
08:18:38
|
XLON
|
592141079919833000
|
|
110
|
2492
|
08:18:38
|
BATE
|
592141079919833000
|
|
262
|
2492
|
08:18:38
|
XLON
|
606214830361375000
|
|
116
|
2492
|
08:18:38
|
CHIX
|
606214830361375000
|
|
116
|
2492
|
08:18:38
|
CHIX
|
606214830361375000
|
|
110
|
2492
|
08:18:38
|
AQXE
|
606214830361375000
|
|
121
|
2497
|
08:23:40
|
CHIX
|
606214830361489000
|
|
110
|
2495
|
08:24:20
|
AQXE
|
592141079919964000
|
|
138
|
2495
|
08:24:20
|
BATE
|
606214830361501000
|
|
43
|
2495
|
08:26:16
|
CHIX
|
606214830361539000
|
|
51
|
2496
|
08:26:16
|
XLON
|
592141079920004000
|
|
144
|
2496
|
08:26:16
|
XLON
|
592141079920004000
|
|
27
|
2496
|
08:27:05
|
XLON
|
592141079920025000
|
|
155
|
2496
|
08:27:05
|
XLON
|
592141079920025000
|
|
13
|
2496
|
08:27:05
|
XLON
|
592141079920025000
|
|
14
|
2496
|
08:27:06
|
XLON
|
592141079920026000
|
|
160
|
2496
|
08:27:14
|
XLON
|
592141079920028000
|
|
244
|
2497
|
08:29:46
|
CHIX
|
592141079920085000
|
|
330
|
2496
|
08:29:46
|
CHIX
|
592141079920085000
|
|
236
|
2496
|
08:29:46
|
XLON
|
606214830361616000
|
|
211
|
2496
|
08:29:46
|
XLON
|
592141079920085000
|
|
128
|
2501
|
08:32:44
|
CHIX
|
592141079920158000
|
|
110
|
2501
|
08:32:44
|
XLON
|
606214830361686000
|
|
79
|
2501
|
08:32:48
|
XLON
|
592141079920160000
|
|
62
|
2501
|
08:32:52
|
XLON
|
606214830361689000
|
|
86
|
2500
|
08:33:10
|
AQXE
|
606214830361695000
|
|
110
|
2501
|
08:33:20
|
XLON
|
606214830361698000
|
|
129
|
2501
|
08:34:44
|
XLON
|
606214830361736000
|
|
110
|
2501
|
08:35:56
|
XLON
|
592141079920237000
|
|
132
|
2501
|
08:35:56
|
CHIX
|
606214830361762000
|
|
110
|
2500
|
08:36:07
|
BATE
|
592141079920242000
|
|
222
|
2500
|
08:36:07
|
XLON
|
606214830361766000
|
|
24
|
2500
|
08:36:07
|
AQXE
|
606214830361766000
|
|
160
|
2500
|
08:36:07
|
XLON
|
606214830361766000
|
|
219
|
2500
|
08:36:07
|
XLON
|
606214830361766000
|
|
1
|
2500
|
08:36:07
|
XLON
|
606214830361766000
|
|
127
|
2502
|
08:37:19
|
CHIX
|
606214830361791000
|
|
110
|
2501
|
08:41:40
|
XLON
|
592141079920360000
|
|
7
|
2501
|
08:41:40
|
CHIX
|
606214830361879000
|
|
135
|
2501
|
08:41:40
|
CHIX
|
606214830361879000
|
|
110
|
2500
|
08:42:16
|
CHIX
|
592141079920379000
|
|
110
|
2500
|
08:42:16
|
BATE
|
592141079920379000
|
|
127
|
2500
|
08:42:16
|
CHIX
|
592141079920379000
|
|
110
|
2500
|
08:42:16
|
BATE
|
592141079920379000
|
|
1
|
2500
|
08:42:16
|
CHIX
|
592141079920379000
|
|
141
|
2500
|
08:42:16
|
CHIX
|
592141079920379000
|
|
220
|
2500
|
08:42:16
|
XLON
|
606214830361897000
|
|
177
|
2500
|
08:42:16
|
XLON
|
606214830361897000
|
|
1
|
2500
|
08:42:16
|
AQXE
|
606214830361897000
|
|
110
|
2500
|
08:42:16
|
AQXE
|
606214830361897000
|
|
197
|
2500
|
08:42:18
|
XLON
|
592141079920380000
|
|
157
|
2500
|
08:42:18
|
BATE
|
592141079920380000
|
|
220
|
2500
|
08:42:18
|
XLON
|
606214830361898000
|
|
110
|
2500
|
08:42:18
|
CHIX
|
606214830361898000
|
|
110
|
2500
|
08:42:18
|
AQXE
|
606214830361898000
|
|
121
|
2500
|
08:42:18
|
XLON
|
606214830361898000
|
|
148
|
2499
|
08:43:45
|
CHIX
|
592141079920417000
|
|
231
|
2499
|
08:43:45
|
BATE
|
592141079920417000
|
|
431
|
2499
|
08:43:45
|
CHIX
|
606214830361934000
|
|
121
|
2499
|
08:43:45
|
AQXE
|
606214830361934000
|
|
110
|
2499
|
08:43:45
|
XLON
|
606214830361934000
|
|
99
|
2499
|
08:43:45
|
AQXE
|
606214830361934000
|
|
110
|
2499
|
08:43:45
|
TRQX
|
606214830361934000
|
|
132
|
2499
|
08:43:45
|
XLON
|
606214830361934000
|
|
75
|
2499
|
08:43:45
|
XLON
|
606214830361934000
|
|
55
|
2499
|
08:43:45
|
XLON
|
592141079920417000
|
|
110
|
2498
|
08:45:16
|
CHIX
|
606214830361966000
|
|
122
|
2498
|
08:45:16
|
AQXE
|
592141079920451000
|
|
110
|
2495
|
08:56:29
|
BATE
|
592141079920718000
|
|
118
|
2495
|
08:56:29
|
BATE
|
592141079920718000
|
|
118
|
2495
|
08:56:29
|
AQXE
|
606214830362222000
|
|
31
|
2495
|
08:56:29
|
XLON
|
606214830362222000
|
|
273
|
2495
|
08:56:29
|
XLON
|
606214830362222000
|
|
110
|
2495
|
08:56:29
|
CHIX
|
606214830362222000
|
|
110
|
2494
|
08:56:29
|
XLON
|
606214830362222000
|
|
228
|
2494
|
08:56:29
|
XLON
|
606214830362222000
|
|
13
|
2494
|
08:56:29
|
AQXE
|
592141079920718000
|
|
105
|
2494
|
08:59:01
|
AQXE
|
592141079920784000
|
|
61
|
2493
|
09:02:50
|
BATE
|
592141079920882000
|
|
60
|
2493
|
09:02:50
|
AQXE
|
592141079920882000
|
|
49
|
2493
|
09:02:50
|
BATE
|
592141079920882000
|
|
50
|
2493
|
09:02:50
|
AQXE
|
592141079920882000
|
|
110
|
2493
|
09:02:50
|
BATE
|
592141079920882000
|
|
130
|
2493
|
09:02:50
|
AQXE
|
606214830362379000
|
|
114
|
2493
|
09:02:50
|
CHIX
|
606214830362379000
|
|
146
|
2493
|
09:02:50
|
XLON
|
592141079920882000
|
|
78
|
2493
|
09:02:50
|
XLON
|
606214830362379000
|
|
87
|
2493
|
09:02:50
|
TRQX
|
606214830362379000
|
|
36
|
2493
|
09:02:50
|
XLON
|
606214830362379000
|
|
23
|
2493
|
09:02:50
|
TRQX
|
606214830362379000
|
|
403
|
2492
|
09:03:24
|
XLON
|
592141079920900000
|
|
87
|
2492
|
09:03:24
|
XLON
|
592141079920900000
|
|
48
|
2492
|
09:03:24
|
XLON
|
592141079920900000
|
|
187
|
2492
|
09:03:24
|
CHIX
|
606214830362396000
|
|
127
|
2492
|
09:03:24
|
CHIX
|
606214830362396000
|
|
110
|
2492
|
09:03:24
|
BATE
|
606214830362396000
|
|
316
|
2493
|
09:05:17
|
XLON
|
592141079920960000
|
|
110
|
2493
|
09:05:17
|
BATE
|
606214830362454000
|
|
220
|
2492
|
09:05:23
|
AQXE
|
606214830362457000
|
|
110
|
2491
|
09:05:24
|
BATE
|
592141079920965000
|
|
153
|
2491
|
09:05:24
|
CHIX
|
592141079920965000
|
|
110
|
2491
|
09:05:24
|
AQXE
|
592141079920965000
|
|
159
|
2491
|
09:05:24
|
CHIX
|
606214830362459000
|
|
135
|
2488
|
09:14:36
|
CHIX
|
592141079921217000
|
|
34
|
2488
|
09:14:36
|
CHIX
|
592141079921217000
|
|
8
|
2488
|
09:14:36
|
AQXE
|
606214830362698000
|
|
14
|
2490
|
09:19:21
|
BATE
|
592141079921345000
|
|
104
|
2490
|
09:19:21
|
BATE
|
592141079921345000
|
|
110
|
2490
|
09:19:21
|
AQXE
|
606214830362819000
|
|
138
|
2489
|
09:20:00
|
XLON
|
592141079921362000
|
|
25
|
2489
|
09:20:00
|
AQXE
|
592141079921362000
|
|
195
|
2489
|
09:20:00
|
AQXE
|
592141079921362000
|
|
132
|
2489
|
09:20:00
|
CHIX
|
592141079921362000
|
|
110
|
2489
|
09:20:00
|
BATE
|
606214830362836000
|
|
110
|
2489
|
09:20:00
|
CHIX
|
606214830362836000
|
|
110
|
2489
|
09:20:00
|
XLON
|
606214830362836000
|
|
100
|
2489
|
09:20:05
|
CHIX
|
592141079921366000
|
|
44
|
2489
|
09:20:05
|
CHIX
|
592141079921366000
|
|
220
|
2488
|
09:22:17
|
XLON
|
592141079921424000
|
|
98
|
2488
|
09:22:17
|
CHIX
|
592141079921424000
|
|
110
|
2488
|
09:22:17
|
BATE
|
606214830362894000
|
|
220
|
2488
|
09:22:17
|
CHIX
|
606214830362894000
|
|
110
|
2488
|
09:22:17
|
BATE
|
606214830362894000
|
|
46
|
2488
|
09:22:17
|
AQXE
|
606214830362894000
|
|
21
|
2488
|
09:22:17
|
AQXE
|
606214830362894000
|
|
35
|
2488
|
09:22:17
|
AQXE
|
606214830362894000
|
|
160
|
2488
|
09:22:17
|
XLON
|
606214830362894000
|
|
6
|
2488
|
09:22:17
|
XLON
|
606214830362894000
|
|
145
|
2487
|
09:23:12
|
CHIX
|
592141079921444000
|
|
78
|
2487
|
09:23:12
|
CHIX
|
592141079921444000
|
|
32
|
2487
|
09:23:12
|
CHIX
|
592141079921444000
|
|
110
|
2487
|
09:23:12
|
BATE
|
606214830362914000
|
|
167
|
2487
|
09:23:12
|
BATE
|
606214830362914000
|
|
110
|
2488
|
09:34:35
|
CHIX
|
592141079921742000
|
|
100
|
2488
|
09:34:35
|
AQXE
|
606214830363198000
|
|
187
|
2488
|
09:34:35
|
BATE
|
606214830363198000
|
|
112
|
2490
|
09:39:15
|
CHIX
|
606214830363316000
|
|
162
|
2490
|
09:42:16
|
BATE
|
592141079921949000
|
|
240
|
2490
|
09:42:16
|
CHIX
|
592141079921949000
|
|
110
|
2490
|
09:42:16
|
CHIX
|
606214830363395000
|
|
220
|
2490
|
09:42:16
|
XLON
|
606214830363395000
|
|
220
|
2490
|
09:42:16
|
XLON
|
606214830363395000
|
|
220
|
2490
|
09:42:16
|
BATE
|
592141079921949000
|
|
166
|
2490
|
09:42:16
|
CHIX
|
606214830363395000
|
|
54
|
2490
|
09:42:16
|
CHIX
|
606214830363395000
|
|
120
|
2490
|
09:42:16
|
XLON
|
606214830363395000
|
|
110
|
2489
|
09:42:35
|
XLON
|
606214830363403000
|
|
133
|
2489
|
09:42:35
|
TRQX
|
592141079921958000
|
|
252
|
2489
|
09:42:35
|
CHIX
|
592141079921958000
|
|
132
|
2489
|
09:42:35
|
BATE
|
592141079921958000
|
|
110
|
2489
|
09:42:35
|
BATE
|
606214830363403000
|
|
114
|
2488
|
09:45:32
|
BATE
|
592141079922021000
|
|
110
|
2488
|
09:45:32
|
XLON
|
606214830363464000
|
|
10
|
2488
|
09:46:18
|
AQXE
|
606214830363480000
|
|
130
|
2488
|
09:46:18
|
XLON
|
592141079922038000
|
|
29
|
2488
|
09:46:18
|
XLON
|
592141079922038000
|
|
114
|
2487
|
09:48:42
|
XLON
|
592141079922102000
|
|
114
|
2487
|
09:48:42
|
XLON
|
592141079922102000
|
|
110
|
2487
|
09:48:42
|
TRQX
|
592141079922102000
|
|
110
|
2487
|
09:48:42
|
BATE
|
592141079922102000
|
|
110
|
2487
|
09:48:42
|
BATE
|
606214830363541000
|
|
89
|
2487
|
09:48:42
