Associated British Foods PLC Transaction in Own Shares
23 March 2024 - 4:49AM
RNS Regulatory News
RNS Number : 0457I
Associated British Foods PLC
22 March 2024
22
March 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 22 March 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:
|
22 March 2024
|
Number of shares
repurchased:
|
100,000
|
Average price paid per
share:
|
GBp 2,420.7857
|
Highest price paid per
share:
|
GBp 2,433.0000
|
Lowest price paid per
share:
|
GBp 2,401.0000
|
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: 22 March
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
|
11,842
|
2,433.00
|
2,402.00
|
2,422.44
|
CBOE BXE
|
20,980
|
2,433.00
|
2,401.00
|
2,419.88
|
CBOE CXE
|
28,097
|
2,433.00
|
2,401.00
|
2,419.05
|
London Stock Exchange
|
32,663
|
2,433.00
|
2,401.00
|
2,422.21
|
Turquoise
|
6,418
|
2,433.00
|
2,401.00
|
2,421.05
|
Individual transactions:
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
119
|
2401
|
08:03:03
|
TRQX
|
592111367514277000
|
108
|
2401
|
08:03:03
|
BATE
|
592111367514277000
|
11
|
2401
|
08:03:03
|
BATE
|
592111367514277000
|
216
|
2401
|
08:03:03
|
CHIX
|
606185117966048000
|
22
|
2401
|
08:03:03
|
CHIX
|
606185117966048000
|
131
|
2401
|
08:03:03
|
XLON
|
606185117966048000
|
10
|
2401
|
08:03:03
|
XLON
|
592111367514277000
|
313
|
2401
|
08:03:03
|
XLON
|
592111367514277000
|
45
|
2401
|
08:03:03
|
CHIX
|
592111367514277000
|
90
|
2401
|
08:03:03
|
BATE
|
606185117966048000
|
29
|
2401
|
08:03:03
|
BATE
|
606185117966048000
|
119
|
2404
|
08:06:05
|
AQXE
|
592111367514342000
|
168
|
2404
|
08:06:05
|
XLON
|
592111367514342000
|
119
|
2404
|
08:06:05
|
CHIX
|
592111367514342000
|
16
|
2404
|
08:06:05
|
BATE
|
606185117966111000
|
103
|
2404
|
08:06:05
|
BATE
|
606185117966111000
|
119
|
2404
|
08:06:05
|
BATE
|
606185117966111000
|
170
|
2404
|
08:06:05
|
CHIX
|
592111367514342000
|
119
|
2417
|
08:10:24
|
TRQX
|
592111367514444000
|
79
|
2417
|
08:10:24
|
AQXE
|
606185117966211000
|
40
|
2417
|
08:10:24
|
AQXE
|
606185117966211000
|
117
|
2416
|
08:10:24
|
XLON
|
592111367514444000
|
121
|
2416
|
08:10:24
|
XLON
|
592111367514444000
|
78
|
2416
|
08:10:25
|
CHIX
|
592111367514445000
|
41
|
2416
|
08:10:26
|
CHIX
|
592111367514445000
|
119
|
2416
|
08:10:26
|
XLON
|
592111367514445000
|
89
|
2416
|
08:10:26
|
BATE
|
606185117966212000
|
63
|
2416
|
08:10:26
|
BATE
|
606185117966212000
|
119
|
2416
|
08:10:26
|
CHIX
|
606185117966212000
|
163
|
2416
|
08:10:33
|
BATE
|
592111367514450000
|
119
|
2416
|
08:10:33
|
XLON
|
606185117966216000
|
119
|
2416
|
08:10:35
|
CHIX
|
592111367514452000
|
119
|
2416
|
08:10:35
|
XLON
|
592111367514452000
|
156
|
2416
|
08:10:35
|
BATE
|
606185117966218000
|
119
|
2415
|
08:10:35
|
XLON
|
592111367514452000
|
119
|
2415
|
08:10:35
|
TRQX
|
592111367514452000
|
299
|
2415
|
08:10:35
|
CHIX
|
606185117966219000
|
142
|
2418
|
08:15:30
|
XLON
|
606185117966339000
|
142
|
2418
|
08:15:30
|
BATE
|
592111367514575000
|
142
|
2418
|
08:15:30
|
CHIX
|
592111367514575000
|
142
|
2418
|
08:15:30
|
CHIX
|
606185117966339000
|
340
|
2417
|
08:15:30
|
CHIX
|
592111367514575000
|
119
|
2417
|
08:15:35
|
BATE
|
606185117966342000
|
149
|
2417
|
08:15:45
|
CHIX
|
592111367514583000
|
119
|
2417
|
08:15:45
|
XLON
|
606185117966347000
|
192
|
2416
|
08:15:46
|
CHIX
|
592111367514583000
|
187
|
2407
|
08:25:23
|
XLON
|
592111367514842000
|
119
|
2407
|
08:25:23
|
AQXE
|
592111367514842000
|
119
|
2406
|
08:25:23
|
BATE
|
592111367514842000
|
265
|
2406
|
08:25:23
|
CHIX
|
592111367514842000
|
152
|
2407
|
08:25:23
|
BATE
|
606185117966597000
|
238
|
2407
|
08:25:23
|
CHIX
|
606185117966597000
|
74
|
2407
|
08:25:23
|
CHIX
|
606185117966597000
|
119
|
2406
|
08:25:23
|
BATE
|
606185117966597000
|
258
|
2407
|
08:25:23
|
CHIX
|
606185117966597000
|
148
|
2406
|
08:25:23
|
CHIX
|
606185117966597000
|
82
|
2406
|
08:25:23
|
TRQX
|
606185117966597000
|
72
|
2406
|
08:25:23
|
AQXE
|
592111367514842000
|
55
|
2406
|
08:25:23
|
XLON
|
592111367514842000
|
18
|
2406
|
08:25:23
|
CHIX
|
606185117966597000
|
115
|
2406
|
08:25:23
|
XLON
|
592111367514842000
|
9
|
2411
|
08:36:02
|
BATE
|
592111367515122000
|
110
|
2411
|
08:36:02
|
BATE
|
592111367515122000
|
357
|
2411
|
08:36:02
|
BATE
|
592111367515122000
|
9
|
2411
|
08:36:02
|
AQXE
|
592111367515122000
|
47
|
2411
|
08:36:02
|
AQXE
|
592111367515122000
|
47
|
2411
|
08:36:02
|
AQXE
|
592111367515122000
|
16
|
2411
|
08:36:02
|
AQXE
|
592111367515122000
|
100
|
2411
|
08:36:02
|
XLON
|
606185117966869000
|
41
|
2411
|
08:36:02
|
XLON
|
606185117966869000
|
141
|
2411
|
08:36:02
|
BATE
|
606185117966869000
|
209
|
2411
|
08:36:02
|
CHIX
|
606185117966869000
|
119
|
2409
|
08:41:02
|
AQXE
|
592111367515241000
|
119
|
2409
|
08:41:02
|
CHIX
|
592111367515241000
|
260
|
2409
|
08:41:02
|
BATE
|
592111367515241000
|
119
|
2409
|
08:41:02
|
BATE
|
606185117966984000
|
141
|
2409
|
08:41:02
|
CHIX
|
606185117966984000
|
133
|
2409
|
08:41:02
|
CHIX
|
606185117966984000
|
119
|
2409
|
08:41:02
|
TRQX
|
592111367515241000
|
292
|
2409
|
08:41:02
|
XLON
|
592111367515241000
|
119
|
2408
|
08:41:02
|
CHIX
|
592111367515241000
|
136
|
2408
|
08:41:02
|
TRQX
|
592111367515241000
|
119
|
2408
|
08:41:02
|
CHIX
|
606185117966984000
|
28
|
2408
|
08:41:02
|
AQXE
|
606185117966984000
|
48
|
2408
|
08:41:02
|
AQXE
|
606185117966984000
|
57
|
2408
|
08:41:02
|
AQXE
|
606185117966984000
|
133
|
2406
|
08:42:14
|
XLON
|
592111367515273000
|
119
|
2406
|
08:42:14
|
BATE
|
606185117967015000
|
262
|
2404
|
08:50:36
|
CHIX
|
592111367515490000
|
151
|
2403
|
08:50:55
|
CHIX
|
592111367515497000
|
143
|
2403
|
08:50:55
|
CHIX
|
592111367515497000
|
119
|
2403
|
08:50:55
|
BATE
|
606185117967232000
|
119
|
2403
|
08:50:55
|
BATE
|
606185117967232000
|
363
|
2407
|
08:56:38
|
BATE
|
592111367515634000
|
119
|
2407
|
08:56:38
|
XLON
|
606185117967365000
|
119
|
2407
|
08:56:38
|
TRQX
|
606185117967365000
|
87
|
2406
|
08:56:38
|
AQXE
|
592111367515634000
|
52
|
2406
|
08:56:38
|
AQXE
|
592111367515634000
|
91
|
2406
|
08:56:38
|
XLON
|
606185117967365000
|
48
|
2406
|
