Associated British Foods PLC Transaction in Own Shares
22 June 2024 - 2:44AM
RNS Regulatory News
RNS Number : 4744T
Associated British Foods PLC
21 June 2024
21
June 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 21 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:
|
21 June 2024
|
|
Number of shares
repurchased:
|
125,000
|
|
Average price paid per
share:
|
GBp 2,468.8793
|
|
Highest price paid per
share:
|
GBp 2,492.0000
|
|
Lowest price paid per
share:
|
GBp 2,456.0000
|
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: 21 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
|
9,863
|
2,489.00
|
2,458.00
|
2,466.67
|
|
CBOE BXE
|
20,842
|
2,489.00
|
2,456.00
|
2,468.01
|
|
CBOE CXE
|
30,697
|
2,491.00
|
2,456.00
|
2,468.96
|
|
London Stock Exchange
|
54,657
|
2,492.00
|
2,456.00
|
2,469.73
|
|
Turquoise
|
8,941
|
2,490.00
|
2,456.00
|
2,467.88
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
112
|
2483
|
08:03:38
|
XLON
|
592143557208181000
|
|
112
|
2481
|
08:03:40
|
BATE
|
592143557208181000
|
|
5
|
2481
|
08:03:40
|
BATE
|
592143557208181000
|
|
107
|
2481
|
08:03:40
|
BATE
|
592143557208181000
|
|
359
|
2481
|
08:03:40
|
XLON
|
606217307658708000
|
|
112
|
2481
|
08:03:40
|
XLON
|
606217307658708000
|
|
112
|
2481
|
08:03:40
|
CHIX
|
592143557208181000
|
|
430
|
2481
|
08:03:40
|
XLON
|
606217307658708000
|
|
195
|
2481
|
08:03:40
|
XLON
|
606217307658708000
|
|
426
|
2480
|
08:03:45
|
XLON
|
592143557208183000
|
|
145
|
2480
|
08:03:45
|
XLON
|
592143557208183000
|
|
112
|
2480
|
08:03:45
|
TRQX
|
592143557208183000
|
|
112
|
2480
|
08:03:45
|
BATE
|
592143557208183000
|
|
112
|
2480
|
08:03:45
|
TRQX
|
606217307658710000
|
|
112
|
2480
|
08:03:45
|
BATE
|
606217307658710000
|
|
224
|
2480
|
08:03:45
|
BATE
|
606217307658710000
|
|
112
|
2484
|
08:08:10
|
CHIX
|
606217307658794000
|
|
374
|
2484
|
08:08:10
|
XLON
|
606217307658794000
|
|
112
|
2484
|
08:09:21
|
XLON
|
592143557208301000
|
|
112
|
2484
|
08:09:21
|
BATE
|
592143557208301000
|
|
142
|
2484
|
08:09:21
|
CHIX
|
606217307658823000
|
|
174
|
2484
|
08:09:21
|
XLON
|
592143557208301000
|
|
40
|
2486
|
08:14:04
|
XLON
|
592143557208399000
|
|
43
|
2486
|
08:14:04
|
XLON
|
592143557208399000
|
|
41
|
2486
|
08:14:04
|
XLON
|
606217307658916000
|
|
124
|
2486
|
08:14:55
|
XLON
|
606217307658930000
|
|
17
|
2484
|
08:15:31
|
XLON
|
606217307658953000
|
|
236
|
2486
|
08:16:22
|
TRQX
|
606217307658974000
|
|
208
|
2486
|
08:17:00
|
XLON
|
606217307658988000
|
|
123
|
2488
|
08:18:03
|
CHIX
|
592143557208499000
|
|
17
|
2488
|
08:18:03
|
XLON
|
606217307659012000
|
|
95
|
2488
|
08:18:03
|
XLON
|
606217307659012000
|
|
187
|
2491
|
08:18:42
|
XLON
|
606217307659030000
|
|
165
|
2491
|
08:18:54
|
XLON
|
592143557208522000
|
|
455
|
2490
|
08:19:04
|
XLON
|
592143557208527000
|
|
482
|
2490
|
08:19:04
|
XLON
|
592143557208527000
|
|
112
|
2490
|
08:19:04
|
TRQX
|
606217307659039000
|
|
133
|
2490
|
08:19:04
|
XLON
|
606217307659039000
|
|
282
|
2489
|
08:21:37
|
XLON
|
606217307659091000
|
|
262
|
2489
|
08:21:37
|
XLON
|
606217307659091000
|
|
236
|
2488
|
08:21:40
|
XLON
|
592143557208581000
|
|
112
|
2488
|
08:21:40
|
CHIX
|
592143557208581000
|
|
336
|
2488
|
08:21:40
|
BATE
|
606217307659091000
|
|
17
|
2488
|
08:26:34
|
XLON
|
592143557208665000
|
|
319
|
2488
|
08:30:43
|
XLON
|
592143557208743000
|
|
89
|
2488
|
08:30:43
|
BATE
|
592143557208743000
|
|
23
|
2488
|
08:30:43
|
BATE
|
592143557208743000
|
|
58
|
2488
|
08:30:43
|
XLON
|
606217307659246000
|
|
84
|
2488
|
08:30:43
|
XLON
|
606217307659246000
|
|
182
|
2488
|
08:30:43
|
XLON
|
606217307659246000
|
|
138
|
2488
|
08:30:43
|
TRQX
|
606217307659246000
|
|
143
|
2488
|
08:30:43
|
CHIX
|
606217307659246000
|
|
264
|
2488
|
08:30:43
|
CHIX
|
592143557208743000
|
|
17
|
2488
|
08:31:49
|
AQXE
|
592143557208768000
|
|
17
|
2488
|
08:32:34
|
AQXE
|
592143557208783000
|
|
17
|
2488
|
08:35:00
|
AQXE
|
592143557208835000
|
|
17
|
2488
|
08:35:54
|
AQXE
|
592143557208854000
|
|
44
|
2488
|
08:36:48
|
AQXE
|
592143557208872000
|
|
112
|
2488
|
08:36:48
|
AQXE
|
606217307659372000
|
|
119
|
2489
|
08:39:44
|
AQXE
|
606217307659415000
|
|
130
|
2492
|
08:42:11
|
XLON
|
606217307659460000
|
|
17
|
2492
|
08:43:31
|
XLON
|
592143557208990000
|
|
114
|
2492
|
08:43:31
|
XLON
|
592143557208990000
|
|
29
|
2492
|
08:43:31
|
XLON
|
606217307659484000
|
|
17
|
2492
|
08:43:31
|
XLON
|
606217307659484000
|
|
37
|
2492
|
08:44:04
|
XLON
|
606217307659492000
|
|
18
|
2492
|
08:44:14
|
XLON
|
592143557209001000
|
|
112
|
2492
|
08:44:14
|
XLON
|
592143557209001000
|
|
129
|
2492
|
08:45:01
|
XLON
|
592143557209014000
|
|
250
|
2492
|
08:47:05
|
XLON
|
606217307659542000
|
|
129
|
2491
|
08:47:30
|
CHIX
|
592143557209061000
|
|
224
|
2490
|
08:47:38
|
CHIX
|
592143557209064000
|
|
139
|
2490
|
08:47:38
|
CHIX
|
592143557209064000
|
|
202
|
2490
|
08:47:38
|
CHIX
|
592143557209064000
|
|
366
|
2490
|
08:47:38
|
XLON
|
606217307659555000
|
|
130
|
2490
|
08:47:38
|
XLON
|
606217307659555000
|
|
112
|
2490
|
08:47:38
|
XLON
|
606217307659555000
|
|
255
|
2490
|
08:47:38
|
CHIX
|
592143557209064000
|
|
101
|
2490
|
08:47:38
|
CHIX
|
592143557209064000
|
|
78
|
2490
|
08:47:38
|
XLON
|
606217307659555000
|
|
316
|
2489
|
08:48:05
|
CHIX
|
592143557209071000
|
|
224
|
2489
|
08:48:05
|
BATE
|
606217307659562000
|
|
133
|
2489
|
08:48:05
|
XLON
|
592143557209071000
|
|
46
|
2489
|
08:48:05
|
XLON
|
592143557209071000
|
|
45
|
2489
|
08:48:05
|
XLON
|
592143557209071000
|
|
112
|
2489
|
08:48:05
|
CHIX
|
592143557209071000
|
|
158
|
2489
|
08:48:05
|
BATE
|
606217307659562000
|
|
174
|
2489
|
08:48:05
|
XLON
|
592143557209071000
|
|
112
|
2488
|
08:50:01
|
AQXE
|
592143557209112000
|
|
112
|
2488
|
08:50:01
|
BATE
|
592143557209112000
|
|
208
|
2488
|
08:50:01
|
CHIX
|
606217307659600000
|
|
17
|
2482
|
09:01:37
|
XLON
|
606217307659799000
|
|
112
|
2482
|
09:02:10
|
AQXE
|
592143557209333000
|
|
112
|
2482
|
09:02:10
|
BATE
|
592143557209333000
|
|
40
|
2482
|
09:02:10
|
BATE
|
592143557209333000
|
|
98
|
2482
|
09:02:10
|
BATE
|
592143557209333000
|
|
28
|
2482
|
09:02:10
|
CHIX
|
606217307659811000
|
|
135
|
2482
|
09:02:10
|
XLON
|
606217307659811000
|
|
112
|
2482
|
09:02:10
|
TRQX
|
606217307659811000
|
|
84
|
2482
|
09:02:10
|
CHIX
|
606217307659811000
|
|
71
|
2482
|
09:02:10
|
TRQX
|
606217307659811000
|
|
74
|
2482
|
09:02:10
|
TRQX
|
606217307659811000
|
|
71
|
2482
|
09:02:10
|
AQXE
|
592143557209333000
|
|
59
|
2482
|
09:02:10
|
XLON
|
592143557209333000
|
|
112
|
2481
|
09:02:16
|
AQXE
|
592143557209335000
|
|
112
|
2481
|
09:02:16
|
BATE
|
592143557209335000
|
|
150
|
2481
|
09:02:16
|
TRQX
|
592143557209335000
|
|
112
|
2481
|
09:02:16
|
CHIX
|
606217307659813000
|
|
138
|
2481
|
09:02:16
|
CHIX
|
606217307659813000
|
|
141
|
2481
|
09:02:16
|
CHIX
|
606217307659813000
|
|
269
|
2477
|
09:12:34
|
CHIX
|
592143557209531000
|
|
18
|
2477
|
09:12:34
|
XLON
|
606217307659999000
|
|
193
|
2477
|
09:12:34
|
XLON
|
606217307659999000
|
|
224
|
2477
|
09:12:34
|
BATE
|
606217307659999000
|
|
17
|
2477
|
09:13:45
|
XLON
|
592143557209556000
|
|
17
|
2477
|
09:15:01
|
XLON
|
592143557209577000
|
|
17
|
2477
|
09:15:28
|
XLON
|
592143557209584000
|
|
17
|
2477
|
09:18:34
|
XLON
|
592143557209639000
|
|
44
|
2477
|
09:18:34
|
XLON
|
592143557209639000
|
|
136
|
2477
|
09:21:02
|
CHIX
|
592143557209684000
|
|
136
|
2477
|
09:21:02
|
CHIX
|
606217307660144000
|
|
112
|
2477
|
09:21:02
|
BATE
|
606217307660144000
|
|
1
|
2476
|
09:21:02
|
BATE
|
592143557209684000
|
|
111
|
2476
|
09:21:02
|
BATE
|
592143557209684000
|
|
112
|
2476
|
09:21:02
|
TRQX
|
592143557209684000
|
|
123
|
2476
|
09:21:02
|
AQXE
|
592143557209684000
|
|
125
|
2476
|
09:21:02
|
AQXE
|
592143557209684000
|
|
199
|
2476
|
09:21:02
|
BATE
|
606217307660145000
|
|
115
|
2476
|
09:21:02
|
CHIX
|
606217307660145000
|
|
114
|
2476
|
09:21:02
|
CHIX
|
606217307660145000
|
|
248
|
2476
|
09:21:02
|
CHIX
|
606217307660145000
|
|
136
|
2475
|
09:21:02
|
TRQX
|