|
CHIX
|
606214830363541000
|
|
69
|
2487
|
09:48:42
|
CHIX
|
606214830363541000
|
|
57
|
2487
|
09:48:42
|
XLON
|
592141079922102000
|
|
70
|
2487
|
09:48:42
|
XLON
|
606214830363541000
|
|
115
|
2487
|
09:48:42
|
XLON
|
606214830363541000
|
|
110
|
2488
|
09:56:57
|
BATE
|
592141079922303000
|
|
58
|
2488
|
09:56:57
|
XLON
|
592141079922303000
|
|
52
|
2488
|
09:56:57
|
XLON
|
592141079922303000
|
|
61
|
2488
|
09:56:57
|
CHIX
|
606214830363734000
|
|
146
|
2488
|
09:56:57
|
BATE
|
606214830363734000
|
|
85
|
2488
|
09:56:57
|
CHIX
|
606214830363734000
|
|
220
|
2487
|
09:57:28
|
CHIX
|
592141079922320000
|
|
110
|
2487
|
09:57:28
|
TRQX
|
606214830363750000
|
|
220
|
2487
|
09:57:28
|
BATE
|
606214830363750000
|
|
134
|
2487
|
09:57:28
|
XLON
|
592141079922320000
|
|
48
|
2486
|
09:57:30
|
AQXE
|
606214830363750000
|
|
62
|
2486
|
09:59:06
|
AQXE
|
606214830363786000
|
|
110
|
2486
|
09:59:06
|
AQXE
|
606214830363786000
|
|
220
|
2490
|
10:06:34
|
CHIX
|
592141079922548000
|
|
134
|
2490
|
10:06:34
|
CHIX
|
592141079922548000
|
|
425
|
2490
|
10:06:34
|
XLON
|
606214830363967000
|
|
110
|
2490
|
10:06:34
|
XLON
|
606214830363967000
|
|
110
|
2490
|
10:06:34
|
XLON
|
592141079922548000
|
|
70
|
2490
|
10:06:34
|
CHIX
|
606214830363967000
|
|
76
|
2490
|
10:06:34
|
CHIX
|
606214830363967000
|
|
128
|
2492
|
10:20:31
|
XLON
|
606214830364306000
|
|
110
|
2492
|
10:21:20
|
CHIX
|
592141079922925000
|
|
112
|
2492
|
10:21:20
|
BATE
|
606214830364325000
|
|
110
|
2491
|
10:22:03
|
XLON
|
592141079922942000
|
|
107
|
2491
|
10:22:03
|
CHIX
|
606214830364341000
|
|
3
|
2491
|
10:22:03
|
XLON
|
592141079922942000
|
|
148
|
2491
|
10:23:42
|
CHIX
|
592141079922975000
|
|
110
|
2491
|
10:23:42
|
XLON
|
606214830364373000
|
|
63
|
2490
|
10:24:25
|
XLON
|
592141079922991000
|
|
110
|
2490
|
10:24:25
|
TRQX
|
592141079922991000
|
|
83
|
2490
|
10:24:25
|
XLON
|
592141079922991000
|
|
140
|
2490
|
10:24:25
|
CHIX
|
592141079922991000
|
|
146
|
2490
|
10:24:25
|
XLON
|
592141079922991000
|
|
6
|
2490
|
10:24:25
|
CHIX
|
592141079922991000
|
|
110
|
2490
|
10:24:25
|
XLON
|
592141079922991000
|
|
146
|
2490
|
10:24:25
|
CHIX
|
592141079922991000
|
|
95
|
2490
|
10:24:25
|
AQXE
|
592141079922991000
|
|
15
|
2490
|
10:24:25
|
AQXE
|
592141079922991000
|
|
220
|
2490
|
10:24:25
|
AQXE
|
592141079922991000
|
|
110
|
2490
|
10:24:25
|
TRQX
|
606214830364388000
|
|
110
|
2490
|
10:24:25
|
XLON
|
606214830364388000
|
|
110
|
2490
|
10:24:25
|
BATE
|
606214830364388000
|
|
187
|
2490
|
10:24:25
|
CHIX
|
606214830364388000
|
|
110
|
2490
|
10:24:25
|
BATE
|
606214830364388000
|
|
146
|
2490
|
10:24:25
|
CHIX
|
606214830364388000
|
|
154
|
2490
|
10:24:25
|
AQXE
|
606214830364388000
|
|
110
|
2490
|
10:24:25
|
BATE
|
606214830364388000
|
|
110
|
2489
|
10:24:27
|
CHIX
|
592141079922992000
|
|
110
|
2489
|
10:24:27
|
CHIX
|
592141079922992000
|
|
110
|
2489
|
10:24:27
|
BATE
|
592141079922992000
|
|
134
|
2489
|
10:24:27
|
XLON
|
606214830364389000
|
|
324
|
2489
|
10:24:27
|
XLON
|
606214830364389000
|
|
160
|
2489
|
10:24:27
|
BATE
|
606214830364389000
|
|
14
|
2489
|
10:26:45
|
BATE
|
592141079923054000
|
|
64
|
2489
|
10:26:45
|
BATE
|
592141079923054000
|
|
89
|
2489
|
10:26:51
|
AQXE
|
606214830364450000
|
|
39
|
2489
|
10:26:52
|
AQXE
|
606214830364451000
|
|
149
|
2488
|
10:27:28
|
CHIX
|
592141079923076000
|
|
110
|
2488
|
10:27:28
|
BATE
|
606214830364468000
|
|
110
|
2488
|
10:27:29
|
AQXE
|
606214830364469000
|
|
110
|
2483
|
10:38:41
|
BATE
|
592141079923377000
|
|
110
|
2483
|
10:42:22
|
BATE
|
592141079923483000
|
|
110
|
2483
|
10:42:22
|
XLON
|
592141079923483000
|
|
112
|
2483
|
10:42:22
|
TRQX
|
606214830364858000
|
|
112
|
2483
|
10:42:22
|
XLON
|
592141079923483000
|
|
112
|
2483
|
10:42:22
|
XLON
|
592141079923483000
|
|
29
|
2482
|
10:42:31
|
XLON
|
592141079923487000
|
|
83
|
2482
|
10:42:31
|
XLON
|
592141079923487000
|
|
104
|
2482
|
10:42:31
|
BATE
|
592141079923487000
|
|
110
|
2482
|
10:42:31
|
CHIX
|
592141079923487000
|
|
110
|
2482
|
10:42:31
|
AQXE
|
592141079923487000
|
|
34
|
2482
|
10:42:31
|
AQXE
|
592141079923487000
|
|
76
|
2482
|
10:42:31
|
AQXE
|
592141079923487000
|
|
110
|
2482
|
10:42:31
|
CHIX
|
592141079923487000
|
|
116
|
2482
|
10:42:31
|
BATE
|
592141079923487000
|
|
18
|
2482
|
10:42:31
|
XLON
|
606214830364862000
|
|
48
|
2482
|
10:42:31
|
TRQX
|
606214830364862000
|
|
223
|
2482
|
10:42:31
|
XLON
|
606214830364862000
|
|
62
|
2482
|
10:42:31
|
TRQX
|
606214830364862000
|
|
112
|
2482
|
10:42:31
|
CHIX
|
606214830364862000
|
|
112
|
2482
|
10:42:31
|
TRQX
|
606214830364862000
|
|
110
|
2482
|
10:42:31
|
AQXE
|
606214830364862000
|
|
112
|
2482
|
10:42:31
|
BATE
|
606214830364862000
|
|
133
|
2482
|
10:42:31
|
XLON
|
592141079923487000
|
|
29
|
2482
|
10:42:31
|
CHIX
|
606214830364862000
|
|
128
|
2481
|
10:42:38
|
AQXE
|
592141079923490000
|
|
110
|
2481
|
10:42:38
|
BATE
|
592141079923490000
|
|
110
|
2481
|
10:42:38
|
CHIX
|
592141079923490000
|
|
110
|
2481
|
10:42:38
|
CHIX
|
606214830364864000
|
|
112
|
2481
|
10:42:38
|
TRQX
|
606214830364864000
|
|
124
|
2482
|
10:52:20
|
TRQX
|
592141079923744000
|
|
110
|
2482
|
10:52:20
|
BATE
|
606214830365106000
|
|
110
|
2480
|
10:52:55
|
AQXE
|
592141079923759000
|
|
110
|
2480
|
10:52:55
|
XLON
|
592141079923759000
|
|
247
|
2480
|
10:52:55
|
CHIX
|
592141079923759000
|
|
110
|
2480
|
10:52:55
|
BATE
|
606214830365120000
|
|
110
|
2480
|
10:52:55
|
TRQX
|
606214830365120000
|
|
34
|
2480
|
10:52:55
|
AQXE
|
606214830365120000
|
|
145
|
2480
|
10:57:27
|
CHIX
|
592141079923874000
|
|
110
|
2480
|
10:57:27
|
XLON
|
606214830365229000
|
|
256
|
2480
|
10:57:27
|
CHIX
|
606214830365229000
|
|
124
|
2479
|
11:00:04
|
CHIX
|
592141079923946000
|
|
110
|
2479
|
11:00:04
|
CHIX
|
592141079923946000
|
|
146
|
2479
|
11:00:04
|
CHIX
|
592141079923946000
|
|
127
|
2479
|
11:00:04
|
BATE
|
606214830365297000
|
|
256
|
2479
|
11:00:04
|
XLON
|
606214830365297000
|
|
110
|
2479
|
11:00:04
|
TRQX
|
606214830365297000
|
|
110
|
2479
|
11:00:04
|
TRQX
|
606214830365297000
|
|
246
|
2479
|
11:02:16
|
XLON
|
592141079924006000
|
|
110
|
2479
|
11:02:16
|
TRQX
|
592141079924006000
|
|
110
|
2479
|
11:02:16
|
BATE
|
606214830365354000
|
|
160
|
2479
|
11:02:16
|
XLON
|
592141079924006000
|
|
59
|
2479
|
11:02:16
|
CHIX
|
606214830365354000
|
|
114
|
2478
|
11:02:57
|
CHIX
|
592141079924024000
|
|
146
|
2478
|
11:02:57
|
TRQX
|
592141079924024000
|
|
37
|
2478
|
11:02:57
|
CHIX
|
606214830365372000
|
|
73
|
2478
|
11:02:57
|
CHIX
|
606214830365372000
|
|
69
|
2478
|
11:03:25
|
XLON
|
592141079924037000
|
|
20
|
2478
|
11:03:25
|
XLON
|
606214830365383000
|
|
21
|
2478
|
11:03:25
|
CHIX
|
592141079924037000
|
|
85
|
2474
|
11:14:20
|
BATE
|
592141079924331000
|
|
25
|
2474
|
11:14:20
|
BATE
|
592141079924331000
|
|
188
|
2474
|
11:14:20
|
XLON
|
606214830365664000
|
|
233
|
2473
|
11:14:35
|
CHIX
|
592141079924337000
|
|
226
|
2473
|
11:14:35
|
AQXE
|
606214830365670000
|
|
220
|
2473
|
11:14:35
|
BATE
|
606214830365670000
|
|
110
|
2473
|
11:18:04
|
CHIX
|
592141079924427000
|
|
140
|
2473
|
11:18:04
|
CHIX
|
592141079924427000
|
|
327
|
2473
|
11:18:04
|
XLON
|
606214830365754000
|
|
110
|
2473
|
11:18:04
|
BATE
|
606214830365754000
|
|
110
|
2472
|
11:18:41
|
CHIX
|
592141079924447000
|
|
110
|
2472
|
11:18:41
|
BATE
|
592141079924447000
|
|
24
|
2472
|
11:18:41
|
CHIX
|
592141079924447000
|
|
86
|
2472
|
11:18:41
|
CHIX
|
592141079924447000
|
|
196
|
2472
|
11:18:41
|
AQXE
|
606214830365773000
|
|
116
|
2472
|
11:18:41
|
BATE
|
606214830365773000
|
|
140
|
2472
|
11:18:41
|
BATE
|
606214830365773000
|
|
117
|
2474
|
11:33:34
|
CHIX
|
592141079924859000
|
|
117
|
2473
|
11:33:36
|
BATE
|
592141079924860000
|
|
234
|
2473
|
11:33:36
|
CHIX
|
592141079924860000
|
|
3
|
2474
|
11:39:52
|
CHIX
|
592141079925034000
|
|
112
|
2474
|
11:39:52
|
XLON
|
606214830366331000
|
|
16
|
2474
|
11:41:17
|
CHIX
|
606214830366368000
|
|
110
|
2474
|
11:41:17
|
XLON
|
592141079925073000
|
|
60
|
2474
|
11:42:40
|
XLON
|
606214830366403000
|
|
50
|
2474
|
11:42:40
|
XLON
|
606214830366403000
|
|
142
|
2474
|
11:42:40
|
CHIX
|
592141079925109000
|
|
71
|
2475
|
11:43:47
|
AQXE
|
606214830366427000
|
|
31
|
2475
|
11:43:47
|
AQXE
|
606214830366427000
|
|
69
|
2475
|
11:43:47
|
AQXE
|
606214830366427000
|
|
57
|
2475
|
11:43:47
|
AQXE
|
592141079925135000
|
|
110
|
2473
|
11:44:11
|
BATE
|
592141079925143000
|
|
86
|
2473
|
11:44:11
|
TRQX
|
592141079925143000
|
|
126
|
2473
|
11:44:11
|
CHIX
|
592141079925143000
|
|
24
|
2473
|
11:44:11
|
TRQX
|
592141079925143000
|
|
115
|
2473
|
11:44:11
|
AQXE
|
606214830366435000
|
|
120
|
2473
|
11:44:11
|
XLON
|