08:56:38
|
XLON
|
606185117967365000
|
139
|
2406
|
08:56:38
|
TRQX
|
606185117967365000
|
139
|
2406
|
08:56:38
|
BATE
|
606185117967365000
|
139
|
2406
|
08:56:38
|
AQXE
|
606185117967365000
|
121
|
2406
|
08:56:38
|
AQXE
|
592111367515634000
|
72
|
2407
|
08:56:38
|
AQXE
|
592111367515634000
|
200
|
2407
|
08:56:38
|
AQXE
|
592111367515634000
|
192
|
2404
|
08:58:53
|
BATE
|
592111367515684000
|
119
|
2402
|
09:02:50
|
AQXE
|
592111367515803000
|
119
|
2402
|
09:02:50
|
BATE
|
592111367515803000
|
189
|
2402
|
09:02:50
|
TRQX
|
606185117967529000
|
127
|
2402
|
09:02:50
|
CHIX
|
606185117967529000
|
119
|
2402
|
09:02:53
|
XLON
|
592111367515804000
|
202
|
2401
|
09:03:03
|
CHIX
|
606185117967534000
|
115
|
2403
|
09:13:51
|
BATE
|
592111367516072000
|
123
|
2403
|
09:13:51
|
BATE
|
592111367516072000
|
153
|
2403
|
09:13:51
|
TRQX
|
592111367516072000
|
30
|
2403
|
09:13:51
|
TRQX
|
592111367516072000
|
119
|
2403
|
09:13:51
|
CHIX
|
606185117967790000
|
55
|
2403
|
09:13:51
|
XLON
|
592111367516072000
|
90
|
2403
|
09:13:51
|
CHIX
|
606185117967790000
|
18
|
2403
|
09:13:51
|
CHIX
|
606185117967790000
|
304
|
2403
|
09:13:51
|
XLON
|
606185117967790000
|
119
|
2403
|
09:14:51
|
CHIX
|
592111367516097000
|
1
|
2408
|
09:27:43
|
XLON
|
592111367516395000
|
138
|
2409
|
09:28:24
|
CHIX
|
592111367516411000
|
173
|
2410
|
09:28:57
|
CHIX
|
592111367516424000
|
1
|
2410
|
09:30:39
|
XLON
|
606185117968171000
|
2
|
2410
|
09:30:39
|
XLON
|
606185117968171000
|
90
|
2410
|
09:30:39
|
XLON
|
592111367516465000
|
29
|
2410
|
09:30:39
|
XLON
|
592111367516465000
|
134
|
2410
|
09:30:40
|
CHIX
|
606185117968171000
|
1
|
2410
|
09:31:20
|
XLON
|
606185117968187000
|
70
|
2410
|
09:31:21
|
XLON
|
606185117968188000
|
102
|
2410
|
09:31:21
|
XLON
|
606185117968188000
|
132
|
2411
|
09:34:07
|
BATE
|
606185117968252000
|
132
|
2411
|
09:34:07
|
CHIX
|
606185117968252000
|
149
|
2411
|
09:34:08
|
XLON
|
592111367516549000
|
70
|
2411
|
09:34:08
|
XLON
|
592111367516549000
|
140
|
2411
|
09:35:41
|
CHIX
|
606185117968288000
|
55
|
2410
|
09:36:55
|
XLON
|
606185117968312000
|
83
|
2410
|
09:37:11
|
CHIX
|
592111367516616000
|
238
|
2409
|
09:38:04
|
CHIX
|
592111367516636000
|
206
|
2409
|
09:38:04
|
CHIX
|
592111367516636000
|
15
|
2409
|
09:38:04
|
XLON
|
606185117968338000
|
215
|
2409
|
09:38:04
|
XLON
|
606185117968338000
|
238
|
2409
|
09:38:04
|
BATE
|
606185117968338000
|
119
|
2409
|
09:38:04
|
AQXE
|
606185117968338000
|
243
|
2409
|
09:38:04
|
XLON
|
592111367516636000
|
119
|
2409
|
09:38:04
|
BATE
|
606185117968338000
|
119
|
2409
|
09:38:04
|
CHIX
|
592111367516636000
|
142
|
2409
|
09:38:05
|
XLON
|
592111367516637000
|
238
|
2408
|
09:41:12
|
CHIX
|
592111367516702000
|
139
|
2408
|
09:41:12
|
BATE
|
592111367516702000
|
123
|
2408
|
09:41:12
|
AQXE
|
606185117968401000
|
348
|
2408
|
09:41:12
|
XLON
|
606185117968401000
|
119
|
2408
|
09:41:30
|
CHIX
|
592111367516708000
|
52
|
2408
|
09:41:30
|
XLON
|
606185117968407000
|
119
|
2413
|
09:58:57
|
CHIX
|
592111367517118000
|
151
|
2413
|
09:58:57
|
XLON
|
606185117968803000
|
12
|
2412
|
09:59:22
|
XLON
|
592111367517128000
|
140
|
2415
|
10:02:02
|
XLON
|
592111367517207000
|
120
|
2415
|
10:02:02
|
XLON
|
606185117968890000
|
136
|
2415
|
10:03:55
|
CHIX
|
592111367517261000
|
60
|
2415
|
10:03:55
|
XLON
|
606185117968942000
|
59
|
2415
|
10:03:55
|
XLON
|
606185117968942000
|
138
|
2415
|
10:04:56
|
XLON
|
606185117968969000
|
119
|
2415
|
10:06:38
|
XLON
|
606185117969014000
|
135
|
2415
|
10:06:38
|
CHIX
|
592111367517335000
|
100
|
2415
|
10:08:50
|
BATE
|
606185117969061000
|
152
|
2416
|
10:09:28
|
CHIX
|
606185117969073000
|
176
|
2418
|
10:10:08
|
CHIX
|
592111367517412000
|
138
|
2418
|
10:10:41
|
CHIX
|
592111367517423000
|
120
|
2419
|
10:11:29
|
XLON
|
592111367517441000
|
69
|
2419
|
10:11:29
|
XLON
|
592111367517441000
|
53
|
2418
|
10:13:00
|
XLON
|
606185117969151000
|
66
|
2418
|
10:13:00
|
XLON
|
606185117969151000
|
1
|
2418
|
10:13:19
|
CHIX
|
592111367517483000
|
134
|
2418
|
10:13:49
|
CHIX
|
592111367517492000
|
1
|
2418
|
10:14:32
|
XLON
|
592111367517508000
|
1
|
2418
|
10:14:32
|
BATE
|
592111367517508000
|
1
|
2418
|
10:14:32
|
CHIX
|
606185117969181000
|
103
|
2418
|
10:14:49
|
XLON
|
606185117969186000
|
16
|
2418
|
10:14:49
|
XLON
|
606185117969186000
|
136
|
2418
|
10:14:49
|
CHIX
|
592111367517513000
|
123
|
2418
|
10:16:17
|
CHIX
|
592111367517547000
|
119
|
2418
|
10:16:17
|
XLON
|
606185117969218000
|
181
|
2417
|
10:17:55
|
XLON
|
592111367517583000
|
238
|
2417
|
10:17:55
|
TRQX
|
606185117969253000
|
380
|
2417
|
10:17:55
|
XLON
|
606185117969253000
|
115
|
2417
|
10:17:56
|
TRQX
|
592111367517583000
|
4
|
2417
|
10:17:56
|
TRQX
|
592111367517583000
|
119
|
2417
|
10:17:56
|
CHIX
|
606185117969253000
|
121
|
2417
|
10:17:56
|
XLON
|
606185117969254000
|
139
|
2417
|
10:17:56
|
XLON
|
606185117969254000
|
119
|
2417
|
10:17:56
|
BATE
|
592111367517583000
|
353
|
2416
|
10:17:57
|
XLON
|
592111367517583000
|
106
|
2416
|
10:18:25
|
BATE
|
606185117969264000
|
126
|
2416
|
10:18:25
|
BATE
|
606185117969264000
|
6
|
2416
|
10:18:25
|
BATE
|
606185117969264000
|
1
|
2416
|
10:18:26
|
XLON
|
606185117969264000
|
1
|
2416
|
10:18:26
|
XLON
|
606185117969264000
|
324
|
2416
|
10:18:26
|
XLON
|
606185117969265000
|
82
|
2416
|
10:18:26
|
CHIX
|
592111367517595000
|
37
|
2416
|
10:19:06
|
CHIX
|
592111367517616000
|
48
|
2416
|
10:19:06
|
XLON
|
592111367517616000
|
144
|
2416
|
10:28:21
|
AQXE
|
592111367517830000
|
139
|
2416
|
10:28:21
|
CHIX
|
592111367517830000
|
139
|
2416
|
10:28:21
|
CHIX
|
592111367517830000
|
139
|
2416
|
10:28:21
|
BATE
|
606185117969491000
|
1
|
2415
|
10:31:50
|
AQXE
|
606185117969572000
|
1
|
2415
|
10:31:50
|
AQXE
|
606185117969572000
|
63
|
2418
|
10:40:25
|
BATE
|
592111367518113000
|
211
|
2418
|
10:40:59
|
BATE
|
592111367518128000
|
119
|
2417
|
10:41:59
|
TRQX
|
592111367518155000
|
66
|
2417
|
10:41:59
|
XLON
|
606185117969806000
|
78
|
2417
|
10:41:59
|
XLON
|
606185117969806000
|
121
|
2417
|
10:41:59
|
AQXE
|
592111367518155000
|
25
|
2418
|
10:47:53