592143557209684000
|
|
112
|
2475
|
09:21:02
|
BATE
|
606217307660145000
|
|
17
|
2468
|
09:29:28
|
BATE
|
592143557209828000
|
|
253
|
2468
|
09:33:05
|
BATE
|
592143557209898000
|
|
112
|
2468
|
09:33:05
|
XLON
|
592143557209898000
|
|
112
|
2467
|
09:33:05
|
TRQX
|
592143557209898000
|
|
148
|
2467
|
09:33:05
|
XLON
|
592143557209898000
|
|
39
|
2468
|
09:33:05
|
CHIX
|
606217307660347000
|
|
185
|
2468
|
09:33:05
|
CHIX
|
606217307660347000
|
|
148
|
2468
|
09:33:05
|
TRQX
|
606217307660347000
|
|
112
|
2467
|
09:33:05
|
CHIX
|
592143557209898000
|
|
148
|
2467
|
09:33:05
|
AQXE
|
606217307660347000
|
|
133
|
2467
|
09:33:05
|
BATE
|
606217307660347000
|
|
112
|
2467
|
09:33:05
|
CHIX
|
606217307660347000
|
|
255
|
2468
|
09:33:05
|
CHIX
|
606217307660347000
|
|
48
|
2468
|
09:33:05
|
CHIX
|
606217307660347000
|
|
18
|
2470
|
09:45:40
|
XLON
|
592143557210132000
|
|
17
|
2470
|
09:46:16
|
XLON
|
592143557210144000
|
|
111
|
2470
|
09:46:16
|
XLON
|
592143557210144000
|
|
112
|
2470
|
09:46:16
|
AQXE
|
606217307660579000
|
|
236
|
2469
|
09:48:13
|
CHIX
|
592143557210175000
|
|
17
|
2468
|
09:49:37
|
XLON
|
592143557210205000
|
|
95
|
2468
|
09:49:37
|
XLON
|
592143557210205000
|
|
183
|
2468
|
09:49:37
|
CHIX
|
592143557210205000
|
|
112
|
2468
|
09:49:37
|
TRQX
|
606217307660637000
|
|
224
|
2468
|
09:49:37
|
BATE
|
606217307660637000
|
|
200
|
2468
|
09:49:37
|
XLON
|
592143557210205000
|
|
12
|
2468
|
09:49:37
|
XLON
|
592143557210205000
|
|
18
|
2467
|
09:52:52
|
BATE
|
592143557210260000
|
|
181
|
2467
|
09:52:52
|
CHIX
|
592143557210261000
|
|
94
|
2467
|
09:52:52
|
BATE
|
592143557210261000
|
|
192
|
2467
|
09:52:52
|
CHIX
|
606217307660690000
|
|
17
|
2466
|
09:53:52
|
BATE
|
592143557210279000
|
|
17
|
2466
|
09:58:58
|
BATE
|
592143557210367000
|
|
18
|
2466
|
09:59:40
|
BATE
|
592143557210380000
|
|
17
|
2466
|
10:00:49
|
BATE
|
592143557210400000
|
|
182
|
2466
|
10:00:49
|
CHIX
|
592143557210400000
|
|
177
|
2466
|
10:00:49
|
BATE
|
592143557210400000
|
|
112
|
2466
|
10:00:49
|
TRQX
|
606217307660823000
|
|
129
|
2466
|
10:06:13
|
CHIX
|
592143557210510000
|
|
112
|
2466
|
10:06:13
|
BATE
|
606217307660926000
|
|
17
|
2465
|
10:07:33
|
XLON
|
606217307660952000
|
|
95
|
2465
|
10:07:33
|
XLON
|
606217307660952000
|
|
13
|
2465
|
10:07:58
|
BATE
|
592143557210544000
|
|
17
|
2465
|
10:08:31
|
BATE
|
592143557210554000
|
|
247
|
2465
|
10:09:11
|
BATE
|
592143557210566000
|
|
156
|
2465
|
10:09:11
|
BATE
|
592143557210566000
|
|
112
|
2465
|
10:09:11
|
TRQX
|
592143557210566000
|
|
144
|
2464
|
10:09:11
|
XLON
|
592143557210566000
|
|
163
|
2465
|
10:09:11
|
AQXE
|
606217307660979000
|
|
224
|
2465
|
10:09:11
|
CHIX
|
606217307660979000
|
|
112
|
2464
|
10:09:11
|
BATE
|
606217307660979000
|
|
68
|
2462
|
10:15:32
|
AQXE
|
606217307661101000
|
|
63
|
2464
|
10:15:32
|
BATE
|
592143557210693000
|
|
136
|
2465
|
10:15:38
|
CHIX
|
592143557210695000
|
|
112
|
2463
|
10:15:41
|
XLON
|
606217307661104000
|
|
156
|
2463
|
10:15:41
|
BATE
|
592143557210696000
|
|
224
|
2463
|
10:15:41
|
CHIX
|
606217307661104000
|
|
302
|
2463
|
10:15:42
|
XLON
|
592143557210697000
|
|
112
|
2463
|
10:15:42
|
AQXE
|
592143557210697000
|
|
112
|
2463
|
10:15:42
|
TRQX
|
606217307661105000
|
|
142
|
2463
|
10:15:42
|
XLON
|
592143557210697000
|
|
140
|
2463
|
10:15:42
|
XLON
|
592143557210697000
|
|
112
|
2463
|
10:15:42
|
CHIX
|
606217307661105000
|
|
103
|
2463
|
10:15:42
|
CHIX
|
606217307661105000
|
|
112
|
2463
|
10:15:43
|
XLON
|
592143557210698000
|
|
44
|
2463
|
10:15:43
|
CHIX
|
606217307661105000
|
|
112
|
2464
|
10:16:20
|
CHIX
|
592143557210714000
|
|
140
|
2464
|
10:16:20
|
BATE
|
606217307661121000
|
|
232
|
2462
|
10:16:27
|
XLON
|
606217307661124000
|
|
85
|
2462
|
10:16:34
|
XLON
|
606217307661126000
|
|
112
|
2462
|
10:16:34
|
BATE
|
592143557210720000
|
|
112
|
2462
|
10:16:34
|
CHIX
|
592143557210720000
|
|
112
|
2462
|
10:16:34
|
CHIX
|
606217307661126000
|
|
160
|
2462
|
10:16:34
|
XLON
|
606217307661126000
|
|
60
|
2462
|
10:16:34
|
XLON
|
606217307661126000
|
|
224
|
2462
|
10:16:34
|
XLON
|
592143557210720000
|
|
116
|
2462
|
10:16:34
|
BATE
|
606217307661126000
|
|
112
|
2462
|
10:16:34
|
CHIX
|
592143557210720000
|
|
39
|
2462
|
10:16:34
|
XLON
|
606217307661126000
|
|
17
|
2462
|
10:16:34
|
XLON
|
592143557210720000
|
|
294
|
2461
|
10:16:49
|
XLON
|
592143557210726000
|
|
445
|
2463
|
10:17:50
|
XLON
|
592143557210746000
|
|
31
|
2461
|
10:17:53
|
XLON
|
592143557210748000
|
|
103
|
2461
|
10:17:53
|
TRQX
|
592143557210748000
|
|
26
|
2461
|
10:17:53
|
TRQX
|
592143557210748000
|
|
112
|
2461
|
10:17:53
|
BATE
|
606217307661153000
|
|
137
|
2461
|
10:17:53
|
CHIX
|
592143557210748000
|
|
127
|
2460
|
10:19:25
|
TRQX
|
592143557210783000
|
|
112
|
2460
|
10:19:25
|
BATE
|
606217307661186000
|
|
112
|
2458
|
10:19:43
|
CHIX
|
592143557210789000
|
|
200
|
2458
|
10:19:43
|
BATE
|
606217307661192000
|
|
112
|
2457
|
10:20:32
|
BATE
|
592143557210807000
|
|
62
|
2457
|
10:20:32
|
CHIX
|
606217307661209000
|
|
93
|
2457
|
10:20:32
|
CHIX
|
606217307661209000
|
|
112
|
2457
|
10:20:41
|
XLON
|
606217307661212000
|
|
208
|
2457
|
10:20:56
|
CHIX
|
592143557210815000
|
|
41
|
2457
|
10:20:56
|
TRQX
|
592143557210815000
|
|
71
|
2457
|
10:20:56
|
XLON
|
606217307661216000
|
|
122
|
2456
|
10:21:06
|
TRQX
|
592143557210819000
|
|
112
|
2456
|
10:21:06
|
CHIX
|
606217307661220000
|
|
204
|
2456
|
10:21:06
|
BATE
|
606217307661220000
|
|
112
|
2456
|
10:22:04
|
XLON
|
592143557210840000
|
|
112
|
2456
|
10:22:04
|
TRQX
|
606217307661240000
|
|
10
|
2456
|
10:22:04
|
TRQX
|
606217307661240000
|
|
100
|
2456
|
10:26:40
|
BATE
|
592143557210923000
|
|
12
|
2456
|
10:26:40
|
BATE
|
592143557210923000
|
|
297
|
2456
|
10:26:40
|
XLON
|
606217307661319000
|
|
35
|
2460
|
10:35:04
|
XLON
|
606217307661468000
|
|
92
|
2460
|
10:35:04
|
XLON
|
606217307661468000
|
|
153
|
2464
|
10:38:57
|
XLON
|
592143557211159000
|
|
1
|
2464
|
10:38:57
|
XLON
|
592143557211159000
|
|
256
|
2462
|
10:39:29
|
XLON
|
592143557211172000
|
|
71
|
2464
|
10:39:33
|
AQXE
|
606217307661556000
|
|
57
|
2464
|
10:39:33
|
AQXE
|
606217307661556000
|
|
32
|
2464
|
10:40:56
|
XLON
|
592143557211203000
|
|
210
|
2464
|
10:41:21
|
XLON
|
592143557211213000
|
|
119
|
2464
|
10:41:21
|
XLON
|
606217307661593000
|
|
50
|
2464
|
10:41:21
|
XLON
|
606217307661593000
|
|
112
|
2464
|
10:41:21
|
CHIX
|
592143557211213000
|
|
58
|
2464
|
10:41:21
|
BATE
|
606217307661593000
|
|
54
|
2464
|
10:41:21
|
BATE
|
606217307661593000
|
|
441
|
2464
|
10:41:21
|
XLON
|
592143557211213000
|
|
92
|
2464
|
10:41:21
|
XLON
|
592143557211213000
|
|
63
|
2464
|
10:41:21
|
XLON
|
606217307661593000
|
|
49
|
2464
|
10:41:21
|
XLON
|
592143557211213000
|
|
115
|
2463
|
10:42:37
|
XLON
|
592143557211241000
|
|
122
|
2463
|
10:42:37
|
XLON
|
606217307661620000
|
|
128
|
2462
|
10:42:37
|
XLON
|
606217307661620000
|
|
224
|
2461
|
10:44:17
|
CHIX
|
592143557211273000
|
|
82
|
2461
|
10:44:17
|
AQXE
|
606217307661650000
|
|
224
|
2461
|
10:44:17
|
BATE
|
606217307661650000
|
|
30
|
2461
|
10:44:17
|
AQXE
|
606217307661650000
|
|
125
|
2461
|
10:44:17
|
XLON
|
592143557211273000
|
|
139
|
2461
|
10:44:17
|
XLON
|
606217307661650000
|
|
110
|
2461
|
10:44:17
|
XLON
|
606217307661650000
|
|
112
|
2461
|
10:44:21
|
CHIX
|
592143557211277000
|
|
224
|
2461
|
10:44:21
|
XLON
|
592143557211277000
|
|
112
|
2461
|
10:44:21
|
BATE
|
606217307661654000
|
|
165
|
2461
|
10:44:21
|
AQXE
|
606217307661654000
|
|
28
|
2461
|
10:44:23
|
XLON
|
592143557211278000
|
|
112
|
2460
|
10:45:26
|
TRQX
|
592143557211299000
|
|
143
|
2460
|
10:45:26
|
BATE
|
592143557211299000
|
|
132
|
2460
|
10:45:26
|
XLON
|
606217307661675000
|
|
112
|
2460
|
10:45:26
|
BATE
|
606217307661675000
|
|
112
|
2460
|
10:45:26
|
CHIX
|
592143557211299000
|
|
112
|
2460
|
10:45:26
|
CHIX
|
592143557211299000
|
|
39
|
2460
|
10:45:26
|
CHIX
|
606217307661675000
|
|
73
|
2460
|
10:45:26
|
CHIX
|
606217307661675000
|
|
112
|
2459
|
10:45:29
|
TRQX
|
592143557211301000