606214830366435000
|
|
121
|
2473
|
11:44:11
|
XLON
|
606214830366435000
|
|
16
|
2472
|
11:44:50
|
CHIX
|
592141079925158000
|
|
125
|
2476
|
11:50:34
|
XLON
|
606214830366573000
|
|
126
|
2476
|
11:50:36
|
XLON
|
592141079925290000
|
|
110
|
2476
|
11:51:07
|
XLON
|
592141079925300000
|
|
180
|
2476
|
11:51:07
|
CHIX
|
606214830366584000
|
|
162
|
2475
|
11:51:29
|
CHIX
|
606214830366592000
|
|
260
|
2476
|
11:52:28
|
XLON
|
592141079925329000
|
|
110
|
2475
|
11:52:29
|
TRQX
|
592141079925329000
|
|
110
|
2475
|
11:52:29
|
TRQX
|
592141079925329000
|
|
110
|
2475
|
11:52:29
|
XLON
|
592141079925329000
|
|
376
|
2475
|
11:52:29
|
XLON
|
606214830366611000
|
|
88
|
2475
|
11:52:29
|
CHIX
|
606214830366611000
|
|
357
|
2475
|
11:52:29
|
CHIX
|
606214830366611000
|
|
220
|
2475
|
11:52:29
|
TRQX
|
606214830366611000
|
|
36
|
2475
|
11:52:48
|
XLON
|
592141079925335000
|
|
370
|
2475
|
11:52:48
|
XLON
|
592141079925335000
|
|
110
|
2475
|
11:52:48
|
CHIX
|
606214830366617000
|
|
153
|
2475
|
11:56:23
|
XLON
|
592141079925430000
|
|
110
|
2475
|
11:56:23
|
AQXE
|
592141079925430000
|
|
110
|
2475
|
11:56:23
|
BATE
|
606214830366708000
|
|
150
|
2475
|
11:56:23
|
CHIX
|
606214830366708000
|
|
77
|
2474
|
11:56:28
|
CHIX
|
592141079925440000
|
|
218
|
2474
|
11:56:28
|
CHIX
|
592141079925440000
|
|
111
|
2474
|
11:56:28
|
BATE
|
606214830366717000
|
|
158
|
2474
|
11:56:28
|
CHIX
|
606214830366717000
|
|
109
|
2474
|
11:56:28
|
BATE
|
606214830366717000
|
|
109
|
2474
|
11:56:28
|
BATE
|
606214830366717000
|
|
110
|
2474
|
11:56:28
|
CHIX
|
592141079925440000
|
|
423
|
2474
|
11:56:28
|
XLON
|
606214830366717000
|
|
125
|
2473
|
11:56:41
|
CHIX
|
606214830366725000
|
|
105
|
2473
|
11:58:43
|
CHIX
|
592141079925514000
|
|
52
|
2473
|
11:58:43
|
CHIX
|
592141079925514000
|
|
110
|
2473
|
11:58:43
|
BATE
|
606214830366789000
|
|
79
|
2472
|
12:06:10
|
CHIX
|
592141079925701000
|
|
31
|
2472
|
12:06:10
|
CHIX
|
592141079925701000
|
|
75
|
2472
|
12:06:10
|
XLON
|
592141079925701000
|
|
40
|
2472
|
12:06:10
|
XLON
|
592141079925701000
|
|
110
|
2472
|
12:06:10
|
XLON
|
592141079925701000
|
|
82
|
2472
|
12:06:10
|
XLON
|
592141079925701000
|
|
104
|
2472
|
12:06:10
|
BATE
|
606214830366967000
|
|
6
|
2472
|
12:06:10
|
BATE
|
606214830366967000
|
|
83
|
2472
|
12:06:10
|
BATE
|
606214830366967000
|
|
72
|
2472
|
12:06:10
|
BATE
|
606214830366967000
|
|
264
|
2472
|
12:06:10
|
XLON
|
606214830366967000
|
|
110
|
2472
|
12:08:11
|
AQXE
|
592141079925744000
|
|
41
|
2472
|
12:08:11
|
CHIX
|
592141079925744000
|
|
38
|
2472
|
12:08:11
|
XLON
|
606214830367009000
|
|
72
|
2472
|
12:08:11
|
XLON
|
606214830367009000
|
|
147
|
2472
|
12:08:11
|
CHIX
|
592141079925744000
|
|
110
|
2472
|
12:11:57
|
BATE
|
606214830367097000
|
|
200
|
2472
|
12:11:57
|
AQXE
|
592141079925837000
|
|
240
|
2471
|
12:12:19
|
BATE
|
592141079925849000
|
|
110
|
2471
|
12:12:19
|
TRQX
|
606214830367109000
|
|
298
|
2471
|
12:12:19
|
CHIX
|
606214830367109000
|
|
274
|
2471
|
12:17:11
|
XLON
|
592141079925945000
|
|
284
|
2471
|
12:17:11
|
CHIX
|
592141079925945000
|
|
154
|
2471
|
12:17:11
|
AQXE
|
592141079925945000
|
|
110
|
2471
|
12:17:11
|
BATE
|
606214830367200000
|
|
110
|
2470
|
12:17:11
|
BATE
|
592141079925946000
|
|
171
|
2470
|
12:17:11
|
CHIX
|
606214830367200000
|
|
148
|
2470
|
12:17:11
|
CHIX
|
606214830367200000
|
|
110
|
2470
|
12:17:15
|
AQXE
|
592141079925947000
|
|
110
|
2470
|
12:17:15
|
AQXE
|
592141079925947000
|
|
152
|
2482
|
12:36:04
|
XLON
|
592141079926407000
|
|
110
|
2482
|
12:36:04
|
CHIX
|
592141079926407000
|
|
330
|
2482
|
12:36:04
|
BATE
|
606214830367636000
|
|
233
|
2482
|
12:36:17
|
CHIX
|
592141079926412000
|
|
220
|
2482
|
12:36:17
|
XLON
|
592141079926412000
|
|
110
|
2482
|
12:36:17
|
BATE
|
606214830367641000
|
|
123
|
2482
|
12:36:17
|
XLON
|
592141079926412000
|
|
27
|
2480
|
12:40:25
|
BATE
|
592141079926514000
|
|
146
|
2480
|
12:40:25
|
TRQX
|
592141079926514000
|
|
193
|
2480
|
12:40:25
|
BATE
|
592141079926514000
|
|
110
|
2480
|
12:40:25
|
CHIX
|
592141079926514000
|
|
238
|
2480
|
12:40:25
|
XLON
|
592141079926514000
|
|
110
|
2480
|
12:40:25
|
BATE
|
606214830367738000
|
|
247
|
2480
|
12:40:25
|
CHIX
|
606214830367738000
|
|
110
|
2480
|
12:40:25
|
TRQX
|
606214830367738000
|
|
110
|
2480
|
12:40:25
|
BATE
|
606214830367738000
|
|
256
|
2480
|
12:40:25
|
XLON
|
606214830367738000
|
|
67
|
2480
|
12:40:25
|
XLON
|
606214830367738000
|
|
194
|
2479
|
12:46:42
|
AQXE
|
592141079926651000
|
|
26
|
2479
|
12:46:51
|
CHIX
|
592141079926654000
|
|
84
|
2479
|
12:46:51
|
CHIX
|
592141079926654000
|
|
110
|
2479
|
12:46:51
|
BATE
|
592141079926654000
|
|
193
|
2479
|
12:46:51
|
TRQX
|
606214830367869000
|
|
232
|
2479
|
12:46:51
|
BATE
|
606214830367869000
|
|
122
|
2479
|
12:46:51
|
TRQX
|
606214830367869000
|
|
131
|
2479
|
12:51:33
|
XLON
|
592141079926762000
|
|
165
|
2479
|
12:51:33
|
CHIX
|
592141079926762000
|
|
110
|
2479
|
12:51:33
|
CHIX
|
606214830367970000
|
|
110
|
2479
|
12:51:33
|
AQXE
|
606214830367970000
|
|
220
|
2479
|
12:51:33
|
BATE
|
606214830367970000
|
|
1
|
2479
|
12:51:33
|
TRQX
|
606214830367970000
|
|
121
|
2479
|
12:56:38
|
BATE
|
592141079926877000
|
|
56
|
2479
|
12:56:38
|
CHIX
|
606214830368080000
|
|
54
|
2479
|
12:56:38
|
CHIX
|
606214830368080000
|
|
101
|
2480
|
13:02:44
|
BATE
|
592141079927015000
|
|
17
|
2480
|
13:02:44
|
BATE
|
592141079927015000
|
|
110
|
2480
|
13:02:44
|
XLON
|
606214830368211000
|
|
122
|
2481
|
13:04:25
|
BATE
|
592141079927055000
|
|
110
|
2481
|
13:04:25
|
BATE
|
592141079927055000
|
|
162
|
2481
|
13:04:25
|
XLON
|
606214830368250000
|
|
110
|
2481
|
13:04:25
|
CHIX
|
606214830368250000
|
|
110
|
2481
|
13:04:25
|
CHIX
|
606214830368250000
|
|
227
|
2481
|
13:04:25
|
XLON
|
606214830368250000
|
|
30
|
2481
|
13:04:25
|
XLON
|
606214830368250000
|
|
220
|
2481
|
13:04:25
|
CHIX
|
592141079927055000
|
|
220
|
2481
|
13:04:25
|
TRQX
|
606214830368250000
|
|
113
|
2481
|
13:04:25
|
BATE
|
606214830368250000
|
|
110
|
2481
|
13:04:25
|
XLON
|
592141079927055000
|
|
220
|
2481
|
13:04:25
|
CHIX
|
592141079927055000
|
|
96
|
2481
|
13:04:25
|
TRQX
|
606214830368250000
|
|
8
|
2481
|
13:04:25
|
TRQX
|
606214830368250000
|
|
20
|
2481
|
13:04:25
|
TRQX
|
606214830368250000
|
|
96
|
2481
|
13:04:25
|
TRQX
|
606214830368250000
|
|
110
|
2481
|
13:08:00
|
CHIX
|
592141079927130000
|
|
60
|
2481
|
13:08:00
|
BATE
|
606214830368321000
|
|
59
|
2481
|
13:08:00
|
BATE
|
606214830368321000
|
|
21
|
2481
|
13:08:00
|
BATE
|
606214830368321000
|
|
124
|
2481
|
13:12:49
|
CHIX
|
592141079927237000
|
|
110
|
2481
|
13:12:49
|
BATE
|
606214830368422000
|
|
321
|
2480
|
13:13:23
|
XLON
|
592141079927253000
|
|
118
|
2480
|
13:13:23
|
CHIX
|
592141079927253000
|
|
110
|
2480
|
13:13:23
|
CHIX
|
606214830368438000
|
|
110
|
2480
|
13:13:31
|
AQXE
|
606214830368442000
|
|
130
|
2480
|
13:22:11
|
BATE
|
592141079927448000
|
|
122
|
2482
|
13:25:16
|
XLON
|
606214830368687000
|
|
110
|
2482
|
13:25:31
|
XLON
|
606214830368691000
|
|
147
|
2482
|
13:25:31
|
CHIX
|
592141079927521000
|
|
184
|
2482
|
13:26:24
|
XLON
|
592141079927548000
|
|
265
|
2482
|
13:28:09
|
XLON
|
592141079927591000
|
|
110
|
2482
|
13:28:09
|
XLON
|
592141079927591000
|
|
155
|
2482
|
13:28:09
|
CHIX
|
606214830368759000
|
|
143
|
2483
|
13:30:35
|
CHIX
|
592141079927647000
|
|
110
|
2483
|
13:30:35
|
XLON
|
606214830368812000
|
|
3
|
2483
|
13:31:03
|
BATE
|
606214830368823000
|
|
5
|
2483
|
13:31:03
|
CHIX
|
592141079927659000
|
|
37
|
2483
|
13:31:54
|
XLON
|
592141079927678000
|
|
73
|
2483
|
13:31:54
|
XLON
|
592141079927678000
|
|
199
|
2483
|
13:31:54
|
XLON
|
606214830368841000
|
|
110
|
2483
|
13:31:54
|
BATE
|
592141079927678000
|
|
110
|
2483
|
13:31:54
|
TRQX
|
592141079927678000
|
|
110
|
2483
|
13:31:54
|
AQXE
|
606214830368841000
|
|
110
|
2483
|
13:31:54
|
CHIX
|
606214830368841000
|
|
123
|
2483
|
13:31:54
|
CHIX
|
606214830368841000
|
|
121
|
2483
|
13:31:54
|
CHIX
|
606214830368841000
|
|
120
|
2483
|
13:31:54
|
XLON
|
592141079927678000
|
|
100
|
2483
|
13:31:54
|
XLON
|
592141079927678000
|
|
110
|
2483
|
13:31:54
|
TRQX
|
606214830368841000
|
|
142
|
2483
|
13:31:54
|
CHIX
|
592141079927678000
|
|
110
|
2483
|
13:31:54
|
BATE
|
606214830368841000
|
|
3
|
2484
|
13:33:30
|
CHIX
|
592141079927721000
|
|
1
|
2484
|
13:33:30
|
CHIX
|
592141079927721000
|
|
80
|
2484
|
13:33:30
|
CHIX
|
592141079927721000
|
|
39
|
2484
|
13:33:30
|
CHIX
|
592141079927721000
|
|
110
|
2483
|
13:34:00
|
XLON
|
592141079927740000
|
|
137
|
2483
|
13:34:00
|
BATE
|
606214830368900000
|
|
123
|
2483
|
13:34:00
|
CHIX
|
606214830368900000
|
|
110
|
2483
|
13:34:05
|
AQXE
|