|
BATE
|
592111367518296000
|
1
|
2418
|
10:48:05
|
XLON
|
606185117969945000
|
213
|
2418
|
10:48:41
|
BATE
|
592111367518318000
|
134
|
2418
|
10:48:41
|
XLON
|
606185117969962000
|
135
|
2418
|
10:48:41
|
CHIX
|
606185117969962000
|
251
|
2418
|
10:48:41
|
CHIX
|
606185117969962000
|
135
|
2418
|
10:48:41
|
CHIX
|
606185117969962000
|
2
|
2418
|
10:48:55
|
XLON
|
592111367518327000
|
70
|
2418
|
10:49:21
|
XLON
|
592111367518340000
|
277
|
2418
|
10:49:28
|
XLON
|
592111367518344000
|
119
|
2418
|
10:49:28
|
CHIX
|
606185117969988000
|
103
|
2418
|
10:49:29
|
XLON
|
592111367518345000
|
119
|
2421
|
10:56:14
|
XLON
|
592111367518511000
|
136
|
2421
|
10:56:14
|
XLON
|
606185117970149000
|
184
|
2421
|
10:56:14
|
CHIX
|
592111367518511000
|
133
|
2421
|
10:56:14
|
CHIX
|
606185117970149000
|
119
|
2421
|
10:56:14
|
BATE
|
606185117970149000
|
255
|
2421
|
10:56:14
|
CHIX
|
606185117970149000
|
267
|
2421
|
10:56:14
|
XLON
|
592111367518511000
|
119
|
2421
|
10:56:14
|
BATE
|
606185117970149000
|
119
|
2422
|
11:02:05
|
CHIX
|
592111367518677000
|
119
|
2422
|
11:02:05
|
BATE
|
606185117970309000
|
145
|
2422
|
11:02:05
|
CHIX
|
606185117970309000
|
21
|
2422
|
11:02:05
|
AQXE
|
606185117970309000
|
143
|
2422
|
11:02:05
|
AQXE
|
606185117970309000
|
119
|
2421
|
11:02:18
|
XLON
|
606185117970316000
|
142
|
2421
|
11:02:18
|
XLON
|
606185117970316000
|
208
|
2421
|
11:02:20
|
XLON
|
592111367518685000
|
61
|
2421
|
11:02:20
|
CHIX
|
606185117970316000
|
21
|
2421
|
11:02:20
|
BATE
|
606185117970316000
|
142
|
2421
|
11:02:27
|
BATE
|
592111367518687000
|
81
|
2421
|
11:02:27
|
CHIX
|
606185117970319000
|
121
|
2421
|
11:02:27
|
BATE
|
606185117970319000
|
50
|
2420
|
11:02:46
|
BATE
|
592111367518694000
|
402
|
2420
|
11:02:46
|
BATE
|
592111367518694000
|
116
|
2420
|
11:02:46
|
TRQX
|
606185117970325000
|
53
|
2420
|
11:02:46
|
TRQX
|
606185117970325000
|
195
|
2420
|
11:02:46
|
XLON
|
592111367518694000
|
113
|
2420
|
11:02:46
|
XLON
|
592111367518694000
|
125
|
2419
|
11:02:49
|
BATE
|
606185117970327000
|
13
|
2419
|
11:02:50
|
BATE
|
606185117970327000
|
135
|
2417
|
11:20:12
|
BATE
|
592111367519108000
|
119
|
2417
|
11:20:12
|
AQXE
|
606185117970723000
|
1
|
2418
|
11:25:23
|
XLON
|
606185117970854000
|
11
|
2418
|
11:26:05
|
XLON
|
606185117970871000
|
129
|
2418
|
11:26:05
|
XLON
|
606185117970871000
|
181
|
2418
|
11:28:14
|
BATE
|
592111367519309000
|
35
|
2418
|
11:28:14
|
CHIX
|
606185117970917000
|
33
|
2418
|
11:28:15
|
CHIX
|
606185117970917000
|
131
|
2418
|
11:31:17
|
BATE
|
592111367519379000
|
37
|
2418
|
11:31:17
|
CHIX
|
592111367519379000
|
73
|
2418
|
11:31:17
|
CHIX
|
606185117970984000
|
119
|
2418
|
11:33:40
|
BATE
|
606185117971035000
|
20
|
2418
|
11:33:56
|
XLON
|
592111367519443000
|
1
|
2418
|
11:33:56
|
XLON
|
592111367519443000
|
104
|
2418
|
11:34:21
|
XLON
|
592111367519455000
|
22
|
2418
|
11:34:21
|
XLON
|
592111367519455000
|
47
|
2418
|
11:34:39
|
AQXE
|
592111367519462000
|
1
|
2418
|
11:35:14
|
XLON
|
592111367519478000
|
94
|
2418
|
11:35:20
|
CHIX
|
592111367519480000
|
25
|
2418
|
11:35:20
|
CHIX
|
606185117971081000
|
94
|
2418
|
11:35:20
|
CHIX
|
606185117971081000
|
123
|
2418
|
11:35:20
|
CHIX
|
606185117971081000
|
136
|
2418
|
11:35:25
|
XLON
|
592111367519481000
|
45
|
2418
|
11:36:01
|
XLON
|
592111367519493000
|
72
|
2418
|
11:36:23
|
AQXE
|
592111367519503000
|
161
|
2418
|
11:39:21
|
CHIX
|
606185117971166000
|
142
|
2418
|
11:39:21
|
XLON
|
606185117971166000
|
84
|
2418
|
11:41:29
|
XLON
|
592111367519620000
|
100
|
2418
|
11:41:50
|
CHIX
|
606185117971225000
|
19
|
2418
|
11:41:52
|
XLON
|
592111367519631000
|
9
|
2418
|
11:42:41
|
XLON
|
592111367519655000
|
1
|
2418
|
11:42:50
|
XLON
|
592111367519659000
|
14
|
2419
|
11:43:05
|
CHIX
|
606185117971258000
|
10
|
2421
|
11:43:09
|
CHIX
|
606185117971261000
|
65
|
2421
|
11:43:09
|
CHIX
|
606185117971261000
|
86
|
2421
|
11:43:09
|
CHIX
|
606185117971261000
|
93
|
2421
|
11:43:09
|
CHIX
|
592111367519667000
|
95
|
2420
|
11:45:16
|
XLON
|
606185117971307000
|
167
|
2420
|
11:45:16
|
XLON
|
606185117971307000
|
140
|
2420
|
11:46:22
|
XLON
|
606185117971331000
|
321
|
2420
|
11:48:10
|
CHIX
|
592111367519781000
|
238
|
2420
|
11:48:10
|
BATE
|
606185117971371000
|
179
|
2420
|
11:48:10
|
BATE
|
606185117971371000
|
45
|
2420
|
11:48:10
|
BATE
|
606185117971371000
|
281
|
2420
|
11:49:22
|
XLON
|
592111367519817000
|
74
|
2420
|
11:49:22
|
BATE
|
606185117971405000
|
218
|
2419
|
11:51:27
|
CHIX
|
606185117971454000
|
71
|
2420
|
11:57:41
|
AQXE
|
592111367520016000
|
67
|
2420
|
11:57:41
|
AQXE
|
592111367520016000
|
3
|
2420
|
11:58:45
|
AQXE
|
592111367520041000
|
20
|
2420
|
11:58:45
|
AQXE
|
592111367520041000
|
100
|
2420
|
11:58:45
|
CHIX
|
606185117971622000
|
19
|
2420
|
11:58:45
|
CHIX
|
606185117971622000
|
100
|
2420
|
12:00:53
|
XLON
|
592111367520094000
|
19
|
2420
|
12:01:03
|
XLON
|
592111367520099000
|
145
|
2420
|
12:01:03
|
CHIX
|
606185117971677000
|
1
|
2420
|
12:02:25
|
AQXE
|
592111367520136000
|
1
|
2420
|
12:02:25
|
AQXE
|
592111367520136000
|
16
|
2420
|
12:02:25
|
CHIX
|
606185117971712000
|
103
|
2420
|
12:02:25
|
CHIX
|
606185117971712000
|
110
|
2420
|
12:02:25
|
CHIX
|
606185117971712000
|
9
|
2420
|
12:02:25
|
CHIX
|
606185117971712000
|
26
|
2420
|
12:04:09
|
CHIX
|
592111367520188000
|
28
|
2420
|
12:04:09
|
CHIX
|
592111367520188000
|
19
|
2420
|
12:04:09
|
CHIX
|
592111367520188000
|
1
|
2420
|
12:04:09
|
CHIX
|
592111367520188000
|
45
|
2420
|
12:04:09
|
CHIX
|
592111367520188000
|
14
|
2420
|
12:04:09
|
BATE
|
606185117971763000
|
119
|
2420
|
12:04:09
|
AQXE
|
606185117971763000
|
138
|
2419
|
12:05:29
|
AQXE
|
592111367520222000
|
138
|
2419
|
12:05:29
|
CHIX
|
592111367520222000
|
1
|
2419
|
12:06:30
|
AQXE
|
592111367520248000
|
17
|
2419
|
12:06:30
|
AQXE
|
592111367520248000
|
119
|
2419
|
12:06:30
|
XLON
|
606185117971820000
|
1
|
2419
|
12:06:30
|
XLON
|
606185117971820000
|
63
|
2419
|
12:07:29
|
XLON
|
606185117971844000
|
1
|
2419
|
12:07:29
|
XLON
|
606185117971844000
|
76
|
2419
|
12:07:29
|
XLON
|
606185117971844000