|
|
156
|
2459
|
10:45:29
|
CHIX
|
606217307661677000
|
|
112
|
2458
|
10:50:03
|
BATE
|
592143557211402000
|
|
172
|
2458
|
10:50:03
|
AQXE
|
606217307661773000
|
|
146
|
2458
|
10:51:15
|
BATE
|
606217307661812000
|
|
23
|
2460
|
10:53:45
|
XLON
|
606217307661883000
|
|
131
|
2463
|
10:54:19
|
XLON
|
592143557211537000
|
|
203
|
2464
|
10:54:33
|
CHIX
|
592143557211544000
|
|
60
|
2464
|
10:54:33
|
CHIX
|
592143557211544000
|
|
177
|
2463
|
10:54:44
|
XLON
|
592143557211549000
|
|
50
|
2463
|
10:55:11
|
XLON
|
592143557211564000
|
|
58
|
2463
|
10:55:11
|
XLON
|
592143557211564000
|
|
133
|
2463
|
10:55:11
|
XLON
|
592143557211564000
|
|
20
|
2463
|
10:55:11
|
XLON
|
606217307661928000
|
|
90
|
2463
|
10:55:49
|
AQXE
|
592143557211586000
|
|
161
|
2463
|
10:55:49
|
AQXE
|
592143557211586000
|
|
179
|
2461
|
10:56:00
|
XLON
|
606217307661953000
|
|
112
|
2461
|
10:56:02
|
CHIX
|
606217307661955000
|
|
6
|
2460
|
10:56:45
|
XLON
|
606217307661975000
|
|
3
|
2460
|
10:56:45
|
XLON
|
606217307661975000
|
|
136
|
2462
|
10:57:00
|
XLON
|
606217307661985000
|
|
17
|
2462
|
10:57:43
|
XLON
|
592143557211647000
|
|
91
|
2462
|
10:57:43
|
XLON
|
592143557211647000
|
|
4
|
2462
|
10:57:43
|
XLON
|
592143557211647000
|
|
118
|
2462
|
10:57:43
|
CHIX
|
606217307662008000
|
|
24
|
2463
|
10:58:19
|
BATE
|
592143557211671000
|
|
88
|
2463
|
10:58:19
|
BATE
|
592143557211671000
|
|
70
|
2463
|
10:58:19
|
AQXE
|
606217307662031000
|
|
27
|
2463
|
10:58:19
|
AQXE
|
606217307662031000
|
|
49
|
2463
|
10:58:19
|
AQXE
|
606217307662031000
|
|
73
|
2463
|
10:58:40
|
AQXE
|
606217307662041000
|
|
30
|
2463
|
10:58:40
|
AQXE
|
606217307662041000
|
|
42
|
2463
|
10:58:40
|
AQXE
|
592143557211682000
|
|
140
|
2464
|
10:59:00
|
XLON
|
606217307662050000
|
|
56
|
2464
|
10:59:00
|
XLON
|
606217307662050000
|
|
36
|
2464
|
10:59:00
|
XLON
|
606217307662050000
|
|
56
|
2463
|
10:59:03
|
XLON
|
592143557211693000
|
|
140
|
2463
|
10:59:03
|
XLON
|
592143557211693000
|
|
89
|
2463
|
10:59:03
|
XLON
|
592143557211693000
|
|
71
|
2462
|
10:59:36
|
AQXE
|
606217307662071000
|
|
25
|
2462
|
10:59:36
|
AQXE
|
606217307662071000
|
|
71
|
2463
|
10:59:36
|
BATE
|
592143557211713000
|
|
88
|
2463
|
10:59:36
|
BATE
|
592143557211713000
|
|
112
|
2461
|
10:59:44
|
BATE
|
592143557211716000
|
|
36
|
2463
|
11:01:02
|
XLON
|
606217307662109000
|
|
124
|
2463
|
11:01:02
|
XLON
|
606217307662109000
|
|
99
|
2463
|
11:01:02
|
XLON
|
606217307662109000
|
|
224
|
2461
|
11:02:06
|
AQXE
|
592143557211776000
|
|
80
|
2461
|
11:02:06
|
CHIX
|
592143557211776000
|
|
120
|
2461
|
11:02:06
|
XLON
|
606217307662131000
|
|
88
|
2461
|
11:02:06
|
XLON
|
606217307662131000
|
|
333
|
2461
|
11:02:06
|
XLON
|
592143557211776000
|
|
112
|
2461
|
11:02:06
|
CHIX
|
606217307662131000
|
|
188
|
2461
|
11:02:14
|
XLON
|
592143557211778000
|
|
1
|
2460
|
11:02:18
|
XLON
|
606217307662136000
|
|
158
|
2460
|
11:06:35
|
XLON
|
606217307662230000
|
|
142
|
2460
|
11:06:35
|
XLON
|
606217307662230000
|
|
224
|
2463
|
11:09:48
|
BATE
|
592143557211930000
|
|
412
|
2463
|
11:09:48
|
XLON
|
606217307662280000
|
|
248
|
2463
|
11:09:48
|
XLON
|
592143557211930000
|
|
54
|
2463
|
11:09:48
|
XLON
|
592143557211930000
|
|
49
|
2463
|
11:09:48
|
XLON
|
592143557211930000
|
|
100
|
2463
|
11:09:48
|
CHIX
|
606217307662280000
|
|
303
|
2463
|
11:09:49
|
XLON
|
606217307662280000
|
|
112
|
2463
|
11:09:49
|
CHIX
|
592143557211930000
|
|
112
|
2463
|
11:09:49
|
XLON
|
592143557211930000
|
|
210
|
2463
|
11:10:24
|
CHIX
|
606217307662288000
|
|
13
|
2463
|
11:18:01
|
BATE
|
592143557212083000
|
|
100
|
2463
|
11:18:01
|
BATE
|
592143557212083000
|
|
119
|
2465
|
11:26:11
|
XLON
|
592143557212248000
|
|
46
|
2465
|
11:26:11
|
XLON
|
606217307662584000
|
|
126
|
2465
|
11:26:11
|
XLON
|
606217307662584000
|
|
335
|
2465
|
11:26:11
|
XLON
|
606217307662584000
|
|
112
|
2465
|
11:26:11
|
CHIX
|
592143557212248000
|
|
336
|
2465
|
11:26:11
|
CHIX
|
592143557212248000
|
|
124
|
2465
|
11:26:11
|
CHIX
|
606217307662584000
|
|
119
|
2465
|
11:26:11
|
CHIX
|
606217307662584000
|
|
374
|
2465
|
11:26:11
|
XLON
|
592143557212248000
|
|
17
|
2463
|
11:28:13
|
XLON
|
606217307662621000
|
|
125
|
2463
|
11:28:15
|
BATE
|
592143557212288000
|
|
312
|
2463
|
11:28:15
|
CHIX
|
592143557212288000
|
|
112
|
2463
|
11:28:15
|
BATE
|
606217307662622000
|
|
253
|
2463
|
11:28:15
|
XLON
|
606217307662622000
|
|
17
|
2463
|
11:28:16
|
XLON
|
592143557212288000
|
|
18
|
2463
|
11:29:07
|
XLON
|
592143557212305000
|
|
17
|
2463
|
11:30:04
|
XLON
|
592143557212324000
|
|
85
|
2463
|
11:32:18
|
XLON
|
592143557212361000
|
|
26
|
2463
|
11:32:18
|
XLON
|
592143557212361000
|
|
313
|
2464
|
11:37:34
|
XLON
|
592143557212451000
|
|
112
|
2464
|
11:37:34
|
CHIX
|
606217307662778000
|
|
112
|
2464
|
11:37:34
|
CHIX
|
592143557212451000
|
|
325
|
2464
|
11:37:34
|
XLON
|
606217307662778000
|
|
127
|
2467
|
11:45:45
|
BATE
|
606217307662902000
|
|
171
|
2467
|
11:46:10
|
BATE
|
592143557212588000
|
|
180
|
2467
|
11:47:41
|
XLON
|
606217307662927000
|
|
17
|
2467
|
11:48:11
|
XLON
|
592143557212618000
|
|
52
|
2467
|
11:48:11
|
XLON
|
592143557212618000
|
|
49
|
2467
|
11:48:11
|
XLON
|
606217307662935000
|
|
17
|
2466
|
11:49:04
|
XLON
|
606217307662954000
|
|
17
|
2467
|
11:49:21
|
BATE
|
592143557212642000
|
|
101
|
2467
|
11:49:21
|
BATE
|
606217307662958000
|
|
258
|
2468
|
11:51:04
|
XLON
|
592143557212669000
|
|
58
|
2467
|
11:52:38
|
XLON
|
606217307663010000
|
|
54
|
2467
|
11:52:38
|
XLON
|
606217307663010000
|
|
99
|
2467
|
11:52:39
|
CHIX
|
592143557212696000
|
|
30
|
2467
|
11:52:40
|
CHIX
|
592143557212696000
|
|
15
|
2467
|
11:53:01
|
CHIX
|
592143557212701000
|
|
1
|
2469
|
11:55:48
|
CHIX
|
606217307663055000
|
|
129
|
2469
|
11:55:48
|
BATE
|
592143557212744000
|
|
112
|
2469
|
11:55:48
|
CHIX
|
606217307663055000
|
|
105
|
2469
|
11:56:05
|
BATE
|
592143557212748000
|
|
21
|
2469
|
11:56:05
|
BATE
|
606217307663060000
|
|
71
|
2469
|
11:56:05
|
BATE
|
606217307663060000
|
|
1
|
2469
|
11:56:16
|
BATE
|
606217307663064000
|
|
61
|
2469
|
11:57:29
|
BATE
|
606217307663087000
|
|
155
|
2469
|
11:57:29
|
BATE
|
606217307663087000
|
|
18
|
2469
|
11:58:09
|
CHIX
|
592143557212787000
|
|
17
|
2469
|
11:58:09
|
XLON
|
606217307663096000
|
|
34
|
2469
|
11:58:09
|
XLON
|
606217307663096000
|
|
161
|
2469
|
11:58:09
|
XLON
|
592143557212787000
|
|
236
|
2471
|
12:00:04
|
BATE
|
592143557212821000
|
|
82
|
2471
|
12:01:23
|
BATE
|
592143557212843000
|
|
152
|
2471
|
12:01:23
|
BATE
|
606217307663150000
|
|
156
|
2471
|
12:01:37
|
BATE
|
592143557212848000
|
|
14
|
2472
|
12:03:41
|
CHIX
|
592143557212882000
|
|
115
|
2472
|
12:03:57
|
CHIX
|
606217307663195000
|
|
130
|
2472
|
12:04:04
|
CHIX
|
592143557212893000
|
|
130
|
2471
|
12:04:37
|
BATE
|
606217307663205000
|
|
87
|
2473
|
12:05:31
|
XLON
|
606217307663226000
|
|
18
|
2473
|
12:05:31
|
XLON
|
592143557212923000
|
|
100
|
2474
|
12:06:01
|
CHIX
|
606217307663235000
|
|
39
|
2474
|
12:06:01
|
XLON
|
592143557212933000
|
|
444
|
2473
|
12:07:24
|
XLON
|
606217307663259000
|
|
192
|
2473
|
12:07:24
|
XLON
|
606217307663259000
|
|
116
|
2474
|
12:10:39
|
XLON
|
606217307663308000
|
|
17
|
2474
|
12:12:22
|
CHIX
|
606217307663338000
|
|
221
|
2474
|
12:12:22
|
XLON
|
592143557213040000
|
|
112
|
2473
|
12:13:04
|
CHIX
|
592143557213054000
|
|
112
|
2473
|
12:13:04
|
BATE
|
592143557213054000
|
|
17
|
2473
|
12:13:04
|
XLON
|
606217307663351000
|
|
188
|
2473
|
12:13:04
|
XLON
|
606217307663351000
|
|
120
|
2473
|
12:13:04
|
XLON
|
606217307663351000
|
|
116
|
2473
|
12:13:04
|
CHIX
|
606217307663351000
|
|
160
|
2473
|
12:13:04
|
XLON
|
606217307663351000
|
|
224
|
2473
|
12:13:04
|
XLON
|
606217307663351000
|
|
112
|
2473
|
12:13:04
|
CHIX
|
606217307663351000
|
|
74
|
2473
|
12:13:04
|
BATE
|
592143557213054000
|
|
29
|
2473
|
12:13:05
|
BATE
|
592143557213054000
|
|
9
|
2473
|
12:13:05
|
BATE
|
592143557213054000
|
|
162
|
2473
|
12:13:05
|
XLON
|
606217307663351000
|
|
17
|
2472
|
12:14:10