592141079927744000
|
|
112
|
2483
|
13:34:05
|
BATE
|
592141079927744000
|
|
220
|
2483
|
13:34:05
|
XLON
|
606214830368904000
|
|
110
|
2483
|
13:34:05
|
CHIX
|
606214830368904000
|
|
112
|
2483
|
13:34:05
|
BATE
|
606214830368904000
|
|
135
|
2486
|
13:37:35
|
XLON
|
606214830368994000
|
|
80
|
2486
|
13:37:53
|
XLON
|
606214830369002000
|
|
53
|
2486
|
13:37:53
|
XLON
|
592141079927847000
|
|
72
|
2485
|
13:38:01
|
CHIX
|
606214830369005000
|
|
60
|
2485
|
13:38:01
|
CHIX
|
606214830369005000
|
|
125
|
2485
|
13:38:43
|
XLON
|
592141079927868000
|
|
110
|
2486
|
13:40:07
|
CHIX
|
592141079927899000
|
|
124
|
2486
|
13:40:07
|
BATE
|
606214830369052000
|
|
117
|
2486
|
13:40:38
|
CHIX
|
592141079927912000
|
|
1
|
2486
|
13:40:38
|
BATE
|
606214830369064000
|
|
3
|
2486
|
13:40:38
|
BATE
|
606214830369064000
|
|
100
|
2486
|
13:40:38
|
BATE
|
606214830369064000
|
|
26
|
2486
|
13:40:38
|
BATE
|
606214830369064000
|
|
130
|
2486
|
13:41:27
|
XLON
|
592141079927933000
|
|
100
|
2486
|
13:41:27
|
XLON
|
592141079927933000
|
|
81
|
2486
|
13:42:21
|
XLON
|
592141079927957000
|
|
133
|
2486
|
13:42:21
|
XLON
|
592141079927957000
|
|
16
|
2486
|
13:42:21
|
XLON
|
592141079927957000
|
|
34
|
2486
|
13:43:15
|
CHIX
|
592141079927980000
|
|
5
|
2486
|
13:43:15
|
BATE
|
606214830369129000
|
|
71
|
2486
|
13:43:15
|
BATE
|
606214830369129000
|
|
24
|
2486
|
13:43:15
|
BATE
|
606214830369129000
|
|
100
|
2486
|
13:43:15
|
BATE
|
606214830369129000
|
|
71
|
2486
|
13:44:15
|
TRQX
|
592141079928003000
|
|
50
|
2486
|
13:44:15
|
TRQX
|
592141079928003000
|
|
100
|
2486
|
13:44:15
|
BATE
|
606214830369151000
|
|
2
|
2486
|
13:44:15
|
BATE
|
606214830369151000
|
|
11
|
2486
|
13:44:15
|
BATE
|
606214830369151000
|
|
4
|
2486
|
13:44:15
|
BATE
|
606214830369151000
|
|
3
|
2486
|
13:44:15
|
BATE
|
606214830369151000
|
|
210
|
2485
|
13:45:14
|
XLON
|
606214830369174000
|
|
45
|
2485
|
13:45:14
|
XLON
|
606214830369174000
|
|
83
|
2486
|
13:47:19
|
XLON
|
592141079928076000
|
|
27
|
2486
|
13:47:19
|
XLON
|
592141079928076000
|
|
335
|
2486
|
13:47:19
|
XLON
|
592141079928076000
|
|
136
|
2486
|
13:47:19
|
CHIX
|
606214830369221000
|
|
110
|
2486
|
13:47:19
|
CHIX
|
606214830369221000
|
|
220
|
2486
|
13:47:19
|
XLON
|
592141079928076000
|
|
290
|
2486
|
13:47:19
|
CHIX
|
606214830369221000
|
|
290
|
2486
|
13:47:21
|
CHIX
|
606214830369222000
|
|
125
|
2486
|
13:47:21
|
XLON
|
592141079928077000
|
|
95
|
2486
|
13:47:21
|
XLON
|
592141079928077000
|
|
110
|
2486
|
13:47:23
|
CHIX
|
592141079928078000
|
|
307
|
2486
|
13:47:23
|
XLON
|
606214830369222000
|
|
110
|
2485
|
13:51:05
|
TRQX
|
592141079928176000
|
|
234
|
2485
|
13:51:05
|
XLON
|
592141079928176000
|
|
150
|
2485
|
13:51:05
|
AQXE
|
592141079928176000
|
|
110
|
2485
|
13:51:05
|
BATE
|
592141079928176000
|
|
125
|
2485
|
13:51:05
|
CHIX
|
592141079928176000
|
|
110
|
2485
|
13:51:05
|
BATE
|
592141079928176000
|
|
110
|
2485
|
13:51:05
|
TRQX
|
606214830369316000
|
|
140
|
2485
|
13:51:05
|
XLON
|
606214830369316000
|
|
111
|
2485
|
13:51:05
|
XLON
|
606214830369316000
|
|
124
|
2485
|
13:51:05
|
AQXE
|
606214830369316000
|
|
13
|
2485
|
13:51:05
|
XLON
|
606214830369316000
|
|
69
|
2484
|
13:51:05
|
CHIX
|
592141079928176000
|
|
18
|
2484
|
13:51:05
|
XLON
|
592141079928176000
|
|
202
|
2484
|
13:51:05
|
XLON
|
592141079928176000
|
|
41
|
2484
|
13:51:05
|
CHIX
|
592141079928176000
|
|
181
|
2484
|
13:51:05
|
BATE
|
606214830369316000
|
|
125
|
2484
|
13:51:05
|
BATE
|
606214830369316000
|
|
160
|
2484
|
13:51:05
|
XLON
|
592141079928176000
|
|
150
|
2484
|
13:51:05
|
TRQX
|
606214830369316000
|
|
46
|
2484
|
13:51:14
|
AQXE
|
606214830369321000
|
|
64
|
2484
|
13:51:40
|
AQXE
|
606214830369332000
|
|
110
|
2484
|
13:51:46
|
CHIX
|
592141079928196000
|
|
283
|
2484
|
13:51:46
|
XLON
|
606214830369335000
|
|
110
|
2484
|
13:59:35
|
BATE
|
592141079928396000
|
|
110
|
2484
|
13:59:35
|
TRQX
|
592141079928396000
|
|
110
|
2484
|
13:59:35
|
CHIX
|
606214830369525000
|
|
110
|
2484
|
13:59:35
|
XLON
|
606214830369525000
|
|
177
|
2484
|
13:59:35
|
BATE
|
592141079928396000
|
|
110
|
2484
|
13:59:35
|
CHIX
|
606214830369525000
|
|
210
|
2484
|
13:59:35
|
XLON
|
606214830369525000
|
|
10
|
2484
|
13:59:35
|
XLON
|
606214830369525000
|
|
25
|
2484
|
13:59:35
|
CHIX
|
592141079928396000
|
|
118
|
2483
|
14:02:45
|
XLON
|
606214830369615000
|
|
110
|
2483
|
14:02:45
|
XLON
|
606214830369615000
|
|
110
|
2483
|
14:02:45
|
CHIX
|
592141079928490000
|
|
110
|
2483
|
14:02:45
|
BATE
|
592141079928490000
|
|
118
|
2483
|
14:02:45
|
TRQX
|
592141079928490000
|
|
110
|
2483
|
14:02:45
|
BATE
|
592141079928490000
|
|
110
|
2483
|
14:02:45
|
CHIX
|
606214830369615000
|
|
118
|
2483
|
14:02:45
|
CHIX
|
606214830369615000
|
|
114
|
2483
|
14:02:45
|
BATE
|
606214830369615000
|
|
81
|
2483
|
14:03:08
|
XLON
|
592141079928500000
|
|
37
|
2483
|
14:03:08
|
BATE
|
592141079928501000
|
|
110
|
2483
|
14:03:08
|
XLON
|
606214830369625000
|
|
118
|
2483
|
14:03:08
|
CHIX
|
606214830369625000
|
|
110
|
2482
|
14:03:42
|
TRQX
|
592141079928521000
|
|
110
|
2482
|
14:03:42
|
BATE
|
592141079928521000
|
|
119
|
2482
|
14:03:42
|
AQXE
|
592141079928521000
|
|
110
|
2482
|
14:03:42
|
CHIX
|
592141079928521000
|
|
119
|
2482
|
14:03:42
|
AQXE
|
606214830369644000
|
|
118
|
2482
|
14:03:42
|
BATE
|
606214830369644000
|
|
110
|
2482
|
14:03:42
|
CHIX
|
606214830369644000
|
|
119
|
2482
|
14:03:42
|
BATE
|
606214830369644000
|
|
119
|
2481
|
14:04:45
|
CHIX
|
592141079928555000
|
|
110
|
2481
|
14:04:45
|
AQXE
|
606214830369677000
|
|
110
|
2485
|
14:13:36
|
CHIX
|
592141079928800000
|
|
134
|
2485
|
14:13:36
|
BATE
|
606214830369912000
|
|
110
|
2487
|
14:16:30
|
XLON
|
606214830369983000
|
|
41
|
2487
|
14:16:30
|
XLON
|
592141079928874000
|
|
31
|
2487
|
14:16:30
|
XLON
|
592141079928874000
|
|
34
|
2487
|
14:16:30
|
CHIX
|
606214830369983000
|
|
4
|
2487
|
14:16:30
|
XLON
|
592141079928874000
|
|
4
|
2487
|
14:17:09
|
CHIX
|
592141079928891000
|
|
14
|
2487
|
14:17:09
|
CHIX
|
592141079928891000
|
|
208
|
2487
|
14:17:09
|
XLON
|
592141079928891000
|
|
110
|
2487
|
14:17:52
|
XLON
|
592141079928910000
|
|
141
|
2487
|
14:17:52
|
CHIX
|
606214830370017000
|
|
35
|
2487
|
14:17:52
|
CHIX
|
606214830370017000
|
|
110
|
2487
|
14:18:37
|
XLON
|
592141079928932000
|
|
126
|
2487
|
14:18:37
|
CHIX
|
606214830370039000
|
|
102
|
2487
|
14:19:25
|
XLON
|
592141079928962000
|
|
88
|
2487
|
14:19:25
|
XLON
|
592141079928962000
|
|
38
|
2487
|
14:19:25
|
XLON
|
592141079928962000
|
|
110
|
2487
|
14:20:01
|
XLON
|
592141079928977000
|
|
137
|
2487
|
14:20:01
|
CHIX
|
606214830370082000
|
|
110
|
2487
|
14:20:46
|
XLON
|
592141079928998000
|
|
154
|
2487
|
14:20:46
|
CHIX
|
606214830370102000
|
|
145
|
2487
|
14:22:35
|
CHIX
|
592141079929048000
|
|
44
|
2487
|
14:22:35
|
XLON
|
606214830370150000
|
|
145
|
2487
|
14:22:35
|
XLON
|
592141079929048000
|
|
66
|
2487
|
14:22:35
|
XLON
|
606214830370151000
|
|
110
|
2487
|
14:22:35
|
AQXE
|
606214830370151000
|
|
110
|
2487
|
14:23:39
|
CHIX
|
592141079929075000
|
|
132
|
2487
|
14:23:39
|
XLON
|
606214830370177000
|
|
13
|
2487
|
14:23:44
|
BATE
|
592141079929076000
|
|
10
|
2487
|
14:23:44
|
CHIX
|
606214830370178000
|
|
81
|
2487
|
14:23:44
|
CHIX
|
606214830370178000
|
|
24
|
2487
|
14:23:44
|
XLON
|
592141079929076000
|
|
105
|
2487
|
14:23:44
|
XLON
|
592141079929076000
|
|
23
|
2487
|
14:24:23
|
XLON
|
592141079929092000
|
|
87
|
2487
|
14:24:23
|
XLON
|
592141079929092000
|
|
113
|
2487
|
14:24:23
|
CHIX
|
606214830370194000
|
|
110
|
2487
|
14:25:05
|
XLON
|
592141079929111000
|
|
154
|
2487
|
14:25:05
|
CHIX
|
606214830370212000
|
|
26
|
2487
|
14:25:39
|
XLON
|
592141079929127000
|
|
133
|
2487
|
14:25:39
|
XLON
|
592141079929127000
|
|
83
|
2487
|
14:25:39
|
XLON
|
592141079929127000
|
|
110
|
2486
|
14:26:06
|
TRQX
|
592141079929139000
|
|
220
|
2486
|
14:26:06
|
BATE
|
592141079929139000
|
|
111
|
2486
|
14:26:06
|
CHIX
|
592141079929139000
|
|
420
|
2486
|
14:26:06
|
XLON
|
606214830370239000
|
|
12
|
2486
|
14:26:06
|
XLON
|
606214830370239000
|
|
110
|
2486
|
14:26:06
|
CHIX
|
606214830370239000
|
|
364
|
2486
|
14:26:06
|
CHIX
|
606214830370239000
|
|
99
|
2486
|
14:26:06
|
BATE
|
606214830370239000
|
|
11
|
2486
|
14:26:06
|
BATE
|
606214830370239000
|
|
404
|
2486
|
14:26:06
|
XLON
|
592141079929139000
|
|
110
|
2486
|
14:26:06
|
CHIX
|
606214830370239000
|
|
64
|
2486
|
14:26:06
|
XLON
|
592141079929139000
|
|
274
|
2485
|
14:26:08
|
CHIX
|
592141079929141000
|
|
110
|
2485
|
14:26:08
|
CHIX
|
606214830370240000
|
|
220
|
2485
|
14:26:08
|
BATE
|
606214830370240000
|
|
160
|
2485
|
14:26:08
|
XLON
|
592141079929141000
|
|
64
|