|
139
|
2419
|
12:08:28
|
AQXE
|
606185117971866000
|
137
|
2419
|
12:11:10
|
BATE
|
592111367520360000
|
119
|
2419
|
12:11:10
|
AQXE
|
606185117971929000
|
123
|
2419
|
12:11:36
|
CHIX
|
592111367520370000
|
119
|
2419
|
12:11:36
|
XLON
|
606185117971939000
|
152
|
2418
|
12:11:50
|
AQXE
|
592111367520375000
|
18
|
2418
|
12:11:50
|
AQXE
|
592111367520375000
|
138
|
2418
|
12:11:50
|
AQXE
|
592111367520375000
|
27
|
2418
|
12:11:50
|
CHIX
|
606185117971943000
|
140
|
2418
|
12:11:50
|
BATE
|
606185117971943000
|
138
|
2418
|
12:11:50
|
BATE
|
606185117971943000
|
21
|
2418
|
12:11:50
|
TRQX
|
606185117971943000
|
117
|
2418
|
12:11:50
|
TRQX
|
606185117971943000
|
215
|
2418
|
12:11:50
|
XLON
|
606185117971943000
|
9
|
2417
|
12:15:31
|
BATE
|
592111367520461000
|
27
|
2417
|
12:17:05
|
BATE
|
592111367520493000
|
82
|
2417
|
12:17:38
|
BATE
|
592111367520507000
|
1
|
2417
|
12:17:38
|
BATE
|
592111367520507000
|
222
|
2417
|
12:17:38
|
BATE
|
592111367520507000
|
203
|
2417
|
12:17:38
|
CHIX
|
606185117972070000
|
142
|
2417
|
12:17:38
|
CHIX
|
606185117972070000
|
141
|
2417
|
12:17:38
|
BATE
|
606185117972070000
|
53
|
2417
|
12:17:39
|
AQXE
|
592111367520507000
|
66
|
2417
|
12:17:39
|
AQXE
|
592111367520507000
|
132
|
2417
|
12:18:45
|
BATE
|
592111367520529000
|
119
|
2417
|
12:18:45
|
CHIX
|
606185117972091000
|
119
|
2417
|
12:18:45
|
XLON
|
606185117972091000
|
71
|
2417
|
12:18:45
|
AQXE
|
606185117972091000
|
72
|
2417
|
12:18:45
|
XLON
|
592111367520529000
|
36
|
2417
|
12:18:45
|
AQXE
|
606185117972091000
|
32
|
2419
|
12:33:18
|
BATE
|
606185117972416000
|
153
|
2419
|
12:34:00
|
CHIX
|
592111367520883000
|
297
|
2419
|
12:34:00
|
CHIX
|
606185117972433000
|
10
|
2419
|
12:34:00
|
CHIX
|
606185117972433000
|
119
|
2419
|
12:34:21
|
BATE
|
592111367520892000
|
4
|
2419
|
12:34:21
|
CHIX
|
606185117972442000
|
124
|
2419
|
12:34:21
|
BATE
|
606185117972442000
|
1
|
2419
|
12:34:26
|
AQXE
|
606185117972443000
|
1
|
2419
|
12:34:32
|
AQXE
|
606185117972446000
|
1
|
2419
|
12:34:35
|
AQXE
|
606185117972447000
|
1
|
2419
|
12:35:26
|
AQXE
|
606185117972464000
|
134
|
2420
|
12:38:09
|
BATE
|
606185117972520000
|
1
|
2422
|
12:45:50
|
XLON
|
606185117972693000
|
204
|
2422
|
12:45:50
|
XLON
|
592111367521152000
|
119
|
2422
|
12:45:50
|
BATE
|
592111367521152000
|
199
|
2422
|
12:45:50
|
AQXE
|
592111367521152000
|
191
|
2422
|
12:45:50
|
XLON
|
606185117972693000
|
309
|
2422
|
12:45:50
|
CHIX
|
606185117972693000
|
119
|
2422
|
12:45:50
|
CHIX
|
606185117972693000
|
1
|
2422
|
12:45:50
|
XLON
|
606185117972693000
|
59
|
2422
|
12:45:50
|
BATE
|
592111367521152000
|
60
|
2422
|
12:45:51
|
BATE
|
592111367521152000
|
288
|
2422
|
12:45:51
|
XLON
|
606185117972693000
|
170
|
2422
|
12:45:51
|
XLON
|
606185117972693000
|
8
|
2422
|
12:45:51
|
CHIX
|
592111367521152000
|
80
|
2422
|
12:45:51
|
BATE
|
606185117972693000
|
111
|
2422
|
12:45:51
|
CHIX
|
592111367521152000
|
119
|
2422
|
12:45:55
|
XLON
|
592111367521154000
|
34
|
2422
|
12:45:55
|
BATE
|
606185117972695000
|
36
|
2422
|
12:46:00
|
BATE
|
606185117972697000
|
17
|
2422
|
12:46:05
|
BATE
|
606185117972699000
|
67
|
2423
|
12:53:04
|
CHIX
|
606185117972864000
|
135
|
2423
|
12:53:04
|
BATE
|
592111367521329000
|
119
|
2423
|
12:53:04
|
BATE
|
606185117972864000
|
52
|
2423
|
12:53:04
|
CHIX
|
606185117972864000
|
136
|
2423
|
12:53:46
|
AQXE
|
592111367521345000
|
148
|
2422
|
12:56:21
|
AQXE
|
592111367521404000
|
119
|
2422
|
12:56:21
|
BATE
|
592111367521404000
|
135
|
2422
|
12:56:21
|
AQXE
|
606185117972936000
|
119
|
2422
|
12:56:21
|
BATE
|
606185117972936000
|
119
|
2421
|
12:57:25
|
BATE
|
592111367521433000
|
3
|
2421
|
13:00:08
|
AQXE
|
592111367521498000
|
42
|
2421
|
13:01:04
|
CHIX
|
606185117973052000
|
42
|
2421
|
13:01:04
|
CHIX
|
606185117973053000
|
116
|
2421
|
13:01:20
|
AQXE
|
592111367521530000
|
76
|
2421
|
13:01:20
|
CHIX
|
606185117973059000
|
155
|
2421
|
13:01:20
|
CHIX
|
606185117973059000
|
5
|
2421
|
13:01:20
|
AQXE
|
606185117973059000
|
136
|
2421
|
13:01:20
|
AQXE
|
606185117973059000
|
72
|
2421
|
13:01:20
|
TRQX
|
606185117973059000
|
200
|
2421
|
13:01:20
|
CHIX
|
592111367521530000
|
136
|
2421
|
13:01:20
|
XLON
|
606185117973059000
|
72
|
2421
|
13:01:20
|
XLON
|
606185117973059000
|
37
|
2421
|
13:01:20
|
CHIX
|
592111367521530000
|
54
|
2421
|
13:01:20
|
CHIX
|
592111367521530000
|
43
|
2421
|
13:02:02
|
CHIX
|
592111367521546000
|
1
|
2421
|
13:03:26
|
XLON
|
606185117973107000
|
1
|
2421
|
13:04:23
|
XLON
|
606185117973135000
|
2
|
2421
|
13:04:41
|
XLON
|
606185117973142000
|
1
|
2421
|
13:06:47
|
XLON
|
606185117973183000
|
60
|
2421
|
13:06:55
|
CHIX
|
592111367521661000
|
114
|
2421
|
13:06:55
|
XLON
|
606185117973185000
|
119
|
2420
|
13:09:36
|
CHIX
|
606185117973240000
|
142
|
2420
|
13:09:36
|
CHIX
|
606185117973240000
|
145
|
2420
|
13:09:36
|
TRQX
|
606185117973240000
|
142
|
2419
|
13:09:36
|
CHIX
|
592111367521718000
|
142
|
2419
|
13:09:36
|
CHIX
|
592111367521718000
|
150
|
2419
|
13:09:36
|
CHIX
|
606185117973240000
|
149
|
2420
|
13:09:36
|
BATE
|
592111367521718000
|
142
|
2420
|
13:09:36
|
BATE
|
592111367521718000
|
195
|
2420
|
13:09:36
|
BATE
|
592111367521718000
|
55
|
2420
|
13:09:36
|
AQXE
|
592111367521718000
|
87
|
2420
|
13:09:36
|
AQXE
|
592111367521718000
|
142
|
2420
|
13:09:36
|
AQXE
|
592111367521718000
|
159
|
2420
|
13:09:36
|
AQXE
|
606185117973240000
|
27
|
2419
|
13:11:30
|
AQXE
|
606185117973284000
|
1
|
2419
|
13:13:29
|
AQXE
|
606185117973326000
|
147
|
2419
|
13:13:29
|
CHIX
|
592111367521807000
|
462
|
2419
|
13:13:29
|
CHIX
|
592111367521807000
|
28
|
2419
|
13:13:30
|
BATE
|
592111367521807000
|
114
|
2419
|
13:13:30
|
BATE
|
592111367521807000
|
1
|
2419
|
13:13:41
|
AQXE
|
606185117973331000
|
113
|
2419
|
13:13:41
|
AQXE
|
606185117973331000
|
254
|
2424
|
13:30:40
|
XLON
|
606185117973737000
|
357
|
2424
|
13:30:40
|
CHIX
|
592111367522233000
|
140
|
2424
|
13:30:40
|
CHIX
|
592111367522233000
|
1
|
2424
|
13:30:41
|
XLON
|
592111367522234000
|
1
|
2424
|
13:30:41
|
XLON
|
592111367522234000
|
119
|
2424
|