|
XLON
|
592143557213072000
|
|
310
|
2472
|
12:14:10
|
XLON
|
592143557213072000
|
|
189
|
2472
|
12:14:10
|
CHIX
|
592143557213072000
|
|
112
|
2472
|
12:14:10
|
BATE
|
606217307663368000
|
|
112
|
2472
|
12:14:10
|
CHIX
|
606217307663368000
|
|
48
|
2472
|
12:14:10
|
XLON
|
592143557213072000
|
|
150
|
2472
|
12:14:10
|
XLON
|
592143557213072000
|
|
113
|
2472
|
12:14:10
|
XLON
|
592143557213072000
|
|
247
|
2472
|
12:14:10
|
XLON
|
606217307663368000
|
|
112
|
2472
|
12:14:12
|
CHIX
|
592143557213072000
|
|
64
|
2472
|
12:14:12
|
XLON
|
606217307663368000
|
|
117
|
2471
|
12:14:28
|
BATE
|
592143557213077000
|
|
112
|
2471
|
12:14:28
|
TRQX
|
606217307663373000
|
|
362
|
2470
|
12:20:13
|
XLON
|
592143557213171000
|
|
112
|
2470
|
12:20:13
|
AQXE
|
592143557213171000
|
|
112
|
2470
|
12:20:13
|
CHIX
|
606217307663462000
|
|
108
|
2470
|
12:20:14
|
XLON
|
606217307663462000
|
|
55
|
2470
|
12:20:14
|
XLON
|
606217307663462000
|
|
112
|
2471
|
12:31:03
|
BATE
|
592143557213342000
|
|
146
|
2471
|
12:31:03
|
XLON
|
606217307663625000
|
|
218
|
2470
|
12:32:49
|
XLON
|
592143557213368000
|
|
186
|
2470
|
12:32:49
|
XLON
|
592143557213368000
|
|
112
|
2470
|
12:32:49
|
BATE
|
606217307663650000
|
|
112
|
2470
|
12:32:49
|
CHIX
|
606217307663650000
|
|
17
|
2470
|
12:39:13
|
AQXE
|
592143557213470000
|
|
17
|
2470
|
12:39:46
|
AQXE
|
592143557213480000
|
|
14
|
2470
|
12:44:12
|
BATE
|
592143557213558000
|
|
98
|
2470
|
12:44:12
|
BATE
|
592143557213558000
|
|
112
|
2470
|
12:44:12
|
CHIX
|
606217307663829000
|
|
37
|
2470
|
12:44:12
|
CHIX
|
606217307663829000
|
|
83
|
2470
|
12:44:12
|
CHIX
|
606217307663829000
|
|
17
|
2470
|
12:44:48
|
AQXE
|
592143557213569000
|
|
53
|
2470
|
12:44:52
|
XLON
|
606217307663841000
|
|
23
|
2470
|
12:44:52
|
XLON
|
592143557213570000
|
|
224
|
2469
|
12:45:23
|
XLON
|
592143557213579000
|
|
164
|
2469
|
12:45:23
|
TRQX
|
592143557213579000
|
|
112
|
2469
|
12:45:23
|
XLON
|
592143557213579000
|
|
230
|
2469
|
12:45:23
|
AQXE
|
592143557213579000
|
|
112
|
2469
|
12:45:23
|
BATE
|
606217307663850000
|
|
112
|
2469
|
12:45:23
|
CHIX
|
606217307663850000
|
|
228
|
2469
|
12:45:23
|
BATE
|
606217307663850000
|
|
116
|
2469
|
12:45:23
|
CHIX
|
606217307663850000
|
|
44
|
2469
|
12:45:23
|
XLON
|
606217307663850000
|
|
130
|
2469
|
12:45:23
|
XLON
|
606217307663850000
|
|
51
|
2469
|
12:45:23
|
BATE
|
592143557213579000
|
|
3
|
2469
|
12:45:23
|
CHIX
|
606217307663850000
|
|
61
|
2470
|
12:57:21
|
XLON
|
592143557213780000
|
|
18
|
2470
|
12:57:21
|
CHIX
|
606217307664042000
|
|
55
|
2470
|
12:57:21
|
CHIX
|
606217307664042000
|
|
112
|
2471
|
12:58:26
|
XLON
|
606217307664056000
|
|
89
|
2471
|
12:58:26
|
CHIX
|
592143557213795000
|
|
25
|
2471
|
12:58:26
|
CHIX
|
592143557213795000
|
|
2
|
2471
|
12:58:26
|
XLON
|
606217307664056000
|
|
154
|
2473
|
12:59:23
|
XLON
|
592143557213810000
|
|
160
|
2473
|
13:00:16
|
XLON
|
606217307664089000
|
|
32
|
2475
|
13:02:42
|
XLON
|
606217307664126000
|
|
145
|
2475
|
13:02:42
|
XLON
|
606217307664126000
|
|
159
|
2475
|
13:02:44
|
XLON
|
592143557213869000
|
|
112
|
2475
|
13:04:25
|
XLON
|
592143557213900000
|
|
116
|
2475
|
13:04:25
|
CHIX
|
606217307664156000
|
|
109
|
2475
|
13:04:50
|
XLON
|
592143557213906000
|
|
76
|
2475
|
13:04:50
|
XLON
|
592143557213906000
|
|
354
|
2474
|
13:05:00
|
XLON
|
606217307664164000
|
|
50
|
2474
|
13:05:00
|
XLON
|
606217307664164000
|
|
170
|
2474
|
13:05:00
|
XLON
|
606217307664164000
|
|
40
|
2474
|
13:05:00
|
XLON
|
606217307664164000
|
|
126
|
2474
|
13:05:00
|
XLON
|
606217307664164000
|
|
64
|
2474
|
13:05:00
|
XLON
|
606217307664164000
|
|
125
|
2473
|
13:05:03
|
TRQX
|
606217307664166000
|
|
208
|
2473
|
13:05:03
|
BATE
|
606217307664166000
|
|
125
|
2473
|
13:11:12
|
XLON
|
592143557214010000
|
|
112
|
2473
|
13:11:12
|
TRQX
|
592143557214010000
|
|
3
|
2473
|
13:11:12
|
XLON
|
592143557214010000
|
|
112
|
2473
|
13:11:12
|
AQXE
|
606217307664261000
|
|
128
|
2473
|
13:11:12
|
XLON
|
606217307664261000
|
|
17
|
2472
|
13:12:04
|
XLON
|
592143557214027000
|
|
17
|
2472
|
13:13:25
|
XLON
|
592143557214047000
|
|
17
|
2472
|
13:13:52
|
XLON
|
592143557214055000
|
|
17
|
2472
|
13:15:07
|
XLON
|
592143557214073000
|
|
17
|
2472
|
13:15:43
|
XLON
|
592143557214083000
|
|
18
|
2473
|
13:17:03
|
AQXE
|
592143557214100000
|
|
71
|
2473
|
13:17:03
|
AQXE
|
592143557214100000
|
|
26
|
2473
|
13:17:03
|
AQXE
|
592143557214100000
|
|
18
|
2472
|
13:17:16
|
BATE
|
606217307664349000
|
|
139
|
2472
|
13:17:21
|
XLON
|
592143557214105000
|
|
15
|
2472
|
13:17:21
|
CHIX
|
592143557214105000
|
|
305
|
2472
|
13:17:21
|
CHIX
|
592143557214105000
|
|
94
|
2472
|
13:17:21
|
BATE
|
606217307664351000
|
|
164
|
2472
|
13:17:21
|
XLON
|
592143557214105000
|
|
85
|
2472
|
13:17:21
|
XLON
|
592143557214105000
|
|
109
|
2472
|
13:17:21
|
XLON
|
592143557214105000
|
|
8
|
2472
|
13:17:21
|
XLON
|
606217307664351000
|
|
17
|
2472
|
13:17:22
|
XLON
|
606217307664351000
|
|
18
|
2472
|
13:20:55
|
XLON
|
606217307664414000
|
|
148
|
2472
|
13:20:55
|
XLON
|
592143557214171000
|
|
173
|
2472
|
13:20:55
|
BATE
|
592143557214171000
|
|
189
|
2472
|
13:20:55
|
XLON
|
606217307664414000
|
|
112
|
2472
|
13:20:55
|
CHIX
|
606217307664414000
|
|
112
|
2472
|
13:20:55
|
AQXE
|
606217307664414000
|
|
220
|
2472
|
13:20:55
|
XLON
|
606217307664414000
|
|
260
|
2471
|
13:24:50
|
XLON
|
606217307664484000
|
|
112
|
2471
|
13:24:50
|
CHIX
|
592143557214245000
|
|
118
|
2471
|
13:24:50
|
CHIX
|
592143557214245000
|
|
112
|
2471
|
13:24:50
|
BATE
|
592143557214245000
|
|
179
|
2471
|
13:24:50
|
CHIX
|
606217307664484000
|
|
142
|
2471
|
13:24:50
|
BATE
|
606217307664484000
|
|
115
|
2471
|
13:24:50
|
BATE
|
606217307664484000
|
|
118
|
2471
|
13:24:50
|
TRQX
|
606217307664484000
|
|
112
|
2471
|
13:24:50
|
AQXE
|
592143557214245000
|
|
112
|
2471
|
13:24:50
|
AQXE
|
606217307664484000
|
|
17
|
2470
|
13:29:13
|
AQXE
|
606217307664563000
|
|
17
|
2470
|
13:29:48
|
AQXE
|
606217307664575000
|
|
79
|
2471
|
13:35:49
|
XLON
|
606217307664691000
|
|
142
|
2471
|
13:35:49
|
CHIX
|
592143557214461000
|
|
33
|
2471
|
13:35:49
|
XLON
|
606217307664691000
|
|
60
|
2471
|
13:36:57
|
XLON
|
606217307664711000
|
|
17
|
2471
|
13:36:58
|
XLON
|
606217307664712000
|
|
17
|
2471
|
13:36:58
|
XLON
|
606217307664712000
|
|
150
|
2471
|
13:36:58
|
CHIX
|
592143557214482000
|
|
18
|
2471
|
13:37:01
|
XLON
|
606217307664712000
|
|
61
|
2471
|
13:38:09
|
XLON
|
592143557214506000
|
|
51
|
2471
|
13:38:09
|
XLON
|
592143557214506000
|
|
81
|
2471
|
13:38:10
|
CHIX
|
606217307664735000
|
|
49
|
2471
|
13:38:10
|
CHIX
|
606217307664735000
|
|
71
|
2471
|
13:39:15
|
XLON
|
606217307664754000
|
|
39
|
2471
|
13:39:15
|
XLON
|
606217307664754000
|
|
78
|
2471
|
13:39:15
|
XLON
|
592143557214527000
|
|
46
|
2471
|
13:39:15
|
XLON
|
592143557214527000
|
|
17
|
2471
|
13:40:41
|
BATE
|
592143557214553000
|
|
43
|
2471
|
13:40:41
|
XLON
|
606217307664779000
|
|
85
|
2471
|
13:40:41
|
XLON
|
606217307664779000
|
|
18
|
2471
|
13:40:41
|
CHIX
|
606217307664779000
|
|
43
|
2471
|
13:40:41
|
XLON
|
592143557214553000
|
|
43
|
2471
|
13:40:41
|
XLON
|
606217307664779000
|
|
1
|
2471
|
13:40:41
|
XLON
|
592143557214553000
|
|
64
|
2471
|
13:41:59
|
XLON
|
592143557214581000
|
|
48
|
2471
|
13:42:00
|
XLON
|
592143557214581000
|
|
55
|
2471
|
13:42:00
|
CHIX
|
606217307664806000
|
|
99
|
2471
|
13:42:00
|
CHIX
|
606217307664806000
|
|
78
|
2471
|
13:43:19
|
XLON
|
592143557214604000
|
|
34
|
2471
|
13:43:19
|
XLON
|
592143557214604000
|
|
134
|
2471
|
13:43:19
|
CHIX
|
606217307664828000
|
|
17
|
2470
|
13:44:04
|
XLON
|
606217307664840000
|
|
18
|
2471
|
13:44:56
|
BATE
|
592143557214634000
|
|
19
|
2471
|
13:44:56
|
CHIX
|
606217307664856000
|
|
117
|
2471
|
13:44:56
|
CHIX
|
606217307664856000
|
|
112
|
2471
|
13:44:56
|
XLON
|
592143557214634000
|
|
78
|
2470
|
13:45:03
|
AQXE
|
606217307664859000
|
|
1
|
2470
|
13:45:03
|
AQXE
|
606217307664859000
|
|
15
|
2471
|
13:46:14
|
CHIX
|
606217307664881000
|
|
114
|