2485
|
14:26:08
|
XLON
|
592141079929141000
|
|
71
|
2485
|
14:26:08
|
AQXE
|
606214830370240000
|
|
68
|
2485
|
14:26:08
|
XLON
|
592141079929141000
|
|
149
|
2485
|
14:26:08
|
XLON
|
606214830370240000
|
|
140
|
2485
|
14:26:08
|
XLON
|
592141079929141000
|
|
17
|
2485
|
14:26:09
|
XLON
|
606214830370240000
|
|
176
|
2485
|
14:26:09
|
XLON
|
606214830370240000
|
|
70
|
2484
|
14:26:55
|
XLON
|
592141079929164000
|
|
40
|
2484
|
14:26:55
|
XLON
|
592141079929164000
|
|
138
|
2484
|
14:26:55
|
CHIX
|
606214830370262000
|
|
110
|
2484
|
14:30:29
|
XLON
|
592141079929287000
|
|
70
|
2484
|
14:30:29
|
CHIX
|
606214830370380000
|
|
36
|
2484
|
14:30:29
|
CHIX
|
606214830370380000
|
|
29
|
2484
|
14:30:29
|
CHIX
|
606214830370380000
|
|
127
|
2485
|
14:32:48
|
CHIX
|
592141079929375000
|
|
127
|
2485
|
14:32:48
|
BATE
|
592141079929375000
|
|
110
|
2485
|
14:32:48
|
XLON
|
592141079929375000
|
|
290
|
2485
|
14:32:48
|
XLON
|
592141079929375000
|
|
110
|
2485
|
14:32:48
|
CHIX
|
606214830370464000
|
|
12
|
2485
|
14:32:48
|
CHIX
|
606214830370464000
|
|
110
|
2485
|
14:32:48
|
XLON
|
606214830370464000
|
|
126
|
2485
|
14:32:48
|
BATE
|
606214830370464000
|
|
98
|
2485
|
14:32:48
|
CHIX
|
606214830370464000
|
|
130
|
2484
|
14:34:19
|
BATE
|
592141079929435000
|
|
239
|
2484
|
14:34:19
|
XLON
|
592141079929435000
|
|
110
|
2484
|
14:34:19
|
CHIX
|
606214830370522000
|
|
251
|
2485
|
14:36:44
|
XLON
|
606214830370601000
|
|
113
|
2485
|
14:37:41
|
XLON
|
592141079929553000
|
|
128
|
2487
|
14:39:36
|
BATE
|
592141079929617000
|
|
110
|
2487
|
14:39:36
|
CHIX
|
606214830370697000
|
|
110
|
2488
|
14:42:00
|
CHIX
|
592141079929709000
|
|
126
|
2488
|
14:42:00
|
CHIX
|
592141079929709000
|
|
250
|
2488
|
14:42:00
|
XLON
|
606214830370785000
|
|
124
|
2488
|
14:42:00
|
CHIX
|
606214830370785000
|
|
140
|
2488
|
14:42:00
|
BATE
|
606214830370785000
|
|
50
|
2488
|
14:42:13
|
BATE
|
592141079929720000
|
|
123
|
2488
|
14:42:13
|
BATE
|
592141079929720000
|
|
87
|
2488
|
14:42:13
|
BATE
|
592141079929720000
|
|
1
|
2488
|
14:42:13
|
XLON
|
606214830370796000
|
|
112
|
2488
|
14:43:38
|
BATE
|
592141079929775000
|
|
129
|
2488
|
14:43:38
|
CHIX
|
592141079929775000
|
|
263
|
2488
|
14:43:38
|
XLON
|
592141079929775000
|
|
58
|
2488
|
14:43:38
|
CHIX
|
592141079929775000
|
|
110
|
2488
|
14:43:38
|
TRQX
|
592141079929775000
|
|
52
|
2488
|
14:43:38
|
CHIX
|
592141079929775000
|
|
14
|
2488
|
14:43:38
|
BATE
|
606214830370849000
|
|
96
|
2488
|
14:43:38
|
BATE
|
606214830370849000
|
|
15
|
2488
|
14:43:38
|
CHIX
|
606214830370849000
|
|
110
|
2488
|
14:43:38
|
XLON
|
606214830370849000
|
|
110
|
2488
|
14:43:38
|
BATE
|
606214830370849000
|
|
95
|
2488
|
14:43:38
|
CHIX
|
606214830370849000
|
|
21
|
2488
|
14:43:38
|
TRQX
|
606214830370849000
|
|
89
|
2488
|
14:43:38
|
TRQX
|
606214830370849000
|
|
11
|
2488
|
14:43:38
|
TRQX
|
592141079929775000
|
|
120
|
2488
|
14:43:38
|
TRQX
|
592141079929775000
|
|
52
|
2488
|
14:43:38
|
CHIX
|
606214830370849000
|
|
37
|
2488
|
14:43:45
|
BATE
|
592141079929781000
|
|
133
|
2488
|
14:43:45
|
BATE
|
592141079929781000
|
|
220
|
2488
|
14:43:45
|
XLON
|
606214830370855000
|
|
110
|
2488
|
14:43:45
|
CHIX
|
606214830370855000
|
|
110
|
2488
|
14:43:46
|
CHIX
|
606214830370855000
|
|
289
|
2488
|
14:43:46
|
XLON
|
592141079929781000
|
|
110
|
2488
|
14:44:09
|
CHIX
|
592141079929797000
|
|
144
|
2488
|
14:44:09
|
CHIX
|
592141079929797000
|
|
236
|
2488
|
14:44:09
|
XLON
|
606214830370871000
|
|
110
|
2488
|
14:44:09
|
BATE
|
606214830370871000
|
|
124
|
2487
|
14:44:09
|
XLON
|
592141079929797000
|
|
49
|
2487
|
14:44:09
|
BATE
|
592141079929797000
|
|
131
|
2487
|
14:44:09
|
XLON
|
606214830370871000
|
|
206
|
2487
|
14:44:09
|
CHIX
|
606214830370871000
|
|
14
|
2487
|
14:44:09
|
CHIX
|
606214830370871000
|
|
126
|
2487
|
14:44:09
|
CHIX
|
606214830370871000
|
|
61
|
2487
|
14:44:09
|
BATE
|
592141079929797000
|
|
178
|
2487
|
14:44:10
|
XLON
|
592141079929798000
|
|
42
|
2487
|
14:44:10
|
XLON
|
592141079929798000
|
|
110
|
2487
|
14:44:10
|
CHIX
|
592141079929798000
|
|
125
|
2487
|
14:44:10
|
BATE
|
606214830370871000
|
|
140
|
2487
|
14:44:10
|
XLON
|
606214830370871000
|
|
220
|
2487
|
14:45:35
|
XLON
|
592141079929848000
|
|
110
|
2487
|
14:45:35
|
CHIX
|
592141079929848000
|
|
168
|
2487
|
14:45:35
|
BATE
|
606214830370919000
|
|
66
|
2486
|
14:46:40
|
TRQX
|
592141079929883000
|
|
44
|
2486
|
14:46:40
|
TRQX
|
592141079929883000
|
|
79
|
2486
|
14:46:40
|
BATE
|
592141079929883000
|
|
141
|
2486
|
14:46:40
|
BATE
|
592141079929883000
|
|
80
|
2486
|
14:46:40
|
CHIX
|
606214830370953000
|
|
30
|
2486
|
14:46:40
|
CHIX
|
606214830370953000
|
|
142
|
2486
|
14:46:40
|
XLON
|
606214830370953000
|
|
5
|
2486
|
14:46:40
|
XLON
|
592141079929883000
|
|
120
|
2486
|
14:46:40
|
XLON
|
592141079929883000
|
|
86
|
2485
|
14:46:43
|
BATE
|
606214830370954000
|
|
29
|
2485
|
14:46:43
|
CHIX
|
592141079929884000
|
|
26
|
2485
|
14:46:43
|
TRQX
|
606214830370954000
|
|
24
|
2485
|
14:46:43
|
BATE
|
606214830370954000
|
|
97
|
2485
|
14:46:49
|
CHIX
|
592141079929887000
|
|
110
|
2485
|
14:46:49
|
AQXE
|
592141079929887000
|
|
84
|
2485
|
14:46:49
|
TRQX
|
606214830370957000
|
|
31
|
2485
|
14:46:49
|
XLON
|
592141079929887000
|
|
117
|
2485
|
14:50:01
|
BATE
|
592141079930009000
|
|
21
|
2485
|
14:50:01
|
CHIX
|
606214830371074000
|
|
227
|
2485
|
14:50:01
|
XLON
|
606214830371074000
|
|
89
|
2485
|
14:50:01
|
CHIX
|
606214830371074000
|
|
120
|
2483
|
14:52:01
|
XLON
|
592141079930083000
|
|
110
|
2483
|
14:52:01
|
AQXE
|
592141079930083000
|
|
166
|
2483
|
14:52:01
|
CHIX
|
592141079930083000
|
|
119
|
2483
|
14:52:01
|
CHIX
|
592141079930083000
|
|
110
|
2483
|
14:52:01
|
XLON
|
606214830371145000
|
|
110
|
2483
|
14:52:01
|
TRQX
|
606214830371145000
|
|
110
|
2483
|
14:52:01
|
BATE
|
606214830371145000
|
|
50
|
2483
|
14:52:01
|
BATE
|
606214830371145000
|
|
60
|
2483
|
14:52:01
|
BATE
|
606214830371145000
|
|
317
|
2483
|
14:52:01
|
XLON
|
606214830371145000
|
|
119
|
2482
|
14:52:09
|
TRQX
|
592141079930092000
|
|
77
|
2482
|
14:52:09
|
CHIX
|
592141079930092000
|
|
119
|
2482
|
14:52:09
|
BATE
|
592141079930092000
|
|
203
|
2482
|
14:52:09
|
CHIX
|
592141079930092000
|
|
63
|
2482
|
14:52:09
|
TRQX
|
606214830371153000
|
|
47
|
2482
|
14:52:09
|
TRQX
|
606214830371153000
|
|
63
|
2482
|
14:52:09
|
BATE
|
606214830371153000
|
|
47
|
2482
|
14:52:09
|
BATE
|
606214830371153000
|
|
110
|
2482
|
14:52:09
|
AQXE
|
606214830371153000
|
|
10
|
2481
|
14:54:54
|
CHIX
|
606214830371254000
|
|
221
|
2483
|
14:58:49
|
XLON
|
592141079930339000
|
|
110
|
2483
|
14:58:49
|
CHIX
|
592141079930339000
|
|
110
|
2483
|
14:58:49
|
AQXE
|
606214830371391000
|
|
110
|
2483
|
14:58:49
|
BATE
|
606214830371391000
|
|
110
|
2483
|
14:58:49
|
XLON
|
592141079930339000
|
|
217
|
2483
|
14:58:49
|
CHIX
|
606214830371391000
|
|
120
|
2483
|
15:00:35
|
XLON
|
606214830371457000
|
|
146
|
2482
|
15:00:36
|
XLON
|
592141079930408000
|
|
110
|
2482
|
15:00:36
|
AQXE
|
592141079930408000
|
|
110
|
2482
|
15:00:36
|
BATE
|
592141079930408000
|
|
122
|
2482
|
15:00:36
|
CHIX
|
592141079930408000
|
|
235
|
2482
|
15:00:36
|
BATE
|
592141079930408000
|
|
128
|
2482
|
15:00:36
|
CHIX
|
592141079930408000
|
|
87
|
2482
|
15:00:36
|
TRQX
|
606214830371458000
|
|
122
|
2482
|
15:00:36
|
XLON
|
606214830371458000
|
|
23
|
2482
|
15:00:36
|
TRQX
|
606214830371458000
|
|
198
|
2482
|
15:00:36
|
XLON
|
606214830371458000
|
|
110
|
2482
|
15:00:36
|
XLON
|
606214830371458000
|
|
40
|
2482
|
15:00:36
|
XLON
|
606214830371458000
|
|
110
|
2482
|
15:00:36
|
AQXE
|
606214830371458000
|
|
123
|
2482
|
15:00:36
|
CHIX
|
606214830371458000
|
|
110
|
2481
|
15:00:38
|
AQXE
|
592141079930409000
|
|
110
|
2481
|
15:00:38
|
BATE
|
592141079930409000
|
|
130
|
2481
|
15:00:38
|
AQXE
|
606214830371460000
|
|
317
|
2481
|
15:00:38
|
CHIX
|
606214830371460000
|
|
123
|
2481
|
15:00:38
|
BATE
|
606214830371460000
|
|
110
|
2481
|
15:00:38
|
XLON
|
592141079930409000
|
|
108
|
2481
|
15:00:38
|
XLON
|
606214830371460000
|
|
2
|
2481
|
15:00:38
|
XLON
|
606214830371460000
|
|
2
|
2481
|
15:00:38
|
CHIX
|
592141079930409000
|
|
108
|
2481
|
15:00:38
|
CHIX
|
592141079930409000
|
|
227
|
2481
|
15:00:38
|
XLON
|
606214830371460000
|
|
119
|
2481
|
15:01:18
|
BATE
|
592141079930433000
|
|
110
|
2480
|
15:02:35
|
TRQX
|
592141079930480000
|
|
110
|
2480
|
15:02:35
|
BATE
|
592141079930480000
|
|
220
|
2480
|
15:02:35
|
XLON
|
606214830371528000
|
|
171
|
2480
|
15:02:35
|
CHIX
|
606214830371528000
|
|
41
|
2480
|
15:02:35
|
XLON
|
592141079930480000
|
|
110
|
2476
|
15:06:25
|
CHIX
|
592141079930666000
|
|
110
|
2476
|
15:06:25
|