13:32:03
|
CHIX
|
592111367522278000
|
117
|
2424
|
13:32:03
|
XLON
|
592111367522278000
|
134
|
2424
|
13:32:03
|
BATE
|
606185117973781000
|
170
|
2424
|
13:32:03
|
XLON
|
592111367522278000
|
190
|
2424
|
13:32:03
|
XLON
|
592111367522278000
|
5
|
2424
|
13:32:03
|
XLON
|
592111367522278000
|
1
|
2424
|
13:32:05
|
XLON
|
606185117973782000
|
1
|
2424
|
13:32:05
|
XLON
|
606185117973782000
|
1
|
2424
|
13:32:05
|
XLON
|
606185117973782000
|
1
|
2424
|
13:32:05
|
XLON
|
606185117973782000
|
115
|
2424
|
13:32:05
|
XLON
|
606185117973782000
|
140
|
2424
|
13:32:05
|
CHIX
|
592111367522279000
|
1
|
2423
|
13:33:20
|
AQXE
|
606185117973821000
|
1
|
2423
|
13:33:20
|
AQXE
|
606185117973821000
|
3
|
2423
|
13:33:23
|
AQXE
|
606185117973822000
|
1
|
2423
|
13:33:26
|
AQXE
|
606185117973823000
|
258
|
2423
|
13:33:53
|
CHIX
|
592111367522335000
|
95
|
2423
|
13:33:53
|
BATE
|
592111367522335000
|
140
|
2423
|
13:33:53
|
CHIX
|
592111367522335000
|
253
|
2423
|
13:33:53
|
BATE
|
592111367522335000
|
113
|
2423
|
13:33:53
|
AQXE
|
606185117973835000
|
140
|
2423
|
13:33:53
|
CHIX
|
606185117973835000
|
109
|
2423
|
13:33:53
|
XLON
|
592111367522335000
|
25
|
2423
|
13:42:27
|
CHIX
|
592111367522604000
|
4
|
2423
|
13:42:27
|
CHIX
|
592111367522604000
|
72
|
2423
|
13:42:27
|
TRQX
|
606185117974096000
|
13
|
2423
|
13:42:27
|
TRQX
|
606185117974096000
|
7
|
2423
|
13:42:27
|
BATE
|
606185117974096000
|
142
|
2423
|
13:44:44
|
BATE
|
606185117974158000
|
1
|
2423
|
13:46:02
|
TRQX
|
592111367522707000
|
72
|
2423
|
13:46:02
|
TRQX
|
592111367522707000
|
39
|
2423
|
13:46:02
|
AQXE
|
606185117974195000
|
117
|
2423
|
13:46:02
|
XLON
|
606185117974195000
|
1
|
2423
|
13:46:02
|
XLON
|
606185117974195000
|
20
|
2423
|
13:46:02
|
XLON
|
606185117974196000
|
119
|
2423
|
13:47:23
|
XLON
|
592111367522749000
|
149
|
2423
|
13:47:23
|
CHIX
|
606185117974236000
|
131
|
2422
|
13:47:56
|
XLON
|
592111367522762000
|
12
|
2422
|
13:47:56
|
XLON
|
592111367522762000
|
110
|
2422
|
13:47:56
|
CHIX
|
592111367522762000
|
196
|
2422
|
13:47:56
|
BATE
|
592111367522762000
|
30
|
2422
|
13:47:56
|
CHIX
|
592111367522762000
|
119
|
2422
|
13:47:56
|
CHIX
|
592111367522762000
|
142
|
2422
|
13:47:56
|
XLON
|
606185117974249000
|
123
|
2422
|
13:47:56
|
TRQX
|
606185117974249000
|
140
|
2422
|
13:47:56
|
TRQX
|
606185117974249000
|
242
|
2422
|
13:47:56
|
BATE
|
606185117974249000
|
242
|
2422
|
13:47:56
|
CHIX
|
606185117974249000
|
123
|
2421
|
13:48:38
|
TRQX
|
592111367522781000
|
119
|
2421
|
13:48:38
|
CHIX
|
592111367522781000
|
123
|
2421
|
13:48:38
|
CHIX
|
592111367522781000
|
51
|
2421
|
13:48:38
|
AQXE
|
606185117974267000
|
100
|
2421
|
13:48:38
|
AQXE
|
606185117974267000
|
119
|
2421
|
13:48:38
|
BATE
|
606185117974267000
|
119
|
2421
|
13:48:38
|
BATE
|
606185117974267000
|
119
|
2421
|
13:48:38
|
CHIX
|
606185117974267000
|
154
|
2421
|
13:48:38
|
BATE
|
606185117974267000
|
139
|
2420
|
13:48:40
|
AQXE
|
592111367522782000
|
65
|
2419
|
13:56:02
|
BATE
|
592111367523015000
|
124
|
2421
|
14:04:15
|
AQXE
|
606185117974767000
|
41
|
2421
|
14:04:18
|
CHIX
|
592111367523299000
|
93
|
2421
|
14:04:18
|
CHIX
|
592111367523299000
|
5
|
2421
|
14:04:18
|
XLON
|
606185117974769000
|
91
|
2421
|
14:06:00
|
XLON
|
592111367523352000
|
28
|
2421
|
14:06:01
|
XLON
|
592111367523352000
|
141
|
2421
|
14:06:29
|
CHIX
|
592111367523370000
|
199
|
2421
|
14:06:29
|
BATE
|
606185117974837000
|
61
|
2424
|
14:09:05
|
BATE
|
606185117974923000
|
106
|
2424
|
14:09:05
|
BATE
|
606185117974923000
|
322
|
2423
|
14:11:00
|
CHIX
|
592111367523514000
|
119
|
2423
|
14:11:00
|
BATE
|
606185117974976000
|
72
|
2423
|
14:11:00
|
TRQX
|
606185117974976000
|
100
|
2423
|
14:11:00
|
TRQX
|
606185117974976000
|
71
|
2423
|
14:11:00
|
AQXE
|
592111367523514000
|
119
|
2423
|
14:11:00
|
XLON
|
592111367523514000
|
119
|
2423
|
14:11:00
|
CHIX
|
592111367523514000
|
145
|
2423
|
14:11:00
|
BATE
|
606185117974976000
|
72
|
2423
|
14:11:00
|
TRQX
|
592111367523514000
|
137
|
2423
|
14:11:00
|
XLON
|
606185117974976000
|
137
|
2423
|
14:11:00
|
XLON
|
606185117974976000
|
15
|
2423
|
14:11:00
|
XLON
|
606185117974976000
|
68
|
2423
|
14:11:00
|
XLON
|
606185117974976000
|
115
|
2423
|
14:11:04
|
XLON
|
592111367523516000
|
48
|
2423
|
14:11:04
|
XLON
|
592111367523516000
|
58
|
2422
|
14:16:57
|
BATE
|
592111367523700000
|
119
|
2424
|
14:21:32
|
BATE
|
592111367523851000
|
176
|
2424
|
14:21:32
|
BATE
|
592111367523851000
|
119
|
2424
|
14:21:32
|
AQXE
|
606185117975301000
|
147
|
2424
|
14:21:32
|
CHIX
|
606185117975301000
|
195
|
2425
|
14:26:06
|
XLON
|
606185117975440000
|
119
|
2425
|
14:26:06
|
BATE
|
592111367523994000
|
141
|
2425
|
14:26:06
|
CHIX
|
592111367523994000
|
119
|
2425
|
14:26:06
|
CHIX
|
606185117975440000
|
72
|
2425
|
14:26:06
|
TRQX
|
592111367523994000
|
100
|
2425
|
14:26:06
|
TRQX
|
592111367523994000
|
137
|
2425
|
14:26:06
|
XLON
|
606185117975440000
|
72
|
2425
|
14:26:06
|
XLON
|
606185117975440000
|
170
|
2425
|
14:26:06
|
XLON
|
606185117975440000
|
119
|
2425
|
14:26:06
|
CHIX
|
606185117975440000
|
39
|
2427
|
14:29:46
|
AQXE
|
592111367524115000
|
62
|
2427
|
14:29:46
|
XLON
|
606185117975557000
|
31
|
2427
|
14:29:46
|
CHIX
|
606185117975557000
|
6
|
2427
|
14:29:56
|
CHIX
|
592111367524120000
|
73
|
2429
|
14:32:09
|
XLON
|
606185117975640000
|
41
|
2429
|
14:32:09
|
XLON
|
606185117975640000
|
47
|
2429
|
14:32:09
|
XLON
|
606185117975640000
|
129
|
2430
|
14:33:13
|
XLON
|
592111367524236000
|
59
|
2430
|
14:33:13
|
XLON
|
592111367524236000
|
187
|
2429
|
14:33:55
|
BATE
|
606185117975704000
|
404
|
2428
|
14:33:56
|
CHIX
|
592111367524269000
|
119
|
2428
|
14:33:56
|
AQXE
|
606185117975706000
|
100
|
2428
|
14:33:56
|
AQXE
|
606185117975706000
|
74
|
2428
|
14:33:56
|
AQXE
|
606185117975706000
|
137
|
2428
|
14:33:56
|
XLON
|
592111367524269000
|
136
|
2428
|
14:33:56
|
XLON
|
592111367524269000
|
72
|
2428
|
14:33:56
|
XLON
|
592111367524269000
|
99
|
2428
|
14:33:56
|
XLON
|
592111367524269000
|
66
|
2428
|
14:33:56
|
XLON
|
592111367524269000
|
72
|
2428
|
14:33:56
|
TRQX
|