2471
|
13:46:14
|
XLON
|
592143557214661000
|
|
85
|
2470
|
13:46:15
|
AQXE
|
606217307664882000
|
|
50
|
2471
|
13:47:36
|
XLON
|
592143557214690000
|
|
44
|
2471
|
13:47:36
|
XLON
|
592143557214690000
|
|
38
|
2471
|
13:47:36
|
XLON
|
592143557214690000
|
|
17
|
2470
|
13:47:57
|
XLON
|
606217307664915000
|
|
17
|
2471
|
13:48:16
|
BATE
|
592143557214702000
|
|
17
|
2471
|
13:48:16
|
CHIX
|
606217307664920000
|
|
109
|
2471
|
13:48:16
|
CHIX
|
592143557214702000
|
|
89
|
2471
|
13:48:16
|
CHIX
|
592143557214702000
|
|
112
|
2470
|
13:49:21
|
TRQX
|
592143557214730000
|
|
112
|
2470
|
13:49:21
|
BATE
|
592143557214730000
|
|
129
|
2470
|
13:49:21
|
XLON
|
592143557214730000
|
|
142
|
2470
|
13:49:21
|
BATE
|
592143557214730000
|
|
112
|
2470
|
13:49:21
|
CHIX
|
592143557214730000
|
|
142
|
2470
|
13:49:21
|
BATE
|
592143557214730000
|
|
112
|
2470
|
13:49:21
|
CHIX
|
592143557214730000
|
|
78
|
2470
|
13:49:21
|
XLON
|
606217307664948000
|
|
356
|
2470
|
13:49:21
|
XLON
|
606217307664948000
|
|
26
|
2470
|
13:49:21
|
AQXE
|
606217307664948000
|
|
66
|
2470
|
13:49:21
|
XLON
|
606217307664948000
|
|
112
|
2470
|
13:49:21
|
TRQX
|
606217307664948000
|
|
112
|
2470
|
13:49:21
|
AQXE
|
606217307664948000
|
|
76
|
2470
|
13:49:21
|
XLON
|
606217307664948000
|
|
142
|
2469
|
13:49:21
|
XLON
|
592143557214730000
|
|
112
|
2469
|
13:49:21
|
BATE
|
592143557214730000
|
|
142
|
2469
|
13:49:21
|
XLON
|
592143557214730000
|
|
123
|
2469
|
13:49:21
|
TRQX
|
592143557214730000
|
|
19
|
2469
|
13:49:21
|
TRQX
|
592143557214730000
|
|
135
|
2469
|
13:49:21
|
AQXE
|
592143557214730000
|
|
68
|
2469
|
13:49:21
|
BATE
|
606217307664948000
|
|
25
|
2469
|
13:49:21
|
BATE
|
606217307664948000
|
|
19
|
2469
|
13:49:21
|
BATE
|
606217307664948000
|
|
112
|
2469
|
13:49:21
|
TRQX
|
606217307664948000
|
|
112
|
2469
|
13:49:21
|
CHIX
|
606217307664948000
|
|
92
|
2469
|
13:49:21
|
TRQX
|
606217307664948000
|
|
16
|
2469
|
13:49:21
|
TRQX
|
606217307664948000
|
|
4
|
2469
|
13:49:21
|
TRQX
|
606217307664948000
|
|
1
|
2467
|
13:59:01
|
CHIX
|
592143557214931000
|
|
250
|
2467
|
13:59:01
|
BATE
|
606217307665139000
|
|
111
|
2467
|
13:59:01
|
CHIX
|
592143557214931000
|
|
112
|
2467
|
13:59:01
|
AQXE
|
606217307665139000
|
|
71
|
2467
|
13:59:01
|
AQXE
|
592143557214931000
|
|
81
|
2467
|
13:59:04
|
AQXE
|
592143557214932000
|
|
33
|
2467
|
13:59:04
|
AQXE
|
592143557214932000
|
|
17
|
2468
|
14:02:19
|
XLON
|
592143557215000000
|
|
17
|
2468
|
14:03:01
|
XLON
|
592143557215012000
|
|
78
|
2468
|
14:03:01
|
XLON
|
592143557215012000
|
|
112
|
2468
|
14:03:01
|
TRQX
|
592143557215012000
|
|
264
|
2468
|
14:03:01
|
CHIX
|
606217307665216000
|
|
80
|
2468
|
14:03:01
|
TRQX
|
592143557215012000
|
|
133
|
2468
|
14:03:01
|
XLON
|
606217307665216000
|
|
132
|
2468
|
14:03:01
|
XLON
|
606217307665216000
|
|
112
|
2468
|
14:03:01
|
XLON
|
606217307665216000
|
|
126
|
2468
|
14:03:06
|
CHIX
|
592143557215014000
|
|
68
|
2467
|
14:04:32
|
CHIX
|
606217307665251000
|
|
18
|
2467
|
14:08:16
|
XLON
|
606217307665323000
|
|
247
|
2467
|
14:08:50
|
XLON
|
592143557215136000
|
|
132
|
2467
|
14:08:50
|
XLON
|
592143557215136000
|
|
206
|
2467
|
14:08:50
|
XLON
|
606217307665335000
|
|
112
|
2467
|
14:08:50
|
XLON
|
606217307665335000
|
|
17
|
2467
|
14:09:52
|
AQXE
|
592143557215160000
|
|
17
|
2467
|
14:11:07
|
XLON
|
592143557215185000
|
|
17
|
2467
|
14:12:18
|
XLON
|
592143557215207000
|
|
17
|
2467
|
14:13:51
|
XLON
|
592143557215238000
|
|
18
|
2467
|
14:13:55
|
XLON
|
592143557215239000
|
|
17
|
2468
|
14:14:04
|
BATE
|
592143557215242000
|
|
105
|
2468
|
14:14:04
|
BATE
|
592143557215242000
|
|
4
|
2468
|
14:15:17
|
BATE
|
592143557215269000
|
|
67
|
2468
|
14:15:17
|
CHIX
|
606217307665462000
|
|
83
|
2468
|
14:15:17
|
CHIX
|
606217307665462000
|
|
74
|
2468
|
14:15:17
|
CHIX
|
606217307665462000
|
|
76
|
2468
|
14:16:21
|
XLON
|
592143557215293000
|
|
17
|
2468
|
14:16:21
|
XLON
|
592143557215294000
|
|
19
|
2468
|
14:16:22
|
XLON
|
592143557215294000
|
|
59
|
2468
|
14:16:22
|
CHIX
|
606217307665485000
|
|
75
|
2468
|
14:16:22
|
CHIX
|
606217307665485000
|
|
112
|
2468
|
14:17:21
|
XLON
|
592143557215316000
|
|
114
|
2468
|
14:17:21
|
CHIX
|
606217307665507000
|
|
79
|
2468
|
14:18:37
|
XLON
|
592143557215343000
|
|
98
|
2468
|
14:18:37
|
XLON
|
592143557215343000
|
|
17
|
2468
|
14:18:37
|
BATE
|
592143557215343000
|
|
18
|
2468
|
14:18:37
|
CHIX
|
606217307665533000
|
|
17
|
2468
|
14:18:37
|
XLON
|
606217307665533000
|
|
9
|
2468
|
14:18:38
|
XLON
|
606217307665533000
|
|
75
|
2468
|
14:19:46
|
XLON
|
606217307665559000
|
|
85
|
2468
|
14:19:46
|
XLON
|
606217307665559000
|
|
64
|
2468
|
14:19:46
|
XLON
|
606217307665559000
|
|
17
|
2468
|
14:19:46
|
BATE
|
606217307665559000
|
|
11
|
2468
|
14:19:46
|
CHIX
|
592143557215370000
|
|
62
|
2468
|
14:20:52
|
XLON
|
606217307665580000
|
|
128
|
2468
|
14:20:52
|
CHIX
|
592143557215392000
|
|
50
|
2468
|
14:20:52
|
XLON
|
606217307665580000
|
|
175
|
2467
|
14:21:39
|
XLON
|
592143557215410000
|
|
112
|
2467
|
14:21:39
|
BATE
|
592143557215410000
|
|
112
|
2467
|
14:21:39
|
BATE
|
592143557215410000
|
|
126
|
2467
|
14:21:39
|
CHIX
|
592143557215410000
|
|
132
|
2467
|
14:21:39
|
BATE
|
592143557215410000
|
|
132
|
2467
|
14:21:39
|
CHIX
|
592143557215410000
|
|
126
|
2467
|
14:21:39
|
XLON
|
606217307665597000
|
|
118
|
2467
|
14:21:39
|
XLON
|
606217307665597000
|
|
122
|
2467
|
14:21:39
|
XLON
|
606217307665597000
|
|
112
|
2467
|
14:21:39
|
XLON
|
606217307665597000
|
|
112
|
2467
|
14:21:39
|
TRQX
|
606217307665597000
|
|
44
|
2467
|
14:21:39
|
CHIX
|
606217307665597000
|
|
112
|
2467
|
14:21:39
|
CHIX
|
606217307665597000
|
|
34
|
2467
|
14:21:39
|
AQXE
|
592143557215410000
|
|
126
|
2467
|
14:21:39
|
AQXE
|
606217307665597000
|
|
11
|
2467
|
14:21:40
|
XLON
|
592143557215411000
|
|
132
|
2466
|
14:24:03
|
XLON
|
592143557215460000
|
|
126
|
2466
|
14:24:03
|
AQXE
|
592143557215460000
|
|
256
|
2466
|
14:24:03
|
XLON
|
606217307665645000
|
|
112
|
2466
|
14:24:03
|
AQXE
|
606217307665645000
|
|
238
|
2466
|
14:24:03
|
BATE
|
592143557215460000
|
|
126
|
2466
|
14:24:03
|
TRQX
|
592143557215460000
|
|
112
|
2466
|
14:24:03
|
CHIX
|
606217307665645000
|
|
112
|
2466
|
14:24:03
|
BATE
|
606217307665645000
|
|
17
|
2465
|
14:25:55
|
BATE
|
592143557215501000
|
|
116
|
2466
|
14:31:23
|
XLON
|
606217307665823000
|
|
63
|
2466
|
14:32:05
|
XLON
|
606217307665841000
|
|
60
|
2466
|
14:32:05
|
XLON
|
606217307665841000
|
|
101
|
2466
|
14:32:50
|
XLON
|
606217307665861000
|
|
97
|
2466
|
14:32:50
|
XLON
|
606217307665861000
|
|
37
|
2466
|
14:32:50
|
XLON
|
606217307665861000
|
|
27
|
2466
|
14:32:50
|
XLON
|
606217307665861000
|
|
160
|
2468
|
14:33:44
|
BATE
|
606217307665888000
|
|
55
|
2468
|
14:33:44
|
BATE
|
592143557215714000
|
|
43
|
2468
|
14:33:44
|
BATE
|
592143557215714000
|
|
192
|
2467
|
14:34:44
|
XLON
|
606217307665917000
|
|
57
|
2467
|
14:34:51
|
XLON
|
592143557215747000
|
|
71
|
2467
|
14:34:51
|
XLON
|
592143557215747000
|
|
128
|
2467
|
14:34:51
|
XLON
|
606217307665920000
|
|
49
|
2467
|
14:35:42
|
XLON
|
606217307665947000
|
|
72
|
2467
|
14:35:42
|
XLON
|
606217307665947000
|
|
74
|
2468
|
14:36:33
|
CHIX
|
606217307665969000
|
|
45
|
2468
|
14:36:38
|
CHIX
|
592143557215800000
|
|
59
|
2468
|
14:36:38
|
CHIX
|
606217307665972000
|
|
100
|
2468
|
14:36:38
|
CHIX
|
592143557215800000
|
|
82
|
2468
|
14:37:15
|
CHIX
|
606217307665988000
|
|
148
|
2468
|
14:37:15
|
CHIX
|
592143557215817000
|
|
107
|
2468
|
14:38:23
|
CHIX
|
592143557215849000
|
|
5
|
2468
|
14:38:23
|
CHIX
|
592143557215849000
|
|
112
|
2468
|
14:38:23
|
BATE
|
606217307666018000
|
|
70
|
2468
|
14:39:55
|
XLON
|
592143557215889000
|
|
60
|
2468
|
14:39:55
|
XLON
|
592143557215889000
|
|
1
|
2468
|
14:39:55
|
CHIX
|
592143557215889000
|
|
112
|
2468
|
14:39:55
|
XLON
|
606217307666057000
|
|
17
|
2468
|
14:39:55
|
CHIX
|
592143557215889000
|
|
112
|
2468
|
14:39:55
|
TRQX
|
606217307666057000
|
|
53
|
2468
|
14:39:55
|
CHIX
|
592143557215889000