BATE
|
606214830371707000
|
|
231
|
2476
|
15:08:08
|
CHIX
|
606214830371776000
|
|
121
|
2476
|
15:08:08
|
CHIX
|
606214830371776000
|
|
110
|
2476
|
15:08:08
|
TRQX
|
592141079930738000
|
|
125
|
2477
|
15:10:54
|
XLON
|
606214830371882000
|
|
52
|
2477
|
15:10:54
|
XLON
|
606214830371882000
|
|
58
|
2477
|
15:10:54
|
XLON
|
606214830371882000
|
|
125
|
2477
|
15:10:54
|
BATE
|
592141079930848000
|
|
143
|
2477
|
15:11:53
|
XLON
|
592141079930885000
|
|
110
|
2477
|
15:12:07
|
XLON
|
592141079930901000
|
|
114
|
2477
|
15:12:07
|
CHIX
|
606214830371933000
|
|
134
|
2477
|
15:12:49
|
XLON
|
606214830371959000
|
|
15
|
2477
|
15:12:49
|
XLON
|
606214830371959000
|
|
75
|
2476
|
15:12:54
|
BATE
|
592141079930931000
|
|
28
|
2476
|
15:12:54
|
BATE
|
592141079930931000
|
|
28
|
2476
|
15:12:54
|
CHIX
|
592141079930931000
|
|
89
|
2476
|
15:12:54
|
CHIX
|
592141079930931000
|
|
7
|
2476
|
15:12:54
|
BATE
|
592141079930931000
|
|
220
|
2476
|
15:12:54
|
CHIX
|
592141079930931000
|
|
236
|
2476
|
15:12:54
|
BATE
|
606214830371962000
|
|
117
|
2476
|
15:12:54
|
AQXE
|
606214830371962000
|
|
9
|
2476
|
15:12:54
|
TRQX
|
606214830371962000
|
|
55
|
2476
|
15:12:54
|
XLON
|
606214830371962000
|
|
26
|
2476
|
15:12:54
|
TRQX
|
606214830371962000
|
|
165
|
2476
|
15:12:54
|
XLON
|
606214830371962000
|
|
84
|
2476
|
15:12:54
|
TRQX
|
606214830371962000
|
|
119
|
2476
|
15:12:54
|
TRQX
|
592141079930931000
|
|
256
|
2476
|
15:12:56
|
XLON
|
592141079930933000
|
|
110
|
2476
|
15:12:56
|
CHIX
|
606214830371964000
|
|
1
|
2478
|
15:16:52
|
TRQX
|
606214830372119000
|
|
11
|
2478
|
15:16:52
|
BATE
|
606214830372119000
|
|
1
|
2478
|
15:16:52
|
CHIX
|
592141079931096000
|
|
24
|
2478
|
15:16:52
|
CHIX
|
592141079931096000
|
|
80
|
2478
|
15:16:52
|
XLON
|
592141079931096000
|
|
163
|
2478
|
15:17:22
|
XLON
|
606214830372136000
|
|
71
|
2478
|
15:17:43
|
BATE
|
592141079931123000
|
|
57
|
2478
|
15:17:43
|
BATE
|
592141079931123000
|
|
126
|
2477
|
15:17:52
|
CHIX
|
592141079931128000
|
|
110
|
2477
|
15:17:52
|
BATE
|
606214830372150000
|
|
110
|
2477
|
15:17:52
|
CHIX
|
606214830372150000
|
|
71
|
2477
|
15:17:52
|
TRQX
|
592141079931128000
|
|
318
|
2477
|
15:17:52
|
XLON
|
592141079931128000
|
|
56
|
2477
|
15:17:52
|
TRQX
|
592141079931128000
|
|
134
|
2477
|
15:17:52
|
XLON
|
592141079931128000
|
|
153
|
2477
|
15:17:52
|
XLON
|
592141079931128000
|
|
71
|
2477
|
15:17:52
|
BATE
|
592141079931128000
|
|
100
|
2477
|
15:17:52
|
TRQX
|
606214830372150000
|
|
71
|
2477
|
15:17:52
|
TRQX
|
606214830372150000
|
|
255
|
2477
|
15:17:52
|
CHIX
|
606214830372150000
|
|
110
|
2477
|
15:17:52
|
CHIX
|
606214830372150000
|
|
188
|
2477
|
15:17:55
|
XLON
|
592141079931130000
|
|
89
|
2477
|
15:17:55
|
XLON
|
592141079931130000
|
|
425
|
2477
|
15:22:24
|
XLON
|
592141079931287000
|
|
148
|
2477
|
15:22:24
|
CHIX
|
592141079931287000
|
|
41
|
2477
|
15:22:24
|
CHIX
|
592141079931287000
|
|
69
|
2477
|
15:22:24
|
CHIX
|
592141079931287000
|
|
258
|
2477
|
15:22:24
|
CHIX
|
592141079931287000
|
|
110
|
2477
|
15:22:24
|
BATE
|
606214830372303000
|
|
220
|
2477
|
15:22:24
|
TRQX
|
606214830372303000
|
|
150
|
2477
|
15:22:24
|
BATE
|
606214830372303000
|
|
110
|
2477
|
15:22:24
|
BATE
|
592141079931287000
|
|
156
|
2477
|
15:22:24
|
CHIX
|
606214830372303000
|
|
126
|
2476
|
15:22:48
|
BATE
|
592141079931303000
|
|
72
|
2476
|
15:22:48
|
BATE
|
592141079931303000
|
|
95
|
2476
|
15:22:48
|
AQXE
|
592141079931303000
|
|
124
|
2476
|
15:22:48
|
XLON
|
592141079931303000
|
|
98
|
2476
|
15:22:48
|
CHIX
|
592141079931303000
|
|
38
|
2476
|
15:22:48
|
BATE
|
592141079931303000
|
|
125
|
2476
|
15:22:48
|
AQXE
|
592141079931303000
|
|
56
|
2476
|
15:22:48
|
CHIX
|
592141079931303000
|
|
110
|
2476
|
15:22:48
|
CHIX
|
606214830372319000
|
|
130
|
2476
|
15:22:48
|
CHIX
|
606214830372319000
|
|
11
|
2476
|
15:22:48
|
BATE
|
606214830372319000
|
|
110
|
2476
|
15:22:48
|
TRQX
|
606214830372319000
|
|
99
|
2476
|
15:22:48
|
BATE
|
606214830372319000
|
|
110
|
2476
|
15:22:48
|
XLON
|
606214830372319000
|
|
156
|
2474
|
15:25:47
|
CHIX
|
592141079931401000
|
|
275
|
2474
|
15:25:47
|
XLON
|
592141079931401000
|
|
110
|
2474
|
15:25:47
|
TRQX
|
592141079931401000
|
|
110
|
2474
|
15:25:47
|
BATE
|
606214830372413000
|
|
110
|
2474
|
15:25:47
|
BATE
|
606214830372413000
|
|
76
|
2474
|
15:25:47
|
BATE
|
592141079931401000
|
|
140
|
2473
|
15:27:13
|
BATE
|
592141079931461000
|
|
110
|
2473
|
15:27:13
|
AQXE
|
592141079931461000
|
|
80
|
2473
|
15:27:13
|
TRQX
|
606214830372471000
|
|
30
|
2473
|
15:27:13
|
TRQX
|
606214830372471000
|
|
110
|
2473
|
15:30:22
|
XLON
|
592141079931564000
|
|
141
|
2473
|
15:30:22
|
CHIX
|
606214830372568000
|
|
140
|
2472
|
15:31:44
|
TRQX
|
592141079931616000
|
|
1
|
2472
|
15:31:44
|
CHIX
|
592141079931616000
|
|
109
|
2472
|
15:31:44
|
CHIX
|
592141079931616000
|
|
248
|
2472
|
15:31:44
|
CHIX
|
592141079931616000
|
|
1
|
2472
|
15:31:44
|
BATE
|
606214830372619000
|
|
141
|
2472
|
15:31:44
|
BATE
|
606214830372619000
|
|
110
|
2472
|
15:31:44
|
BATE
|
606214830372619000
|
|
246
|
2472
|
15:31:44
|
BATE
|
606214830372619000
|
|
33
|
2471
|
15:32:01
|
CHIX
|
592141079931629000
|
|
173
|
2471
|
15:32:02
|
CHIX
|
592141079931629000
|
|
110
|
2471
|
15:32:02
|
TRQX
|
606214830372632000
|
|
220
|
2471
|
15:32:02
|
BATE
|
606214830372632000
|
|
71
|
2471
|
15:32:02
|
TRQX
|
592141079931629000
|
|
110
|
2471
|
15:32:02
|
TRQX
|
592141079931629000
|
|
86
|
2471
|
15:32:02
|
XLON
|
606214830372632000
|
|
34
|
2470
|
15:32:42
|
BATE
|
592141079931661000
|
|
76
|
2470
|
15:32:42
|
BATE
|
592141079931661000
|
|
110
|
2470
|
15:32:42
|
BATE
|
592141079931661000
|
|
284
|
2470
|
15:32:42
|
CHIX
|
606214830372662000
|
|
140
|
2470
|
15:32:42
|
TRQX
|
606214830372662000
|
|
110
|
2470
|
15:38:16
|
CHIX
|
592141079931870000
|
|
150
|
2470
|
15:38:16
|
XLON
|
592141079931870000
|
|
150
|
2470
|
15:38:16
|
CHIX
|
606214830372864000
|
|
93
|
2470
|
15:38:16
|
XLON
|
606214830372864000
|
|
110
|
2470
|
15:38:16
|
CHIX
|
606214830372864000
|
|
184
|
2470
|
15:38:16
|
XLON
|
606214830372864000
|
|
157
|
2470
|
15:38:16
|
BATE
|
592141079931870000
|
|
220
|
2470
|
15:38:16
|
XLON
|
606214830372864000
|
|
68
|
2470
|
15:38:16
|
TRQX
|
592141079931870000
|
|
110
|
2470
|
15:38:16
|
CHIX
|
606214830372864000
|
|
110
|
2470
|
15:38:18
|
XLON
|
592141079931873000
|
|
110
|
2470
|
15:40:01
|
BATE
|
592141079931934000
|
|
150
|
2470
|
15:40:01
|
CHIX
|
606214830372924000
|
|
110
|
2470
|
15:40:01
|
BATE
|
606214830372924000
|
|
261
|
2470
|
15:40:01
|
XLON
|
592141079931934000
|
|
115
|
2470
|
15:40:11
|
CHIX
|
592141079931944000
|
|
88
|
2470
|
15:40:11
|
XLON
|
606214830372934000
|
|
22
|
2470
|
15:40:11
|
XLON
|
606214830372934000
|
|
152
|
2470
|
15:41:05
|
TRQX
|
592141079931976000
|
|
42
|
2470
|
15:41:05
|
TRQX
|
592141079931976000
|
|
142
|
2470
|
15:41:05
|
CHIX
|
592141079931976000
|
|
251
|
2470
|
15:41:05
|
XLON
|
606214830372964000
|
|
110
|
2470
|
15:41:05
|
BATE
|
606214830372964000
|
|
120
|
2473
|
15:45:31
|
XLON
|
606214830373111000
|
|
208
|
2473
|
15:45:51
|
XLON
|
606214830373123000
|
|
110
|
2473
|
15:46:23
|
XLON
|
592141079932159000
|
|
127
|
2473
|
15:46:23
|
CHIX
|
606214830373140000
|
|
110
|
2473
|
15:46:48
|
XLON
|
592141079932173000
|
|
125
|
2473
|
15:46:49
|
CHIX
|
606214830373155000
|
|
149
|
2473
|
15:47:16
|
CHIX
|
606214830373170000
|
|
110
|
2473
|
15:47:16
|
XLON
|
592141079932190000
|
|
110
|
2473
|
15:47:42
|
XLON
|
592141079932207000
|
|
120
|
2474
|
15:48:38
|
XLON
|
592141079932237000
|
|
12
|
2474
|
15:48:38
|
XLON
|
606214830373215000
|
|
103
|
2474
|
15:48:38
|
XLON
|
606214830373215000
|
|
3
|
2476
|
15:50:24
|
BATE
|
606214830373281000
|
|
10
|
2476
|
15:50:24
|
BATE
|
606214830373281000
|
|
5
|
2476
|
15:50:24
|
BATE
|
606214830373281000
|
|
29
|
2476
|
15:50:24
|
BATE
|
606214830373281000
|
|
47
|
2476
|
15:50:24
|
BATE
|
592141079932306000
|
|
83
|
2476
|
15:50:24
|
BATE
|
606214830373281000
|
|
14
|
2476
|
15:50:24
|
BATE
|
592141079932306000
|
|
86
|
2476
|
15:50:24
|
BATE
|
592141079932307000
|
|
90
|
2476
|
15:50:25
|
BATE
|
592141079932308000
|
|
54
|
2476
|
15:50:25
|
BATE
|
606214830373283000
|
|
5
|
2476
|
15:50:26
|
BATE
|
606214830373284000
|
|
10
|
2476
|
15:50:27
|
BATE
|
606214830373284000
|
|
49
|
2476
|
15:50:36
|
BATE
|
606214830373290000
|
|
30
|
2476
|
15:50:40
|
AQXE
|
606214830373292000
|
|
193
|
2476
|
15:50:40
|
AQXE
|
606214830373292000
|
|
56
|
2476
|
15:50:40
|
AQXE
|
606214830373292000
|
|
249
|
2476
|
15:50:40
|
AQXE
|
592141079932317000
|
|
117
|
2476
|
15:50:40
|
AQXE
|
606214830373292000
|
|
110
|
2478
|
15:53:44
|
XLON
|
606214830373390000
|
|
11