606185117975706000
|
69
|
2428
|
14:33:56
|
TRQX
|
606185117975706000
|
71
|
2428
|
14:33:56
|
AQXE
|
606185117975706000
|
59
|
2428
|
14:33:56
|
AQXE
|
606185117975706000
|
119
|
2427
|
14:36:44
|
BATE
|
592111367524377000
|
238
|
2427
|
14:36:44
|
BATE
|
592111367524377000
|
152
|
2427
|
14:36:44
|
CHIX
|
606185117975810000
|
184
|
2427
|
14:36:45
|
AQXE
|
606185117975810000
|
79
|
2427
|
14:36:45
|
AQXE
|
606185117975810000
|
72
|
2427
|
14:36:45
|
TRQX
|
592111367524377000
|
11
|
2427
|
14:36:45
|
XLON
|
606185117975810000
|
74
|
2427
|
14:36:46
|
XLON
|
606185117975810000
|
82
|
2427
|
14:36:46
|
XLON
|
606185117975810000
|
20
|
2427
|
14:46:38
|
CHIX
|
592111367524722000
|
100
|
2428
|
14:46:55
|
XLON
|
592111367524734000
|
41
|
2428
|
14:46:55
|
XLON
|
592111367524734000
|
103
|
2428
|
14:46:55
|
XLON
|
592111367524734000
|
23
|
2428
|
14:46:55
|
XLON
|
592111367524734000
|
1
|
2428
|
14:46:55
|
XLON
|
592111367524734000
|
105
|
2427
|
14:47:49
|
CHIX
|
592111367524767000
|
125
|
2427
|
14:47:49
|
CHIX
|
592111367524767000
|
18
|
2427
|
14:47:49
|
CHIX
|
592111367524767000
|
188
|
2427
|
14:48:01
|
CHIX
|
606185117976194000
|
81
|
2427
|
14:50:09
|
BATE
|
606185117976271000
|
100
|
2427
|
14:50:23
|
TRQX
|
592111367524861000
|
7
|
2428
|
14:51:13
|
XLON
|
606185117976304000
|
55
|
2428
|
14:51:13
|
XLON
|
606185117976304000
|
55
|
2428
|
14:51:13
|
XLON
|
606185117976304000
|
12
|
2428
|
14:51:13
|
XLON
|
592111367524888000
|
64
|
2427
|
14:51:40
|
XLON
|
592111367524902000
|
64
|
2427
|
14:51:40
|
XLON
|
592111367524902000
|
38
|
2427
|
14:51:48
|
BATE
|
606185117976322000
|
37
|
2427
|
14:51:48
|
TRQX
|
592111367524906000
|
120
|
2427
|
14:52:01
|
XLON
|
606185117976328000
|
177
|
2427
|
14:53:44
|
AQXE
|
592111367524975000
|
61
|
2427
|
14:53:44
|
AQXE
|
592111367524975000
|
6
|
2427
|
14:53:44
|
XLON
|
606185117976388000
|
142
|
2427
|
14:54:26
|
AQXE
|
606185117976412000
|
175
|
2426
|
14:54:44
|
BATE
|
592111367525009000
|
142
|
2426
|
14:54:44
|
CHIX
|
592111367525009000
|
119
|
2426
|
14:54:44
|
AQXE
|
592111367525009000
|
141
|
2426
|
14:54:44
|
AQXE
|
606185117976421000
|
34
|
2426
|
14:54:44
|
AQXE
|
606185117976421000
|
125
|
2426
|
14:54:44
|
CHIX
|
606185117976421000
|
119
|
2426
|
14:54:44
|
AQXE
|
606185117976421000
|
256
|
2426
|
14:54:44
|
XLON
|
592111367525009000
|
107
|
2425
|
14:54:47
|
AQXE
|
592111367525010000
|
119
|
2425
|
14:54:47
|
TRQX
|
592111367525010000
|
119
|
2425
|
14:54:47
|
TRQX
|
592111367525010000
|
119
|
2425
|
14:54:47
|
BATE
|
592111367525010000
|
150
|
2425
|
14:54:47
|
CHIX
|
606185117976423000
|
268
|
2425
|
14:54:47
|
CHIX
|
606185117976423000
|
149
|
2425
|
14:54:47
|
BATE
|
606185117976423000
|
149
|
2425
|
14:54:47
|
CHIX
|
606185117976423000
|
149
|
2425
|
14:54:47
|
BATE
|
606185117976423000
|
12
|
2425
|
14:54:47
|
AQXE
|
592111367525011000
|
119
|
2421
|
15:02:16
|
BATE
|
606185117976732000
|
125
|
2422
|
15:03:34
|
XLON
|
606185117976782000
|
5
|
2422
|
15:03:34
|
XLON
|
606185117976782000
|
101
|
2423
|
15:04:16
|
XLON
|
592111367525415000
|
64
|
2423
|
15:04:16
|
XLON
|
592111367525415000
|
136
|
2423
|
15:05:00
|
XLON
|
592111367525443000
|
127
|
2423
|
15:05:00
|
XLON
|
592111367525443000
|
119
|
2424
|
15:06:32
|
CHIX
|
592111367525497000
|
145
|
2424
|
15:06:32
|
BATE
|
606185117976896000
|
216
|
2424
|
15:06:41
|
XLON
|
592111367525502000
|
135
|
2425
|
15:09:00
|
XLON
|
592111367525583000
|
4
|
2425
|
15:09:00
|
BATE
|
606185117976979000
|
123
|
2425
|
15:09:00
|
BATE
|
606185117976979000
|
119
|
2425
|
15:09:00
|
BATE
|
606185117976979000
|
132
|
2425
|
15:09:37
|
XLON
|
592111367525605000
|
119
|
2425
|
15:09:37
|
AQXE
|
606185117977000000
|
119
|
2425
|
15:09:42
|
XLON
|
592111367525607000
|
52
|
2425
|
15:09:42
|
AQXE
|
606185117977002000
|
74
|
2425
|
15:10:24
|
XLON
|
606185117977023000
|
49
|
2425
|
15:10:24
|
XLON
|
606185117977023000
|
120
|
2425
|
15:10:24
|
XLON
|
606185117977023000
|
136
|
2425
|
15:10:56
|
XLON
|
606185117977040000
|
7
|
2425
|
15:10:56
|
XLON
|
606185117977040000
|
254
|
2426
|
15:11:43
|
XLON
|
606185117977065000
|
119
|
2424
|
15:12:28
|
TRQX
|
592111367525703000
|
168
|
2424
|
15:12:28
|
XLON
|
606185117977095000
|
127
|
2424
|
15:12:28
|
XLON
|
606185117977095000
|
119
|
2424
|
15:12:28
|
AQXE
|
606185117977095000
|
306
|
2424
|
15:12:28
|
XLON
|
606185117977095000
|
119
|
2424
|
15:12:28
|
BATE
|
592111367525703000
|
119
|
2424
|
15:12:28
|
CHIX
|
606185117977095000
|
149
|
2424
|
15:12:28
|
CHIX
|
606185117977095000
|
119
|
2424
|
15:12:28
|
XLON
|
592111367525704000
|
254
|
2423
|
15:13:02
|
CHIX
|
592111367525721000
|
119
|
2423
|
15:13:02
|
TRQX
|
592111367525721000
|
130
|
2423
|
15:13:02
|
BATE
|
606185117977113000
|
107
|
2423
|
15:13:02
|
BATE
|
606185117977113000
|
165
|
2423
|
15:13:02
|
CHIX
|
606185117977113000
|
78
|
2423
|
15:13:02
|
XLON
|
606185117977113000
|
14
|
2423
|
15:13:02
|
XLON
|
592111367525721000
|
15
|
2423
|
15:13:02
|
XLON
|
592111367525721000
|
15
|
2423
|
15:13:02
|
XLON
|
592111367525721000
|
1
|
2423
|
15:14:05
|
XLON
|
606185117977148000
|
2
|
2423
|
15:14:05
|
XLON
|
606185117977148000
|
1
|
2423
|
15:15:02
|
XLON
|
606185117977177000
|
1
|
2423
|
15:15:29
|
XLON
|
606185117977192000
|
119
|
2423
|
15:15:52
|
BATE
|
592111367525816000
|
138
|
2423
|
15:15:52
|
BATE
|
592111367525816000
|
282
|
2423
|
15:15:52
|
XLON
|
606185117977204000
|
119
|
2423
|
15:15:52
|
CHIX
|
606185117977204000
|
119
|
2423
|
15:15:52
|
TRQX
|
606185117977204000
|
1
|
2423
|
15:15:53
|
XLON
|
606185117977204000
|
1
|
2423
|
15:16:26
|
XLON
|
606185117977223000
|
195
|
2423
|
15:16:26
|
XLON
|
606185117977223000
|
125
|
2422
|
15:18:16
|
AQXE
|
592111367525899000
|
139
|
2422
|
15:18:16
|
BATE
|
592111367525899000
|
119
|
2422
|
15:18:16
|
BATE
|
592111367525899000
|
126
|
2422
|
15:18:16
|
CHIX
|
606185117977284000
|
69
|
2422
|
15:18:16
|
CHIX
|
606185117977284000
|
50
|
2422
|
15:18:16
|
CHIX
|
606185117977284000
|
138
|
2422
|
15:18:16
|
CHIX
|
606185117977284000
|
110
|
2421
|
15:18:17
|
BATE
|
592111367525900000
|
119
|
2421
|
15:18:17
|
BATE
|
606185117977285000