|
|
17
|
2468
|
14:39:58
|
CHIX
|
592143557215890000
|
|
28
|
2468
|
14:39:58
|
CHIX
|
592143557215890000
|
|
30
|
2468
|
14:39:58
|
AQXE
|
592143557215891000
|
|
85
|
2468
|
14:39:58
|
XLON
|
606217307666059000
|
|
128
|
2468
|
14:39:58
|
XLON
|
592143557215891000
|
|
53
|
2468
|
14:40:50
|
XLON
|
606217307666087000
|
|
203
|
2468
|
14:40:50
|
XLON
|
592143557215920000
|
|
112
|
2467
|
14:41:19
|
XLON
|
592143557215933000
|
|
197
|
2467
|
14:41:19
|
CHIX
|
592143557215933000
|
|
112
|
2467
|
14:41:19
|
TRQX
|
606217307666099000
|
|
133
|
2467
|
14:41:19
|
CHIX
|
606217307666099000
|
|
224
|
2467
|
14:41:19
|
BATE
|
606217307666099000
|
|
36
|
2467
|
14:41:19
|
XLON
|
606217307666099000
|
|
289
|
2467
|
14:41:19
|
XLON
|
592143557215933000
|
|
112
|
2467
|
14:41:19
|
CHIX
|
606217307666099000
|
|
56
|
2467
|
14:41:19
|
XLON
|
592143557215933000
|
|
37
|
2467
|
14:41:19
|
XLON
|
592143557215933000
|
|
36
|
2467
|
14:41:19
|
XLON
|
606217307666099000
|
|
270
|
2467
|
14:41:19
|
XLON
|
592143557215933000
|
|
112
|
2467
|
14:41:19
|
XLON
|
592143557215933000
|
|
307
|
2466
|
14:41:37
|
CHIX
|
592143557215944000
|
|
112
|
2466
|
14:41:37
|
BATE
|
606217307666110000
|
|
37
|
2466
|
14:41:37
|
XLON
|
592143557215944000
|
|
140
|
2466
|
14:41:37
|
XLON
|
592143557215944000
|
|
260
|
2466
|
14:41:38
|
XLON
|
592143557215944000
|
|
55
|
2466
|
14:41:38
|
CHIX
|
606217307666110000
|
|
57
|
2466
|
14:41:38
|
CHIX
|
606217307666110000
|
|
40
|
2466
|
14:41:38
|
XLON
|
592143557215945000
|
|
74
|
2466
|
14:41:42
|
XLON
|
592143557215948000
|
|
38
|
2466
|
14:41:42
|
XLON
|
592143557215948000
|
|
42
|
2466
|
14:41:42
|
XLON
|
592143557215948000
|
|
62
|
2466
|
14:41:42
|
XLON
|
592143557215948000
|
|
9
|
2466
|
14:41:42
|
XLON
|
606217307666114000
|
|
112
|
2465
|
14:42:31
|
AQXE
|
592143557215977000
|
|
147
|
2465
|
14:42:31
|
BATE
|
606217307666142000
|
|
112
|
2468
|
14:50:57
|
CHIX
|
592143557216214000
|
|
169
|
2468
|
14:50:57
|
XLON
|
606217307666370000
|
|
130
|
2468
|
14:50:57
|
XLON
|
606217307666370000
|
|
112
|
2468
|
14:50:58
|
TRQX
|
592143557216214000
|
|
112
|
2468
|
14:50:58
|
BATE
|
592143557216214000
|
|
42
|
2468
|
14:50:58
|
CHIX
|
606217307666370000
|
|
123
|
2468
|
14:50:58
|
CHIX
|
606217307666370000
|
|
18
|
2468
|
14:50:58
|
CHIX
|
606217307666370000
|
|
123
|
2469
|
14:54:26
|
XLON
|
606217307666459000
|
|
142
|
2469
|
14:54:30
|
CHIX
|
592143557216308000
|
|
112
|
2469
|
14:54:30
|
XLON
|
606217307666460000
|
|
134
|
2469
|
14:55:15
|
CHIX
|
592143557216327000
|
|
112
|
2469
|
14:55:15
|
XLON
|
606217307666479000
|
|
56
|
2470
|
14:55:59
|
XLON
|
592143557216347000
|
|
67
|
2470
|
14:55:59
|
XLON
|
592143557216347000
|
|
134
|
2470
|
14:55:59
|
XLON
|
592143557216347000
|
|
2
|
2470
|
14:55:59
|
XLON
|
592143557216347000
|
|
114
|
2469
|
14:56:34
|
CHIX
|
592143557216363000
|
|
112
|
2469
|
14:56:34
|
XLON
|
606217307666514000
|
|
112
|
2468
|
14:56:58
|
BATE
|
592143557216375000
|
|
112
|
2468
|
14:56:58
|
BATE
|
592143557216375000
|
|
249
|
2468
|
14:56:58
|
XLON
|
592143557216375000
|
|
331
|
2468
|
14:56:58
|
XLON
|
592143557216375000
|
|
112
|
2468
|
14:56:58
|
TRQX
|
592143557216375000
|
|
112
|
2468
|
14:56:58
|
CHIX
|
592143557216375000
|
|
92
|
2468
|
14:56:58
|
BATE
|
606217307666526000
|
|
20
|
2468
|
14:56:58
|
BATE
|
606217307666526000
|
|
94
|
2468
|
14:56:58
|
CHIX
|
606217307666526000
|
|
134
|
2468
|
14:56:58
|
BATE
|
606217307666526000
|
|
196
|
2468
|
14:56:58
|
CHIX
|
606217307666526000
|
|
134
|
2468
|
14:56:58
|
CHIX
|
606217307666526000
|
|
224
|
2467
|
14:56:58
|
CHIX
|
592143557216376000
|
|
22
|
2467
|
14:56:58
|
BATE
|
606217307666526000
|
|
11
|
2467
|
14:56:58
|
BATE
|
606217307666526000
|
|
191
|
2467
|
14:56:58
|
BATE
|
606217307666526000
|
|
226
|
2467
|
14:56:58
|
TRQX
|
606217307666526000
|
|
198
|
2467
|
14:56:58
|
AQXE
|
606217307666526000
|
|
20
|
2467
|
14:56:58
|
TRQX
|
606217307666526000
|
|
250
|
2467
|
14:56:58
|
XLON
|
592143557216376000
|
|
112
|
2467
|
14:56:58
|
CHIX
|
606217307666526000
|
|
107
|
2469
|
15:04:15
|
CHIX
|
592143557216577000
|
|
12
|
2469
|
15:04:15
|
CHIX
|
592143557216577000
|
|
1
|
2469
|
15:04:15
|
CHIX
|
592143557216577000
|
|
112
|
2469
|
15:04:15
|
XLON
|
606217307666720000
|
|
148
|
2470
|
15:06:12
|
XLON
|
606217307666769000
|
|
112
|
2470
|
15:06:55
|
XLON
|
592143557216648000
|
|
114
|
2470
|
15:06:55
|
CHIX
|
606217307666788000
|
|
323
|
2469
|
15:07:06
|
XLON
|
592143557216652000
|
|
143
|
2469
|
15:07:06
|
CHIX
|
592143557216652000
|
|
224
|
2469
|
15:07:06
|
CHIX
|
592143557216652000
|
|
112
|
2469
|
15:07:06
|
BATE
|
606217307666792000
|
|
92
|
2469
|
15:07:06
|
BATE
|
606217307666792000
|
|
20
|
2469
|
15:07:06
|
BATE
|
606217307666792000
|
|
112
|
2469
|
15:07:06
|
XLON
|
606217307666792000
|
|
127
|
2471
|
15:10:57
|
XLON
|
606217307666892000
|
|
112
|
2471
|
15:12:03
|
XLON
|
592143557216785000
|
|
122
|
2471
|
15:12:03
|
CHIX
|
606217307666920000
|
|
130
|
2471
|
15:13:34
|
XLON
|
592143557216826000
|
|
130
|
2471
|
15:13:34
|
CHIX
|
592143557216826000
|
|
112
|
2471
|
15:13:34
|
XLON
|
606217307666959000
|
|
112
|
2471
|
15:13:34
|
BATE
|
606217307666959000
|
|
94
|
2471
|
15:14:14
|
XLON
|
592143557216844000
|
|
18
|
2471
|
15:14:14
|
XLON
|
592143557216844000
|
|
154
|
2471
|
15:14:14
|
TRQX
|
606217307666976000
|
|
61
|
2472
|
15:15:06
|
XLON
|
592143557216865000
|
|
51
|
2472
|
15:15:06
|
XLON
|
592143557216865000
|
|
136
|
2472
|
15:15:06
|
CHIX
|
606217307666997000
|
|
71
|
2472
|
15:15:56
|
TRQX
|
592143557216887000
|
|
20
|
2472
|
15:15:56
|
TRQX
|
592143557216887000
|
|
10
|
2472
|
15:15:56
|
TRQX
|
606217307667017000
|
|
133
|
2472
|
15:15:59
|
TRQX
|
606217307667018000
|
|
26
|
2472
|
15:15:59
|
CHIX
|
606217307667018000
|
|
9
|
2472
|
15:16:47
|
CHIX
|
606217307667036000
|
|
27
|
2472
|
15:16:47
|
CHIX
|
606217307667036000
|
|
206
|
2472
|
15:16:54
|
CHIX
|
592143557216908000
|
|
252
|
2472
|
15:18:28
|
CHIX
|
592143557216949000
|
|
149
|
2472
|
15:18:32
|
XLON
|
606217307667079000
|
|
64
|
2472
|
15:18:32
|
XLON
|
606217307667079000
|
|
112
|
2473
|
15:22:52
|
XLON
|
592143557217067000
|
|
120
|
2473
|
15:22:52
|
CHIX
|
606217307667190000
|
|
116
|
2473
|
15:22:52
|
XLON
|
592143557217067000
|
|
116
|
2473
|
15:22:52
|
XLON
|
606217307667190000
|
|
116
|
2472
|
15:23:01
|
XLON
|
592143557217071000
|
|
120
|
2472
|
15:23:01
|
BATE
|
592143557217071000
|
|
77
|
2472
|
15:23:01
|
CHIX
|
606217307667193000
|
|
35
|
2472
|
15:23:01
|
CHIX
|
606217307667193000
|
|
116
|
2472
|
15:23:01
|
CHIX
|
606217307667193000
|
|
55
|
2472
|
15:23:01
|
CHIX
|
592143557217071000
|
|
112
|
2472
|
15:23:01
|
XLON
|
606217307667194000
|
|
101
|
2472
|
15:23:01
|
CHIX
|
592143557217071000
|
|
57
|
2472
|
15:23:54
|
XLON
|
592143557217095000
|
|
73
|
2473
|
15:23:54
|
CHIX
|
592143557217096000
|
|
94
|
2473
|
15:23:54
|
XLON
|
606217307667217000
|
|
112
|
2473
|
15:24:25
|
XLON
|
592143557217110000
|
|
86
|
2473
|
15:24:25
|
XLON
|
592143557217110000
|
|
112
|
2473
|
15:25:28
|
BATE
|
592143557217137000
|
|
37
|
2473
|
15:25:28
|
CHIX
|
606217307667257000
|
|
101
|
2473
|
15:25:28
|
CHIX
|
606217307667257000
|
|
112
|
2473
|
15:27:18
|
CHIX
|
592143557217188000
|
|
134
|
2473
|
15:27:18
|
BATE
|
606217307667306000
|
|
246
|
2473
|
15:27:18
|
XLON
|
606217307667306000
|
|
112
|
2472
|
15:27:18
|
XLON
|
606217307667306000
|
|
79
|
2473
|
15:28:01
|
CHIX
|
592143557217208000
|
|
50
|
2473
|
15:28:01
|
XLON
|
606217307667325000
|
|
130
|
2473
|
15:29:16
|
XLON
|
606217307667359000
|
|
85
|
2473
|
15:29:21
|
XLON
|
592143557217246000
|
|
78
|
2473
|
15:29:21
|
XLON
|
592143557217246000
|
|
84
|
2473
|
15:29:32
|
XLON
|
606217307667366000
|
|
170
|
2473
|
15:30:16
|
XLON
|
592143557217271000
|
|
41
|
2473
|
15:30:16
|
XLON
|
592143557217271000
|
|
51
|
2473
|
15:30:16
|
XLON
|
592143557217271000
|
|
112
|
2472
|
15:30:30
|
TRQX
|
592143557217279000
|
|
112
|
2472
|
15:30:30
|
BATE
|
592143557217279000
|
|
130
|
2472
|
15:30:30
|
XLON
|
606217307667393000
|
|
242
|
2472