|
2478
|
15:53:44
|
CHIX
|
592141079932420000
|
|
223
|
2478
|
15:53:44
|
XLON
|
606214830373390000
|
|
251
|
2478
|
15:53:44
|
XLON
|
606214830373390000
|
|
108
|
2478
|
15:53:44
|
CHIX
|
592141079932420000
|
|
110
|
2478
|
15:53:44
|
CHIX
|
592141079932420000
|
|
110
|
2478
|
15:53:44
|
CHIX
|
592141079932420000
|
|
205
|
2478
|
15:53:56
|
CHIX
|
606214830373399000
|
|
110
|
2478
|
15:53:56
|
XLON
|
592141079932428000
|
|
110
|
2478
|
15:53:56
|
XLON
|
592141079932428000
|
|
86
|
2478
|
15:53:56
|
XLON
|
592141079932429000
|
|
47
|
2478
|
15:53:56
|
XLON
|
592141079932429000
|
|
80
|
2478
|
15:53:57
|
XLON
|
606214830373399000
|
|
134
|
2478
|
15:53:57
|
XLON
|
606214830373399000
|
|
91
|
2478
|
15:53:57
|
XLON
|
606214830373399000
|
|
23
|
2478
|
15:53:57
|
XLON
|
606214830373399000
|
|
86
|
2478
|
15:54:23
|
XLON
|
606214830373416000
|
|
158
|
2478
|
15:54:23
|
XLON
|
606214830373416000
|
|
46
|
2478
|
15:54:24
|
CHIX
|
592141079932446000
|
|
2
|
2478
|
15:54:24
|
CHIX
|
592141079932446000
|
|
2
|
2478
|
15:54:24
|
CHIX
|
592141079932446000
|
|
147
|
2478
|
15:54:24
|
XLON
|
606214830373416000
|
|
230
|
2478
|
15:54:46
|
CHIX
|
606214830373429000
|
|
71
|
2479
|
15:55:09
|
AQXE
|
592141079932475000
|
|
32
|
2479
|
15:55:09
|
AQXE
|
592141079932475000
|
|
99
|
2479
|
15:55:09
|
AQXE
|
592141079932475000
|
|
38
|
2479
|
15:55:09
|
AQXE
|
606214830373444000
|
|
3
|
2479
|
15:55:35
|
AQXE
|
592141079932493000
|
|
76
|
2479
|
15:55:35
|
XLON
|
606214830373461000
|
|
12
|
2479
|
15:55:35
|
XLON
|
606214830373461000
|
|
30
|
2479
|
15:55:35
|
XLON
|
592141079932493000
|
|
120
|
2479
|
15:55:35
|
XLON
|
592141079932493000
|
|
220
|
2479
|
15:56:00
|
XLON
|
606214830373473000
|
|
2
|
2479
|
15:56:00
|
XLON
|
606214830373473000
|
|
42
|
2479
|
15:56:00
|
XLON
|
606214830373473000
|
|
110
|
2477
|
15:56:14
|
TRQX
|
606214830373480000
|
|
257
|
2477
|
15:56:14
|
BATE
|
592141079932513000
|
|
220
|
2477
|
15:56:14
|
AQXE
|
592141079932513000
|
|
412
|
2477
|
15:56:20
|
XLON
|
592141079932517000
|
|
220
|
2477
|
15:56:20
|
CHIX
|
606214830373484000
|
|
491
|
2477
|
15:56:20
|
XLON
|
606214830373484000
|
|
7
|
2478
|
15:56:25
|
AQXE
|
592141079932520000
|
|
97
|
2478
|
15:56:25
|
AQXE
|
592141079932520000
|
|
20
|
2478
|
15:56:25
|
AQXE
|
592141079932520000
|
|
110
|
2477
|
15:56:25
|
TRQX
|
592141079932520000
|
|
234
|
2477
|
15:57:09
|
CHIX
|
592141079932545000
|
|
220
|
2477
|
15:57:09
|
XLON
|
592141079932545000
|
|
110
|
2477
|
15:57:09
|
BATE
|
606214830373511000
|
|
110
|
2477
|
15:57:09
|
BATE
|
606214830373511000
|
|
224
|
2477
|
15:57:10
|
CHIX
|
592141079932546000
|
|
55
|
2478
|
16:00:06
|
XLON
|
592141079932646000
|
|
16
|
2478
|
16:00:06
|
XLON
|
592141079932646000
|
|
2
|
2478
|
16:00:06
|
XLON
|
592141079932646000
|
|
5
|
2478
|
16:00:06
|
XLON
|
592141079932646000
|
|
48
|
2478
|
16:00:06
|
XLON
|
592141079932646000
|
|
119
|
2479
|
16:00:30
|
XLON
|
592141079932663000
|
|
116
|
2479
|
16:00:54
|
XLON
|
592141079932678000
|
|
75
|
2479
|
16:00:54
|
XLON
|
592141079932678000
|
|
42
|
2479
|
16:00:54
|
XLON
|
592141079932678000
|
|
15
|
2479
|
16:00:54
|
XLON
|
592141079932678000
|
|
130
|
2479
|
16:01:14
|
XLON
|
592141079932692000
|
|
83
|
2479
|
16:01:14
|
XLON
|
592141079932692000
|
|
29
|
2479
|
16:01:14
|
XLON
|
592141079932692000
|
|
118
|
2479
|
16:01:44
|
XLON
|
606214830373669000
|
|
55
|
2479
|
16:01:44
|
XLON
|
606214830373669000
|
|
82
|
2479
|
16:01:44
|
XLON
|
606214830373669000
|
|
10
|
2478
|
16:01:56
|
XLON
|
592141079932718000
|
|
1
|
2478
|
16:01:56
|
XLON
|
592141079932718000
|
|
105
|
2478
|
16:01:56
|
XLON
|
592141079932718000
|
|
220
|
2477
|
16:01:56
|
XLON
|
592141079932719000
|
|
254
|
2477
|
16:01:56
|
XLON
|
592141079932719000
|
|
145
|
2477
|
16:01:56
|
BATE
|
592141079932719000
|
|
110
|
2477
|
16:01:56
|
CHIX
|
592141079932719000
|
|
126
|
2477
|
16:01:56
|
CHIX
|
592141079932719000
|
|
110
|
2477
|
16:01:56
|
CHIX
|
606214830373677000
|
|
142
|
2477
|
16:01:56
|
BATE
|
606214830373677000
|
|
81
|
2480
|
16:03:38
|
XLON
|
592141079932790000
|
|
5
|
2480
|
16:03:41
|
XLON
|
592141079932793000
|
|
50
|
2480
|
16:03:56
|
XLON
|
592141079932805000
|
|
110
|
2480
|
16:04:03
|
XLON
|
592141079932811000
|
|
19
|
2480
|
16:04:03
|
XLON
|
592141079932811000
|
|
12
|
2480
|
16:04:11
|
XLON
|
592141079932816000
|
|
105
|
2480
|
16:04:11
|
AQXE
|
606214830373771000
|
|
4
|
2479
|
16:04:24
|
BATE
|
592141079932824000
|
|
5
|
2479
|
16:04:24
|
XLON
|
606214830373778000
|
|
110
|
2479
|
16:04:24
|
XLON
|
606214830373778000
|
|
156
|
2479
|
16:04:24
|
XLON
|
606214830373778000
|
|
110
|
2479
|
16:04:24
|
TRQX
|
606214830373778000
|
|
136
|
2479
|
16:04:26
|
BATE
|
592141079932826000
|
|
2
|
2479
|
16:04:26
|
BATE
|
592141079932826000
|
|
117
|
2480
|
16:06:01
|
XLON
|
592141079932882000
|
|
7
|
2480
|
16:06:01
|
XLON
|
592141079932882000
|
|
119
|
2480
|
16:06:01
|
XLON
|
606214830373834000
|
|
4
|
2480
|
16:06:18
|
CHIX
|
606214830373844000
|
|
100
|
2480
|
16:06:18
|
CHIX
|
606214830373844000
|
|
10
|
2480
|
16:06:34
|
XLON
|
592141079932901000
|
|
43
|
2480
|
16:06:34
|
XLON
|
592141079932901000
|
|
14
|
2480
|
16:06:34
|
XLON
|
592141079932901000
|
|
76
|
2480
|
16:06:34
|
XLON
|
592141079932901000
|
|
130
|
2480
|
16:06:36
|
XLON
|
606214830373853000
|
|
123
|
2480
|
16:06:36
|
XLON
|
606214830373853000
|
|
130
|
2480
|
16:06:57
|
XLON
|
592141079932914000
|
|
105
|
2480
|
16:06:57
|
AQXE
|
606214830373865000
|
|
118
|
2480
|
16:07:20
|
CHIX
|
592141079932928000
|
|
110
|
2480
|
16:07:20
|
XLON
|
606214830373879000
|
|
108
|
2479
|
16:07:36
|
BATE
|
592141079932938000
|
|
122
|
2479
|
16:07:36
|
BATE
|
592141079932938000
|
|
7
|
2479
|
16:07:36
|
CHIX
|
592141079932938000
|
|
238
|
2479
|
16:07:36
|
XLON
|
592141079932938000
|
|
103
|
2479
|
16:07:36
|
CHIX
|
592141079932938000
|
|
110
|
2479
|
16:07:36
|
TRQX
|
592141079932938000
|
|
4
|
2479
|
16:07:36
|
XLON
|
592141079932938000
|
|
128
|
2479
|
16:07:36
|
AQXE
|
606214830373888000
|
|
63
|
2479
|
16:07:36
|
TRQX
|
606214830373888000
|
|
69
|
2479
|
16:07:36
|
TRQX
|
606214830373888000
|
|
100
|
2479
|
16:07:36
|
TRQX
|
592141079932938000
|
|
148
|
2479
|
16:07:36
|
XLON
|
606214830373888000
|
|
72
|
2479
|
16:07:36
|
XLON
|
606214830373888000
|
|
110
|
2479
|
16:07:36
|
BATE
|
592141079932938000
|
|
78
|
2479
|
16:07:36
|
AQXE
|
592141079932938000
|
|
4
|
2479
|
16:07:38
|
AQXE
|
592141079932940000
|
|
4
|
2479
|
16:07:38
|
AQXE
|
592141079932940000
|
|
4
|
2479
|
16:07:38
|
AQXE
|
592141079932940000
|
|
169
|
2481
|
16:07:44
|
AQXE
|
606214830373895000
|
|
55
|
2481
|
16:07:44
|
AQXE
|
606214830373895000
|
|
6
|
2481
|
16:07:44
|
AQXE
|
606214830373895000
|
|
250
|
2480
|
16:09:05
|
XLON
|
606214830373942000
|
|
142
|
2480
|
16:09:06
|
TRQX
|
606214830373943000
|
|
110
|
2480
|
16:09:06
|
CHIX
|
592141079932995000
|
|
252
|
2480
|
16:09:06
|
AQXE
|
606214830373943000
|
|
31
|
2479
|
16:09:11
|
AQXE
|
592141079932999000
|
|
150
|
2479
|
16:09:11
|
AQXE
|
592141079932999000
|
|
110
|
2479
|
16:09:11
|
BATE
|
606214830373947000
|
|
110
|
2479
|
16:09:11
|
CHIX
|
606214830373947000
|
|
104
|
2479
|
16:09:11
|
XLON
|
592141079932999000
|
|
104
|
2479
|
16:09:11
|
CHIX
|
606214830373947000
|
|
6
|
2479
|
16:09:11
|
CHIX
|
606214830373947000
|
|
138
|
2479
|
16:09:11
|
XLON
|
592141079932999000
|
|
91
|
2479
|
16:09:11
|
XLON
|
592141079932999000
|
|
83
|
2479
|
16:09:11
|
XLON
|
592141079932999000
|
|
49
|
2479
|
16:09:11
|
XLON
|
606214830373947000
|
|
219
|
2479
|
16:09:45
|
XLON
|
592141079933022000
|
|
14
|
2479
|
16:09:45
|
XLON
|
592141079933022000
|
|
4
|
2478
|
16:09:54
|
TRQX
|
606214830373974000
|
|
106
|
2478
|
16:10:24
|
TRQX
|
606214830373994000
|
|
110
|
2482
|
16:15:24
|
CHIX
|
592141079933270000
|
|
195
|
2482
|
16:15:24
|
XLON
|
592141079933270000
|
|
110
|
2482
|
16:15:24
|
CHIX
|
592141079933270000
|
|
110
|
2482
|
16:15:24
|
CHIX
|
606214830374208000
|
|
133
|
2482
|
16:15:24
|
XLON
|
606214830374208000
|
|
229
|
2482
|
16:15:24
|
XLON
|
606214830374208000
|
|
24
|
2482
|
16:15:24
|
XLON
|
606214830374208000
|
|
110
|
2482
|
16:15:26
|
CHIX
|
592141079933273000
|
|
49
|
2482
|
16:15:26
|
XLON
|
606214830374211000
|
|
64
|
2482
|
16:15:26
|
XLON
|
606214830374211000
|
|
287
|
2482
|
16:15:26
|
XLON
|
592141079933273000
|
|
110
|
2482
|
16:15:26
|
CHIX
|
606214830374211000
|
|
181
|
2482
|
16:15:31
|
CHIX
|
592141079933277000
|
|
110
|
2482
|
16:15:31
|
XLON
|
606214830374214000
|
|
130
|
2482
|
16:15:43
|
XLON
|
592141079933289000
|
|
55
|
2482
|
16:15:43
|
XLON
|
592141079933289000
|
|
27
|
2481
|
16:15:43
|
XLON
|
592141079933289000
|
|
110
|
2481
|
16:15:43
|
TRQX
|
606214830374226000
|
|
50
|