|
82
|
2421
|
15:18:20
|
AQXE
|
592111367525901000
|
65
|
2421
|
15:18:20
|
AQXE
|
592111367525901000
|
98
|
2421
|
15:18:47
|
TRQX
|
606185117977311000
|
49
|
2421
|
15:18:47
|
TRQX
|
606185117977311000
|
9
|
2421
|
15:18:47
|
BATE
|
592111367525927000
|
143
|
2421
|
15:25:13
|
BATE
|
606185117977519000
|
139
|
2420
|
15:25:47
|
CHIX
|
592111367526162000
|
1
|
2421
|
15:29:26
|
XLON
|
592111367526283000
|
127
|
2421
|
15:29:26
|
XLON
|
592111367526283000
|
137
|
2421
|
15:29:56
|
XLON
|
606185117977671000
|
256
|
2420
|
15:30:31
|
BATE
|
592111367526321000
|
119
|
2420
|
15:30:31
|
BATE
|
592111367526321000
|
136
|
2420
|
15:30:31
|
AQXE
|
592111367526321000
|
256
|
2420
|
15:30:31
|
CHIX
|
606185117977691000
|
137
|
2420
|
15:30:31
|
CHIX
|
606185117977691000
|
5
|
2421
|
15:34:01
|
TRQX
|
592111367526444000
|
96
|
2421
|
15:34:02
|
XLON
|
606185117977813000
|
32
|
2421
|
15:34:02
|
XLON
|
606185117977813000
|
259
|
2421
|
15:34:56
|
XLON
|
592111367526476000
|
41
|
2421
|
15:35:53
|
XLON
|
606185117977876000
|
136
|
2421
|
15:35:53
|
XLON
|
606185117977876000
|
89
|
2421
|
15:35:53
|
XLON
|
606185117977876000
|
47
|
2421
|
15:36:25
|
XLON
|
606185117977898000
|
93
|
2421
|
15:36:25
|
XLON
|
606185117977898000
|
119
|
2420
|
15:37:04
|
BATE
|
592111367526561000
|
133
|
2420
|
15:37:04
|
XLON
|
606185117977926000
|
147
|
2420
|
15:37:04
|
CHIX
|
606185117977926000
|
133
|
2420
|
15:38:19
|
XLON
|
592111367526608000
|
1
|
2420
|
15:39:47
|
XLON
|
592111367526665000
|
89
|
2420
|
15:40:13
|
BATE
|
606185117978040000
|
1
|
2420
|
15:40:14
|
XLON
|
592111367526680000
|
1
|
2420
|
15:41:47
|
XLON
|
592111367526737000
|
1
|
2420
|
15:41:47
|
XLON
|
592111367526737000
|
1
|
2420
|
15:42:20
|
XLON
|
592111367526760000
|
1
|
2420
|
15:42:20
|
XLON
|
592111367526760000
|
1
|
2420
|
15:43:41
|
XLON
|
592111367526805000
|
149
|
2420
|
15:44:38
|
XLON
|
592111367526838000
|
294
|
2420
|
15:44:38
|
XLON
|
606185117978195000
|
140
|
2420
|
15:44:38
|
XLON
|
606185117978195000
|
119
|
2420
|
15:44:38
|
XLON
|
606185117978195000
|
119
|
2420
|
15:44:38
|
TRQX
|
592111367526838000
|
119
|
2420
|
15:44:38
|
BATE
|
592111367526838000
|
215
|
2420
|
15:44:38
|
CHIX
|
592111367526838000
|
119
|
2420
|
15:44:38
|
BATE
|
592111367526838000
|
159
|
2420
|
15:44:38
|
CHIX
|
592111367526838000
|
137
|
2420
|
15:44:38
|
BATE
|
592111367526838000
|
233
|
2420
|
15:44:38
|
AQXE
|
592111367526838000
|
119
|
2420
|
15:44:38
|
TRQX
|
606185117978195000
|
119
|
2420
|
15:44:38
|
CHIX
|
606185117978195000
|
119
|
2420
|
15:44:38
|
BATE
|
606185117978195000
|
140
|
2420
|
15:44:38
|
CHIX
|
606185117978195000
|
355
|
2420
|
15:44:38
|
CHIX
|
606185117978195000
|
22
|
2420
|
15:44:38
|
XLON
|
592111367526838000
|
136
|
2420
|
15:44:38
|
XLON
|
592111367526838000
|
72
|
2420
|
15:44:38
|
TRQX
|
592111367526838000
|
100
|
2420
|
15:44:38
|
TRQX
|
592111367526838000
|
201
|
2420
|
15:44:38
|
XLON
|
606185117978195000
|
214
|
2420
|
15:44:38
|
CHIX
|
592111367526838000
|
100
|
2420
|
15:44:38
|
BATE
|
606185117978195000
|
171
|
2420
|
15:44:38
|
AQXE
|
606185117978195000
|
1
|
2420
|
15:44:38
|
XLON
|
606185117978195000
|
237
|
2420
|
15:44:38
|
CHIX
|
592111367526839000
|
118
|
2420
|
15:44:38
|
XLON
|
606185117978195000
|
19
|
2420
|
15:44:38
|
CHIX
|
606185117978195000
|
72
|
2420
|
15:44:38
|
TRQX
|
606185117978195000
|
9
|
2420
|
15:44:38
|
XLON
|
592111367526839000
|
130
|
2427
|
15:53:31
|
XLON
|
606185117978510000
|
120
|
2428
|
15:54:27
|
XLON
|
592111367527201000
|
136
|
2428
|
15:54:27
|
XLON
|
592111367527201000
|
13
|
2428
|
15:54:27
|
XLON
|
592111367527201000
|
100
|
2427
|
15:55:28
|
XLON
|
592111367527242000
|
124
|
2427
|
15:55:28
|
XLON
|
592111367527242000
|
253
|
2428
|
16:05:12
|
XLON
|
606185117978958000
|
1
|
2428
|
16:05:14
|
XLON
|
606185117978959000
|
460
|
2428
|
16:05:14
|
XLON
|
606185117978959000
|
255
|
2430
|
16:07:24
|
CHIX
|
606185117979044000
|
119
|
2430
|
16:07:24
|
BATE
|
592111367527715000
|
54
|
2430
|
16:07:24
|
CHIX
|
606185117979044000
|
176
|
2430
|
16:07:24
|
AQXE
|
606185117979044000
|
5
|
2430
|
16:07:24
|
AQXE
|
592111367527715000
|
64
|
2430
|
16:07:24
|
AQXE
|
592111367527715000
|
1
|
2430
|
16:07:24
|
AQXE
|
592111367527715000
|
16
|
2430
|
16:07:24
|
XLON
|
606185117979045000
|
245
|
2430
|
16:07:24
|
XLON
|
606185117979045000
|
65
|
2430
|
16:07:24
|
XLON
|
606185117979045000
|
99
|
2430
|
16:07:24
|
XLON
|
606185117979045000
|
1
|
2430
|
16:07:26
|
AQXE
|
592111367527716000
|
221
|
2432
|
16:10:10
|
XLON
|
592111367527831000
|
72
|
2432
|
16:10:10
|
XLON
|
592111367527831000
|
102
|
2432
|
16:10:10
|
XLON
|
592111367527831000
|
113
|
2432
|
16:10:10
|
XLON
|
592111367527831000
|
188
|
2432
|
16:10:10
|
XLON
|
592111367527831000
|
99
|
2432
|
16:10:10
|
XLON
|
592111367527831000
|
91
|
2432
|
16:10:10
|
XLON
|
606185117979157000
|
113
|
2432
|
16:10:10
|
XLON
|
606185117979157000
|
83
|
2432
|
16:10:10
|
BATE
|
592111367527831000
|
6
|
2432
|
16:10:10
|
BATE
|
592111367527831000
|
11
|
2432
|
16:10:10
|
AQXE
|
592111367527831000
|
188
|
2432
|
16:10:10
|
XLON
|
606185117979157000
|
255
|
2432
|
16:10:10
|
CHIX
|
606185117979157000
|
188
|
2432
|
16:10:10
|
XLON
|
606185117979157000
|
8
|
2432
|
16:10:10
|
AQXE
|
592111367527831000
|
96
|
2432
|
16:10:10
|
CHIX
|
606185117979157000
|
72
|
2432
|
16:10:10
|
TRQX
|
606185117979157000
|
52
|
2432
|
16:10:10
|
AQXE
|
606185117979157000
|
2
|
2432
|
16:10:10
|
XLON
|
592111367527831000
|
188
|
2432
|
16:10:10
|
XLON
|
592111367527831000
|
175
|
2432
|
16:10:10
|
CHIX
|
592111367527831000
|
80
|
2432
|
16:10:10
|
CHIX
|
592111367527831000
|
26
|
2432
|
16:10:10
|
CHIX
|
592111367527831000
|
83
|
2432
|
16:10:10
|
BATE
|
592111367527831000
|
155
|
2432
|
16:10:10
|
BATE
|
592111367527831000
|
119
|
2432
|
16:10:10
|
BATE
|
592111367527831000
|
29
|
2432
|
16:10:10
|
AQXE
|
606185117979157000
|
26
|
2432
|
16:10:10
|
AQXE
|
606185117979157000
|
17
|
2433
|
16:10:39
|
AQXE
|
592111367527855000
|
71
|
2433
|
16:10:39
|
AQXE
|
592111367527855000
|
107
|
2433
|
16:10:39
|
AQXE
|
592111367527855000
|
71
|
2433
|
16:10:39