|
15:30:30
|
CHIX
|
606217307667393000
|
|
134
|
2472
|
15:30:30
|
XLON
|
606217307667393000
|
|
152
|
2472
|
15:30:30
|
XLON
|
606217307667393000
|
|
63
|
2472
|
15:30:30
|
XLON
|
606217307667393000
|
|
11
|
2472
|
15:30:30
|
XLON
|
606217307667393000
|
|
7
|
2472
|
15:30:30
|
XLON
|
606217307667393000
|
|
217
|
2472
|
15:30:30
|
XLON
|
606217307667393000
|
|
1
|
2472
|
15:30:30
|
CHIX
|
606217307667393000
|
|
96
|
2472
|
15:30:30
|
AQXE
|
592143557217279000
|
|
47
|
2472
|
15:30:30
|
BATE
|
592143557217279000
|
|
65
|
2472
|
15:30:31
|
BATE
|
592143557217279000
|
|
111
|
2472
|
15:30:31
|
CHIX
|
606217307667393000
|
|
68
|
2472
|
15:30:31
|
AQXE
|
592143557217279000
|
|
188
|
2472
|
15:30:31
|
XLON
|
592143557217279000
|
|
112
|
2471
|
15:32:53
|
TRQX
|
592143557217345000
|
|
112
|
2471
|
15:32:53
|
BATE
|
592143557217345000
|
|
268
|
2471
|
15:32:53
|
CHIX
|
606217307667457000
|
|
244
|
2471
|
15:32:54
|
XLON
|
606217307667457000
|
|
133
|
2471
|
15:32:54
|
XLON
|
606217307667457000
|
|
43
|
2471
|
15:32:54
|
XLON
|
606217307667457000
|
|
112
|
2471
|
15:32:55
|
XLON
|
592143557217346000
|
|
149
|
2471
|
15:32:55
|
CHIX
|
606217307667458000
|
|
112
|
2470
|
15:33:18
|
TRQX
|
592143557217357000
|
|
112
|
2470
|
15:33:18
|
CHIX
|
592143557217357000
|
|
150
|
2470
|
15:33:18
|
AQXE
|
592143557217357000
|
|
150
|
2470
|
15:33:18
|
CHIX
|
606217307667468000
|
|
112
|
2470
|
15:33:18
|
BATE
|
606217307667468000
|
|
150
|
2470
|
15:33:18
|
BATE
|
606217307667468000
|
|
56
|
2468
|
15:41:35
|
BATE
|
592143557217600000
|
|
5
|
2468
|
15:41:35
|
AQXE
|
606217307667701000
|
|
112
|
2468
|
15:41:35
|
BATE
|
606217307667701000
|
|
46
|
2468
|
15:41:35
|
CHIX
|
592143557217600000
|
|
178
|
2468
|
15:41:35
|
CHIX
|
592143557217600000
|
|
43
|
2468
|
15:41:35
|
BATE
|
592143557217600000
|
|
194
|
2468
|
15:41:35
|
XLON
|
592143557217600000
|
|
130
|
2468
|
15:41:35
|
CHIX
|
592143557217600000
|
|
31
|
2468
|
15:41:35
|
BATE
|
592143557217600000
|
|
130
|
2468
|
15:41:35
|
XLON
|
592143557217600000
|
|
107
|
2468
|
15:41:35
|
AQXE
|
606217307667701000
|
|
112
|
2468
|
15:41:35
|
TRQX
|
606217307667701000
|
|
112
|
2468
|
15:41:35
|
AQXE
|
606217307667701000
|
|
112
|
2468
|
15:41:35
|
BATE
|
606217307667701000
|
|
155
|
2468
|
15:41:35
|
XLON
|
606217307667701000
|
|
112
|
2467
|
15:42:01
|
BATE
|
592143557217615000
|
|
130
|
2467
|
15:42:01
|
BATE
|
592143557217615000
|
|
19
|
2467
|
15:42:01
|
BATE
|
592143557217615000
|
|
111
|
2467
|
15:42:22
|
BATE
|
592143557217625000
|
|
114
|
2467
|
15:42:22
|
CHIX
|
592143557217625000
|
|
19
|
2467
|
15:42:22
|
CHIX
|
592143557217625000
|
|
111
|
2467
|
15:42:22
|
CHIX
|
592143557217625000
|
|
112
|
2467
|
15:42:22
|
TRQX
|
606217307667725000
|
|
112
|
2467
|
15:42:22
|
TRQX
|
606217307667725000
|
|
130
|
2467
|
15:42:22
|
CHIX
|
606217307667725000
|
|
112
|
2467
|
15:42:22
|
TRQX
|
606217307667725000
|
|
112
|
2467
|
15:42:22
|
CHIX
|
606217307667725000
|
|
140
|
2466
|
15:42:27
|
BATE
|
592143557217627000
|
|
112
|
2466
|
15:42:27
|
CHIX
|
606217307667727000
|
|
112
|
2464
|
15:46:27
|
TRQX
|
592143557217748000
|
|
324
|
2464
|
15:46:27
|
XLON
|
606217307667841000
|
|
112
|
2464
|
15:46:27
|
AQXE
|
606217307667841000
|
|
102
|
2464
|
15:46:27
|
CHIX
|
606217307667841000
|
|
276
|
2464
|
15:46:57
|
XLON
|
606217307667857000
|
|
112
|
2464
|
15:46:57
|
BATE
|
606217307667857000
|
|
50
|
2464
|
15:46:57
|
CHIX
|
606217307667857000
|
|
84
|
2464
|
15:46:57
|
CHIX
|
606217307667857000
|
|
124
|
2464
|
15:46:57
|
AQXE
|
592143557217765000
|
|
13
|
2463
|
15:47:04
|
BATE
|
606217307667862000
|
|
112
|
2463
|
15:48:55
|
XLON
|
592143557217831000
|
|
106
|
2463
|
15:48:55
|
TRQX
|
592143557217831000
|
|
18
|
2463
|
15:48:55
|
TRQX
|
592143557217831000
|
|
204
|
2463
|
15:48:55
|
CHIX
|
606217307667920000
|
|
70
|
2463
|
15:48:55
|
BATE
|
606217307667920000
|
|
130
|
2463
|
15:48:55
|
CHIX
|
606217307667920000
|
|
29
|
2463
|
15:48:55
|
BATE
|
606217307667920000
|
|
49
|
2462
|
15:50:00
|
BATE
|
606217307667949000
|
|
147
|
2462
|
15:50:00
|
XLON
|
592143557217862000
|
|
123
|
2464
|
15:53:41
|
XLON
|
606217307668045000
|
|
117
|
2464
|
15:54:47
|
XLON
|
606217307668075000
|
|
6
|
2464
|
15:54:47
|
XLON
|
606217307668075000
|
|
21
|
2464
|
15:55:21
|
XLON
|
592143557218010000
|
|
217
|
2464
|
15:55:21
|
XLON
|
592143557218010000
|
|
112
|
2464
|
15:55:56
|
CHIX
|
592143557218025000
|
|
8
|
2464
|
15:55:56
|
XLON
|
606217307668105000
|
|
112
|
2464
|
15:55:56
|
BATE
|
606217307668105000
|
|
6
|
2464
|
15:56:28
|
XLON
|
592143557218041000
|
|
29
|
2464
|
15:56:28
|
CHIX
|
606217307668120000
|
|
89
|
2464
|
15:56:30
|
XLON
|
606217307668121000
|
|
15
|
2465
|
15:58:09
|
CHIX
|
592143557218089000
|
|
197
|
2465
|
15:58:09
|
CHIX
|
592143557218089000
|
|
22
|
2465
|
15:58:09
|
CHIX
|
592143557218089000
|
|
112
|
2465
|
15:58:09
|
CHIX
|
606217307668166000
|
|
45
|
2465
|
15:58:36
|
CHIX
|
606217307668178000
|
|
11
|
2465
|
15:58:36
|
CHIX
|
606217307668178000
|
|
28
|
2465
|
15:58:36
|
CHIX
|
606217307668178000
|
|
33
|
2465
|
15:58:36
|
CHIX
|
606217307668178000
|
|
59
|
2466
|
15:58:36
|
XLON
|
592143557218102000
|
|
68
|
2466
|
15:58:36
|
CHIX
|
606217307668178000
|
|
76
|
2466
|
15:58:40
|
CHIX
|
592143557218104000
|
|
69
|
2466
|
15:58:41
|
CHIX
|
606217307668180000
|
|
106
|
2466
|
15:59:02
|
AQXE
|
606217307668191000
|
|
25
|
2466
|
15:59:02
|
AQXE
|
606217307668191000
|
|
71
|
2466
|
15:59:02
|
AQXE
|
606217307668191000
|
|
22
|
2466
|
15:59:02
|
AQXE
|
606217307668191000
|
|
138
|
2466
|
15:59:36
|
XLON
|
606217307668210000
|
|
100
|
2466
|
15:59:36
|
XLON
|
606217307668210000
|
|
78
|
2465
|
16:00:04
|
CHIX
|
606217307668231000
|
|
48
|
2465
|
16:00:04
|
CHIX
|
606217307668231000
|
|
118
|
2465
|
16:00:04
|
CHIX
|
606217307668231000
|
|
71
|
2466
|
16:00:41
|
AQXE
|
592143557218179000
|
|
27
|
2466
|
16:00:41
|
AQXE
|
592143557218179000
|
|
100
|
2466
|
16:00:41
|
AQXE
|
592143557218179000
|
|
32
|
2466
|
16:00:41
|
AQXE
|
592143557218179000
|
|
27
|
2466
|
16:01:13
|
AQXE
|
606217307668268000
|
|
106
|
2466
|
16:01:13
|
AQXE
|
606217307668268000
|
|
104
|
2466
|
16:01:13
|
AQXE
|
606217307668268000
|
|
17
|
2466
|
16:01:13
|
AQXE
|
606217307668268000
|
|
54
|
2466
|
16:01:45
|
AQXE
|
606217307668283000
|
|
89
|
2466
|
16:01:45
|
AQXE
|
606217307668283000
|
|
27
|
2466
|
16:01:45
|
AQXE
|
606217307668283000
|
|
54
|
2466
|
16:01:45
|
AQXE
|
606217307668283000
|
|
109
|
2465
|
16:02:20
|
XLON
|
592143557218230000
|
|
138
|
2465
|
16:02:20
|
XLON
|
592143557218230000
|
|
21
|
2465
|
16:02:20
|
XLON
|
592143557218230000
|
|
67
|
2465
|
16:02:53
|
XLON
|
606217307668318000
|
|
138
|
2465
|
16:02:53
|
XLON
|
606217307668318000
|
|
45
|
2465
|
16:02:53
|
XLON
|
606217307668318000
|
|
112
|
2464
|
16:03:11
|
TRQX
|
592143557218256000
|
|
234
|
2464
|
16:03:11
|
CHIX
|
592143557218256000
|
|
70
|
2464
|
16:03:11
|
CHIX
|
592143557218256000
|
|
112
|
2464
|
16:03:11
|
TRQX
|
606217307668326000
|
|
112
|
2464
|
16:03:11
|
AQXE
|
606217307668326000
|
|
112
|
2464
|
16:03:11
|
BATE
|
606217307668326000
|
|
138
|
2464
|
16:03:11
|
XLON
|
592143557218256000
|
|
160
|
2464
|
16:03:11
|
XLON
|
592143557218256000
|
|
71
|
2464
|
16:03:11
|
TRQX
|
606217307668326000
|
|
150
|
2464
|
16:03:11
|
TRQX
|
606217307668326000
|
|
112
|
2464
|
16:03:11
|
CHIX
|
592143557218256000
|
|
106
|
2464
|
16:03:11
|
AQXE
|
606217307668326000
|
|
127
|
2464
|
16:03:11
|
BATE
|
606217307668326000
|
|
64
|
2464
|
16:03:11
|
XLON
|
606217307668326000
|
|
43
|
2463
|
16:04:31
|
TRQX
|
592143557218300000
|
|
112
|
2463
|
16:04:31
|
BATE
|
592143557218300000
|
|
112
|
2463
|
16:04:31
|
CHIX
|
592143557218300000
|
|
124
|
2463
|
16:04:31
|
CHIX
|
592143557218300000
|
|
69
|
2463
|
16:04:31
|
TRQX
|
592143557218300000
|
|
134
|
2463
|
16:04:31
|
XLON
|
606217307668368000
|
|
246
|
2463
|
16:04:31
|
XLON
|
606217307668368000
|
|
134
|
2463
|
16:04:31
|
BATE
|
606217307668368000
|
|
101
|
2463
|
16:04:31
|
AQXE
|
606217307668368000
|
|
8
|
2463
|
16:04:31
|
CHIX
|