2482
|
16:15:44
|
CHIX
|
606214830374227000
|
|
61
|
2482
|
16:15:44
|
CHIX
|
606214830374227000
|
|
39
|
2482
|
16:15:44
|
CHIX
|
606214830374227000
|
|
22
|
2482
|
16:15:44
|
CHIX
|
592141079933289000
|
|
71
|
2482
|
16:15:44
|
CHIX
|
592141079933289000
|
|
25
|
2482
|
16:15:44
|
CHIX
|
592141079933289000
|
|
136
|
2482
|
16:15:44
|
CHIX
|
606214830374227000
|
|
6
|
2482
|
16:16:00
|
XLON
|
592141079933301000
|
|
8
|
2482
|
16:16:00
|
XLON
|
592141079933301000
|
|
1
|
2482
|
16:16:00
|
CHIX
|
606214830374238000
|
|
110
|
2482
|
16:16:00
|
XLON
|
606214830374238000
|
|
131
|
2482
|
16:16:01
|
CHIX
|
592141079933302000
|
|
110
|
2482
|
16:16:17
|
XLON
|
592141079933311000
|
|
150
|
2482
|
16:16:17
|
CHIX
|
606214830374248000
|
|
134
|
2482
|
16:16:38
|
XLON
|
592141079933326000
|
|
33
|
2482
|
16:16:38
|
XLON
|
592141079933326000
|
|
74
|
2482
|
16:16:38
|
XLON
|
592141079933326000
|
|
4
|
2482
|
16:16:38
|
XLON
|
592141079933326000
|
|
87
|
2482
|
16:16:55
|
XLON
|
606214830374273000
|
|
147
|
2482
|
16:16:55
|
XLON
|
606214830374273000
|
|
27
|
2482
|
16:16:55
|
XLON
|
606214830374273000
|
|
36
|
2481
|
16:17:04
|
AQXE
|
592141079933343000
|
|
122
|
2482
|
16:17:16
|
XLON
|
592141079933350000
|
|
136
|
2482
|
16:17:16
|
XLON
|
592141079933350000
|
|
265
|
2481
|
16:17:20
|
XLON
|
592141079933353000
|
|
330
|
2481
|
16:17:20
|
CHIX
|
592141079933353000
|
|
74
|
2481
|
16:17:20
|
AQXE
|
592141079933353000
|
|
157
|
2481
|
16:17:20
|
AQXE
|
592141079933353000
|
|
110
|
2481
|
16:17:20
|
CHIX
|
606214830374288000
|
|
147
|
2481
|
16:17:20
|
XLON
|
592141079933353000
|
|
149
|
2481
|
16:17:20
|
XLON
|
592141079933353000
|
|
116
|
2481
|
16:17:20
|
XLON
|
592141079933353000
|
|
49
|
2481
|
16:17:20
|
CHIX
|
592141079933353000
|
|
96
|
2481
|
16:17:20
|
BATE
|
606214830374288000
|
|
14
|
2481
|
16:17:20
|
BATE
|
606214830374288000
|
|
110
|
2481
|
16:17:20
|
TRQX
|
592141079933353000
|
|
33
|
2483
|
16:18:59
|
AQXE
|
606214830374360000
|
|
91
|
2483
|
16:18:59
|
AQXE
|
606214830374360000
|
|
185
|
2483
|
16:19:16
|
BATE
|
606214830374371000
|
|
1
|
2483
|
16:19:16
|
CHIX
|
592141079933440000
|
|
27
|
2484
|
16:19:24
|
AQXE
|
606214830374377000
|
|
28
|
2484
|
16:19:24
|
AQXE
|
606214830374377000
|
|
9
|
2484
|
16:19:32
|
AQXE
|
606214830374382000
|
|
71
|
2484
|
16:19:32
|
AQXE
|
606214830374382000
|
|
109
|
2484
|
16:19:32
|
AQXE
|
606214830374382000
|
|
48
|
2484
|
16:19:32
|
AQXE
|
592141079933451000
|
|
104
|
2484
|
16:19:49
|
XLON
|
606214830374394000
|
|
24
|
2484
|
16:20:10
|
BATE
|
592141079933485000
|
|
133
|
2484
|
16:20:10
|
CHIX
|
592141079933485000
|
|
107
|
2484
|
16:20:10
|
BATE
|
592141079933485000
|
|
85
|
2484
|
16:20:10
|
XLON
|
606214830374416000
|
|
87
|
2484
|
16:20:18
|
XLON
|
606214830374423000
|
|
174
|
2485
|
16:20:24
|
XLON
|
592141079933499000
|
|
184
|
2485
|
16:20:29
|
XLON
|
606214830374433000
|
|
1
|
2485
|
16:20:46
|
CHIX
|
592141079933519000
|
|
3
|
2485
|
16:20:46
|
CHIX
|
592141079933519000
|
|
200
|
2485
|
16:20:46
|
CHIX
|
592141079933519000
|
|
51
|
2485
|
16:20:46
|
CHIX
|
592141079933519000
|
|
3
|
2485
|
16:20:46
|
BATE
|
606214830374448000
|
|
220
|
2484
|
16:21:01
|
CHIX
|
592141079933532000
|
|
180
|
2484
|
16:21:01
|
BATE
|
606214830374460000
|
|
92
|
2484
|
16:21:01
|
TRQX
|
606214830374460000
|
|
8
|
2484
|
16:21:18
|
TRQX
|
606214830374476000
|
|
30
|
2484
|
16:21:18
|
XLON
|
592141079933548000
|
|
10
|
2484
|
16:21:18
|
TRQX
|
606214830374476000
|
|
86
|
2484
|
16:21:34
|
XLON
|
592141079933562000
|
|
140
|
2484
|
16:21:34
|
XLON
|
592141079933562000
|
|
110
|
2484
|
16:21:50
|
BATE
|
592141079933577000
|
|
95
|
2484
|
16:21:50
|
CHIX
|
606214830374504000
|
|
147
|
2484
|
16:21:50
|
CHIX
|
592141079933577000
|
|
178
|
2484
|
16:21:50
|
XLON
|
592141079933577000
|
|
144
|
2484
|
16:21:50
|
XLON
|
592141079933577000
|
|
110
|
2484
|
16:21:50
|
AQXE
|
592141079933577000
|
|
49
|
2484
|
16:21:50
|
CHIX
|
606214830374504000
|
|
110
|
2484
|
16:21:50
|
CHIX
|
606214830374504000
|
|
110
|
2484
|
16:21:50
|
TRQX
|
606214830374504000
|
|
110
|
2484
|
16:21:50
|
XLON
|
592141079933577000
|
|
110
|
2484
|
16:21:50
|
XLON
|
592141079933577000
|
|
81
|
2484
|
16:21:50
|
AQXE
|
606214830374504000
|
|
87
|
2483
|
16:21:58
|
TRQX
|
606214830374512000
|
|
12
|
2483
|
16:22:04
|
XLON
|
592141079933594000
|
|
219
|
2483
|
16:22:04
|
XLON
|
592141079933594000
|
|
23
|
2483
|
16:22:04
|
TRQX
|
606214830374520000
|
|
181
|
2483
|
16:22:04
|
XLON
|
592141079933594000
|
|
110
|
2483
|
16:22:24
|
CHIX
|
592141079933612000
|
|
98
|
2483
|
16:22:24
|
CHIX
|
592141079933612000
|
|
12
|
2483
|
16:22:24
|
CHIX
|
592141079933612000
|
|
138
|
2483
|
16:22:24
|
XLON
|
606214830374538000
|
|
38
|
2483
|
16:22:24
|
CHIX
|
592141079933612000
|
|
39
|
2483
|
16:22:30
|
AQXE
|
592141079933617000
|
|
32
|
2483
|
16:22:31
|
BATE
|
606214830374544000
|
|
78
|
2483
|
16:22:41
|
BATE
|
606214830374552000
|
|
38
|
2483
|
16:22:41
|
BATE
|
606214830374552000
|
|
61
|
2483
|
16:22:41
|
AQXE
|
592141079933627000
|
|
110
|
2483
|
16:22:41
|
XLON
|
592141079933627000
|
|
82
|
2483
|
16:22:45
|
BATE
|
606214830374555000
|
|
10
|
2483
|
16:23:04
|
AQXE
|
592141079933645000
|
|
110
|
2483
|
16:23:20
|
BATE
|
592141079933657000
|
|
154
|
2483
|
16:23:20
|
BATE
|
592141079933657000
|
|
235
|
2483
|
16:23:20
|
XLON
|
606214830374582000
|
|
123
|
2483
|
16:23:20
|
CHIX
|
606214830374582000
|
|
110
|
2483
|
16:23:20
|
TRQX
|
606214830374582000
|
|
23
|
2483
|
16:23:20
|
TRQX
|
606214830374582000
|
|
87
|
2483
|
16:23:34
|
TRQX
|
606214830374593000
|
|
28
|
2483
|
16:23:54
|
TRQX
|
592141079933684000
|
|
78
|
2483
|
16:24:14
|
TRQX
|
592141079933699000
|
|
4
|
2483
|
16:24:34
|
TRQX
|
592141079933716000
|
|
6
|
2483
|
16:24:34
|
TRQX
|
606214830374638000
|
|
128
|
2483
|
16:24:34
|
TRQX
|
606214830374638000
|
|
33
|
2483
|
16:24:34
|
XLON
|
606214830374638000
|
|
143
|
2483
|
16:24:34
|
CHIX
|
592141079933716000
|
|
8
|
2483
|
16:24:34
|
CHIX
|
606214830374638000
|
|
87
|
2483
|
16:24:54
|
TRQX
|
606214830374654000
|
|
62
|
2483
|
16:25:07
|
BATE
|
592141079933751000
|
|
71
|
2483
|
16:25:07
|
XLON
|
606214830374672000
|
|
23
|
2483
|
16:25:07
|
TRQX
|
606214830374672000
|
|
6
|
2483
|
16:25:09
|
XLON
|
606214830374674000
|
|
93
|
2483
|
16:25:13
|
BATE
|
592141079933757000
|
|
110
|
2483
|
16:25:13
|
CHIX
|
592141079933757000
|
|
162
|
2483
|
16:25:13
|
CHIX
|
592141079933757000
|
|
245
|
2483
|
16:25:13
|
XLON
|
606214830374677000
|
|
75
|
2483
|
16:25:13
|
CHIX
|
606214830374677000
|
|
48
|
2483
|
16:25:13
|
CHIX
|
606214830374677000
|
|
110
|
2483
|
16:25:13
|
CHIX
|
606214830374677000
|
|
110
|
2483
|
16:25:13
|
AQXE
|
592141079933757000
|
|
110
|
2483
|
16:25:20
|
CHIX
|
592141079933762000
|
|
138
|
2483
|
16:25:20
|
XLON
|
606214830374683000
|
|
115
|
2483
|
16:25:20
|
XLON
|
606214830374683000
|
|
49
|
2482
|
16:25:20
|
TRQX
|
606214830374683000
|
|
5
|
2482
|
16:25:34
|
TRQX
|
606214830374693000
|
|
78
|
2482
|
16:25:34
|
TRQX
|
606214830374693000
|
|
146
|
2483
|
16:26:21
|
TRQX
|
592141079933808000
|
|
40
|
2483
|
16:27:07
|
BATE
|
606214830374758000
|
|
70
|
2483
|
16:27:07
|
BATE
|
606214830374758000
|
|
93
|
2484
|
16:28:26
|
XLON
|
606214830374808000
|
|
57
|
2484
|
16:28:26
|
XLON
|
606214830374808000
|
|
110
|
2483
|
16:28:26
|
TRQX
|
592141079933894000
|
|
220
|
2483
|
16:29:03
|
XLON
|
592141079933915000
|
|
51
|
2483
|
16:29:03
|
AQXE
|
606214830374829000
|
|
69
|
2483
|
16:29:03
|
AQXE
|
606214830374829000
|
|
220
|
2483
|
16:29:03
|
CHIX
|
606214830374829000
|
|
71
|
2483
|
16:29:03
|
TRQX
|
592141079933915000
|
|
22
|
2483
|
16:29:03
|
TRQX
|
592141079933915000
|
|
48
|
2483
|
16:29:03
|
CHIX
|
592141079933915000
|
|
82
|
2483
|
16:29:03
|
CHIX
|
592141079933915000
|
|
102
|
2483
|
16:29:03
|
CHIX
|
592141079933915000
|
|
116
|
2483
|
16:29:03
|
CHIX
|
592141079933915000
|
|
20
|
2483
|
16:29:03
|
XLON
|
606214830374829000
|
|
165
|
2483
|
16:29:03
|
XLON
|
606214830374829000
|
|
142
|
2483
|
16:29:03
|
XLON
|
606214830374829000
|
|
130
|
2483
|
16:29:03
|
XLON
|
606214830374829000
|
|
131
|
2483
|
16:29:03
|
XLON
|
606214830374829000
|
|
31
|
2483
|
16:29:03
|
AQXE
|
592141079933915000
|
|
54
|
2483
|
16:29:03
|
CHIX
|
592141079933915000
|
|
48
|
2483
|
16:29:19
|
BATE
|
592141079933925000
|
|
87
|
2483
|
16:29:44
|
XLON
|
606214830374855000
|
|
133
|
2483
|
16:29:44
|
XLON
|
606214830374855000
|
|
109
|
2484
|
16:29:53
|
AQXE
|
592141079933955000
|
|
34
|
2484
|
16:29:53
|
AQXE
|
592141079933955000
|
|
511
|
2484
|
16:29:53
|
AQXE
|
606214830374868000
|
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
POSFLFERRVISLIS
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