606217307668368000
|
|
75
|
2463
|
16:04:31
|
TRQX
|
606217307668368000
|
|
134
|
2463
|
16:04:31
|
BATE
|
606217307668368000
|
|
115
|
2463
|
16:04:31
|
CHIX
|
606217307668368000
|
|
48
|
2463
|
16:04:31
|
TRQX
|
606217307668368000
|
|
112
|
2462
|
16:04:40
|
BATE
|
592143557218307000
|
|
141
|
2462
|
16:04:40
|
CHIX
|
606217307668374000
|
|
19
|
2462
|
16:04:40
|
CHIX
|
606217307668374000
|
|
93
|
2462
|
16:04:40
|
CHIX
|
606217307668374000
|
|
138
|
2462
|
16:04:40
|
TRQX
|
592143557218307000
|
|
112
|
2462
|
16:04:40
|
TRQX
|
592143557218307000
|
|
138
|
2462
|
16:04:40
|
AQXE
|
606217307668374000
|
|
71
|
2461
|
16:10:30
|
AQXE
|
592143557218492000
|
|
1
|
2461
|
16:10:30
|
AQXE
|
592143557218492000
|
|
28
|
2461
|
16:10:30
|
AQXE
|
592143557218492000
|
|
24
|
2461
|
16:10:30
|
AQXE
|
592143557218492000
|
|
5
|
2461
|
16:10:30
|
AQXE
|
592143557218492000
|
|
111
|
2461
|
16:10:30
|
AQXE
|
592143557218492000
|
|
20
|
2461
|
16:10:30
|
AQXE
|
592143557218492000
|
|
112
|
2461
|
16:10:58
|
BATE
|
606217307668564000
|
|
32
|
2462
|
16:11:18
|
BATE
|
606217307668574000
|
|
102
|
2462
|
16:11:18
|
BATE
|
606217307668575000
|
|
135
|
2462
|
16:11:40
|
XLON
|
606217307668585000
|
|
41
|
2462
|
16:11:41
|
XLON
|
606217307668585000
|
|
28
|
2462
|
16:11:42
|
XLON
|
606217307668586000
|
|
96
|
2462
|
16:12:06
|
XLON
|
592143557218545000
|
|
70
|
2462
|
16:12:06
|
XLON
|
592143557218545000
|
|
74
|
2462
|
16:12:06
|
XLON
|
592143557218545000
|
|
92
|
2462
|
16:12:33
|
XLON
|
606217307668615000
|
|
100
|
2462
|
16:12:33
|
XLON
|
592143557218559000
|
|
34
|
2462
|
16:12:33
|
XLON
|
592143557218559000
|
|
262
|
2461
|
16:12:56
|
CHIX
|
592143557218571000
|
|
33
|
2461
|
16:12:56
|
CHIX
|
592143557218571000
|
|
192
|
2461
|
16:12:56
|
CHIX
|
592143557218571000
|
|
112
|
2461
|
16:12:56
|
TRQX
|
606217307668626000
|
|
224
|
2461
|
16:12:56
|
BATE
|
606217307668626000
|
|
218
|
2461
|
16:12:56
|
CHIX
|
592143557218571000
|
|
71
|
2461
|
16:12:56
|
AQXE
|
606217307668626000
|
|
16
|
2461
|
16:12:56
|
CHIX
|
606217307668626000
|
|
133
|
2461
|
16:15:20
|
BATE
|
592143557218646000
|
|
425
|
2461
|
16:15:20
|
XLON
|
592143557218646000
|
|
112
|
2461
|
16:15:20
|
CHIX
|
592143557218646000
|
|
96
|
2461
|
16:15:20
|
CHIX
|
606217307668697000
|
|
112
|
2461
|
16:15:20
|
BATE
|
606217307668697000
|
|
224
|
2461
|
16:15:20
|
XLON
|
606217307668697000
|
|
122
|
2461
|
16:15:20
|
TRQX
|
606217307668697000
|
|
378
|
2461
|
16:15:20
|
XLON
|
606217307668697000
|
|
62
|
2461
|
16:15:20
|
XLON
|
606217307668697000
|
|
6
|
2461
|
16:15:20
|
AQXE
|
606217307668697000
|
|
103
|
2461
|
16:15:20
|
BATE
|
592143557218646000
|
|
153
|
2461
|
16:15:20
|
BATE
|
606217307668697000
|
|
116
|
2461
|
16:15:20
|
AQXE
|
606217307668697000
|
|
112
|
2460
|
16:15:40
|
TRQX
|
592143557218660000
|
|
143
|
2460
|
16:15:40
|
TRQX
|
592143557218660000
|
|
112
|
2460
|
16:15:40
|
CHIX
|
592143557218660000
|
|
112
|
2460
|
16:15:40
|
CHIX
|
592143557218660000
|
|
132
|
2460
|
16:15:40
|
BATE
|
606217307668711000
|
|
132
|
2460
|
16:15:40
|
BATE
|
606217307668711000
|
|
112
|
2460
|
16:15:40
|
CHIX
|
606217307668711000
|
|
98
|
2460
|
16:15:40
|
CHIX
|
606217307668711000
|
|
24
|
2460
|
16:15:40
|
CHIX
|
606217307668711000
|
|
132
|
2460
|
16:15:40
|
CHIX
|
606217307668711000
|
|
134
|
2460
|
16:15:40
|
AQXE
|
606217307668711000
|
|
44
|
2460
|
16:15:40
|
CHIX
|
592143557218660000
|
|
66
|
2460
|
16:15:40
|
XLON
|
606217307668711000
|
|
115
|
2461
|
16:19:44
|
CHIX
|
592143557218796000
|
|
117
|
2461
|
16:20:56
|
XLON
|
592143557218846000
|
|
34
|
2461
|
16:20:56
|
XLON
|
606217307668889000
|
|
83
|
2461
|
16:21:17
|
XLON
|
606217307668903000
|
|
565
|
2461
|
16:21:17
|
XLON
|
606217307668903000
|
|
154
|
2461
|
16:21:40
|
BATE
|
592143557218875000
|
|
117
|
2461
|
16:21:40
|
TRQX
|
592143557218875000
|
|
122
|
2461
|
16:21:40
|
CHIX
|
592143557218875000
|
|
53
|
2461
|
16:21:40
|
TRQX
|
592143557218875000
|
|
252
|
2461
|
16:21:40
|
XLON
|
606217307668916000
|
|
112
|
2461
|
16:21:40
|
BATE
|
606217307668916000
|
|
112
|
2461
|
16:21:40
|
CHIX
|
606217307668916000
|
|
59
|
2461
|
16:21:40
|
TRQX
|
592143557218875000
|
|
24
|
2461
|
16:21:40
|
XLON
|
606217307668916000
|
|
61
|
2461
|
16:21:40
|
XLON
|
606217307668916000
|
|
20
|
2461
|
16:21:40
|
TRQX
|
606217307668916000
|
|
112
|
2461
|
16:21:40
|
AQXE
|
592143557218875000
|
|
335
|
2461
|
16:21:40
|
XLON
|
606217307668916000
|
|
6
|
2461
|
16:21:40
|
XLON
|
606217307668916000
|
|
63
|
2461
|
16:21:40
|
XLON
|
592143557218875000
|
|
3
|
2462
|
16:25:11
|
AQXE
|
592143557219004000
|
|
71
|
2462
|
16:25:11
|
AQXE
|
592143557219004000
|
|
108
|
2462
|
16:25:11
|
AQXE
|
592143557219004000
|
|
71
|
2462
|
16:25:11
|
AQXE
|
592143557219004000
|
|
45
|
2462
|
16:25:11
|
AQXE
|
592143557219004000
|
|
50
|
2462
|
16:25:11
|
AQXE
|
606217307669040000
|
|
71
|
2462
|
16:25:11
|
AQXE
|
606217307669040000
|
|
64
|
2462
|
16:25:11
|
AQXE
|
606217307669040000
|
|
116
|
2461
|
16:25:12
|
XLON
|
592143557219005000
|
|
122
|
2461
|
16:25:12
|
XLON
|
592143557219005000
|
|
116
|
2461
|
16:25:12
|
TRQX
|
592143557219005000
|
|
116
|
2461
|
16:25:12
|
XLON
|
606217307669041000
|
|
112
|
2461
|
16:25:12
|
TRQX
|
606217307669041000
|
|
112
|
2461
|
16:25:12
|
BATE
|
606217307669041000
|
|
210
|
2461
|
16:25:12
|
AQXE
|
592143557219005000
|
|
63
|
2461
|
16:25:38
|
XLON
|
606217307669060000
|
|
55
|
2461
|
16:25:38
|
XLON
|
606217307669060000
|
|
79
|
2461
|
16:25:54
|
XLON
|
592143557219035000
|
|
85
|
2461
|
16:25:54
|
XLON
|
592143557219035000
|
|
87
|
2461
|
16:25:54
|
XLON
|
592143557219035000
|
|
112
|
2460
|
16:26:05
|
XLON
|
592143557219042000
|
|
233
|
2460
|
16:26:05
|
XLON
|
592143557219042000
|
|
86
|
2460
|
16:26:05
|
BATE
|
592143557219042000
|
|
120
|
2460
|
16:26:05
|
CHIX
|
592143557219042000
|
|
118
|
2460
|
16:26:05
|
XLON
|
606217307669076000
|
|
204
|
2460
|
16:26:05
|
XLON
|
606217307669076000
|
|
26
|
2460
|
16:26:05
|
XLON
|
606217307669076000
|
|
64
|
2460
|
16:26:05
|
TRQX
|
606217307669076000
|
|
83
|
2460
|
16:26:05
|
TRQX
|
606217307669076000
|
|
83
|
2460
|
16:26:05
|
TRQX
|
606217307669076000
|
|
95
|
2460
|
16:26:05
|
CHIX
|
606217307669076000
|
|
112
|
2460
|
16:26:05
|
TRQX
|
606217307669076000
|
|
137
|
2460
|
16:26:05
|
CHIX
|
606217307669076000
|
|
112
|
2460
|
16:26:05
|
CHIX
|
606217307669076000
|
|
26
|
2460
|
16:26:05
|
BATE
|
592143557219042000
|
|
117
|
2460
|
16:26:05
|
BATE
|
592143557219042000
|
|
112
|
2460
|
16:26:05
|
AQXE
|
592143557219042000
|
|
120
|
2460
|
16:26:05
|
AQXE
|
592143557219042000
|
|
112
|
2460
|
16:26:05
|
AQXE
|
592143557219042000
|
|
106
|
2460
|
16:26:05
|
BATE
|
606217307669076000
|
|
6
|
2460
|
16:26:05
|
BATE
|
606217307669076000
|
|
120
|
2460
|
16:26:05
|
BATE
|
606217307669076000
|
|
118
|
2460
|
16:26:05
|
AQXE
|
606217307669076000
|
|
115
|
2460
|
16:26:05
|
AQXE
|
606217307669076000
|
|
112
|
2459
|
16:26:06
|
BATE
|
592143557219042000
|
|
12
|
2459
|
16:26:06
|
BATE
|
592143557219042000
|
|
19
|
2459
|
16:26:06
|
CHIX
|
606217307669076000
|
|
83
|
2459
|
16:26:06
|
AQXE
|
606217307669076000
|
|
13
|
2459
|
16:26:06
|
CHIX
|
606217307669076000
|
|
80
|
2459
|
16:26:06
|
CHIX
|
606217307669076000
|
|
35
|
2459
|
16:26:06
|
AQXE
|
606217307669076000
|
|
241
|
2458
|
16:28:09
|
XLON
|
592143557219115000
|
|
224
|
2458
|
16:28:09
|
BATE
|
606217307669146000
|
|
7
|
2458
|
16:28:09
|
TRQX
|
606217307669146000
|
|
9
|
2458
|
16:28:10
|
CHIX
|
592143557219115000
|
|
103
|
2458
|
16:28:10
|
CHIX
|
592143557219115000
|
|
105
|
2458
|
16:28:10
|
TRQX
|
606217307669146000
|
|
120
|
2458
|
16:28:10
|
CHIX
|
592143557219115000
|
|
16
|
2458
|
16:28:10
|
CHIX
|
592143557219115000
|
|
71
|
2458
|
16:28:10
|
BATE
|
606217307669146000
|
|
71
|
2458
|
16:28:10
|
AQXE
|
606217307669146000
|
|
23
|
2458
|
16:28:10
|
AQXE
|
606217307669146000
|
|
22
|
2458
|
16:28:10
|
XLON
|
592143557219115000
|
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
POSFLFSRRFILFIS
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