|
AQXE
|
606185117979180000
|
121
|
2433
|
16:10:39
|
AQXE
|
606185117979180000
|
71
|
2433
|
16:10:39
|
AQXE
|
592111367527855000
|
61
|
2433
|
16:10:39
|
AQXE
|
606185117979180000
|
121
|
2433
|
16:10:39
|
AQXE
|
606185117979180000
|
121
|
2433
|
16:10:39
|
AQXE
|
592111367527855000
|
32
|
2433
|
16:10:39
|
AQXE
|
592111367527855000
|
140
|
2433
|
16:10:41
|
CHIX
|
592111367527856000
|
60
|
2433
|
16:10:41
|
CHIX
|
592111367527856000
|
87
|
2433
|
16:10:41
|
CHIX
|
592111367527856000
|
32
|
2433
|
16:10:41
|
CHIX
|
592111367527856000
|
121
|
2433
|
16:10:41
|
AQXE
|
606185117979181000
|
89
|
2433
|
16:10:41
|
XLON
|
592111367527856000
|
71
|
2433
|
16:11:12
|
AQXE
|
592111367527878000
|
116
|
2433
|
16:11:12
|
AQXE
|
592111367527878000
|
72
|
2433
|
16:11:12
|
AQXE
|
592111367527878000
|
2
|
2433
|
16:11:32
|
BATE
|
592111367527892000
|
1
|
2433
|
16:11:32
|
BATE
|
592111367527892000
|
53
|
2433
|
16:11:32
|
BATE
|
592111367527892000
|
1
|
2433
|
16:11:32
|
BATE
|
592111367527892000
|
87
|
2433
|
16:11:32
|
BATE
|
592111367527892000
|
49
|
2433
|
16:12:06
|
AQXE
|
592111367527918000
|
24
|
2433
|
16:12:06
|
BATE
|
606185117979242000
|
77
|
2433
|
16:12:06
|
BATE
|
606185117979242000
|
101
|
2433
|
16:12:06
|
BATE
|
606185117979242000
|
121
|
2433
|
16:12:41
|
AQXE
|
592111367527946000
|
129
|
2433
|
16:12:41
|
BATE
|
606185117979269000
|
489
|
2433
|
16:13:34
|
XLON
|
592111367527987000
|
140
|
2433
|
16:13:34
|
CHIX
|
592111367527987000
|
238
|
2433
|
16:13:34
|
XLON
|
592111367527987000
|
64
|
2433
|
16:13:34
|
BATE
|
606185117979308000
|
190
|
2433
|
16:13:36
|
CHIX
|
592111367527989000
|
55
|
2433
|
16:13:36
|
BATE
|
606185117979310000
|
9
|
2433
|
16:13:37
|
AQXE
|
592111367527990000
|
131
|
2433
|
16:13:38
|
AQXE
|
592111367527990000
|
347
|
2433
|
16:13:38
|
XLON
|
592111367527990000
|
119
|
2433
|
16:13:38
|
CHIX
|
592111367527990000
|
119
|
2433
|
16:13:38
|
BATE
|
606185117979311000
|
58
|
2433
|
16:14:20
|
BATE
|
592111367528025000
|
41
|
2433
|
16:14:39
|
CHIX
|
606185117979362000
|
85
|
2433
|
16:14:39
|
CHIX
|
606185117979362000
|
119
|
2433
|
16:14:39
|
XLON
|
592111367528041000
|
197
|
2433
|
16:14:39
|
BATE
|
592111367528041000
|
256
|
2433
|
16:14:39
|
XLON
|
606185117979362000
|
2
|
2433
|
16:16:59
|
AQXE
|
606185117979475000
|
123
|
2433
|
16:17:00
|
XLON
|
592111367528158000
|
119
|
2433
|
16:17:00
|
XLON
|
592111367528158000
|
124
|
2433
|
16:17:00
|
BATE
|
592111367528158000
|
152
|
2433
|
16:17:00
|
CHIX
|
592111367528158000
|
119
|
2433
|
16:17:00
|
BATE
|
606185117979475000
|
125
|
2433
|
16:17:00
|
CHIX
|
606185117979475000
|
119
|
2433
|
16:17:00
|
BATE
|
606185117979475000
|
119
|
2433
|
16:17:00
|
TRQX
|
606185117979475000
|
117
|
2433
|
16:17:00
|
AQXE
|
606185117979475000
|
242
|
2433
|
16:17:00
|
AQXE
|
606185117979475000
|
122
|
2433
|
16:19:44
|
XLON
|
606185117979619000
|
170
|
2433
|
16:20:06
|
XLON
|
592111367528327000
|
95
|
2433
|
16:20:06
|
XLON
|
592111367528327000
|
234
|
2433
|
16:20:30
|
XLON
|
606185117979664000
|
24
|
2433
|
16:20:30
|
XLON
|
606185117979664000
|
44
|
2433
|
16:20:57
|
XLON
|
592111367528376000
|
102
|
2433
|
16:20:57
|
XLON
|
592111367528376000
|
129
|
2433
|
16:20:57
|
XLON
|
592111367528376000
|
59
|
2433
|
16:21:19
|
XLON
|
592111367528396000
|
170
|
2433
|
16:21:19
|
XLON
|
592111367528396000
|
15
|
2433
|
16:21:19
|
XLON
|
592111367528396000
|
27
|
2432
|
16:21:25
|
BATE
|
606185117979712000
|
143
|
2433
|
16:21:35
|
XLON
|
592111367528410000
|
246
|
2432
|
16:21:54
|
XLON
|
592111367528427000
|
125
|
2432
|
16:21:54
|
CHIX
|
592111367528427000
|
126
|
2432
|
16:21:54
|
CHIX
|
592111367528427000
|
119
|
2432
|
16:21:54
|
TRQX
|
592111367528427000
|
189
|
2432
|
16:21:54
|
BATE
|
606185117979737000
|
119
|
2432
|
16:21:54
|
TRQX
|
606185117979737000
|
119
|
2432
|
16:21:54
|
BATE
|
606185117979737000
|
190
|
2432
|
16:21:54
|
AQXE
|
606185117979737000
|
48
|
2432
|
16:21:54
|
AQXE
|
606185117979737000
|
140
|
2432
|
16:21:54
|
AQXE
|
606185117979737000
|
177
|
2432
|
16:21:54
|
XLON
|
606185117979737000
|
57
|
2432
|
16:21:54
|
XLON
|
592111367528427000
|
79
|
2432
|
16:21:58
|
XLON
|
606185117979740000
|
94
|
2432
|
16:21:58
|
XLON
|
606185117979740000
|
75
|
2432
|
16:21:58
|
XLON
|
606185117979740000
|
119
|
2432
|
16:24:10
|
TRQX
|
592111367528542000
|
274
|
2432
|
16:24:10
|
TRQX
|
592111367528542000
|
274
|
2432
|
16:24:10
|
BATE
|
592111367528542000
|
155
|
2432
|
16:24:10
|
BATE
|
592111367528542000
|
102
|
2432
|
16:24:17
|
AQXE
|
606185117979854000
|
28
|
2432
|
16:24:50
|
AQXE
|
606185117979882000
|
76
|
2432
|
16:24:50
|
XLON
|
592111367528575000
|
56
|
2432
|
16:25:30
|
XLON
|
592111367528614000
|
248
|
2432
|
16:25:30
|
XLON
|
592111367528614000
|
23
|
2432
|
16:25:30
|
AQXE
|
606185117979919000
|
5
|
2432
|
16:25:30
|
AQXE
|
606185117979919000
|
119
|
2432
|
16:25:35
|
TRQX
|
606185117979923000
|
157
|
2432
|
16:25:35
|
AQXE
|
592111367528617000
|
205
|
2432
|
16:25:35
|
BATE
|
592111367528617000
|
46
|
2432
|
16:25:35
|
BATE
|
592111367528617000
|
114
|
2432
|
16:25:35
|
AQXE
|
606185117979923000
|
119
|
2432
|
16:25:35
|
CHIX
|
606185117979923000
|
5
|
2431
|
16:25:57
|
BATE
|
592111367528634000
|
119
|
2431
|
16:25:57
|
TRQX
|
606185117979938000
|
72
|
2431
|
16:25:57
|
TRQX
|
592111367528634000
|
223
|
2431
|
16:25:57
|
XLON
|
606185117979938000
|
243
|
2431
|
16:26:05
|
CHIX
|
606185117979944000
|
75
|
2431
|
16:26:07
|
BATE
|
606185117979945000
|
119
|
2431
|
16:26:07
|
TRQX
|
606185117979945000
|
24
|
2430
|
16:26:40
|
AQXE
|
606185117979965000
|
333
|
2430
|
16:26:50
|
XLON
|
606185117979971000
|
119
|
2430
|
16:26:50
|
TRQX
|
592111367528667000
|
95
|
2430
|
16:26:50
|
AQXE
|
606185117979971000
|
180
|
2430
|
16:26:50
|
XLON
|
592111367528667000
|
189
|
2430
|
16:26:50
|
XLON
|
592111367528667000
|
38
|
2430
|
16:26:50
|
XLON
|
592111367528667000
|
188
|
2430
|
16:26:50
|
XLON
|
592111367528667000
|
126
|
2430
|
16:26:50
|
XLON
|
592111367528667000
|
72
|
2430
|
16:26:50
|
TRQX
|
606185117979971000
|
100
|
2430
|
16:26:50
|
TRQX
|
606185117979971000
|
13
|
2430
|
16:26:50
|
TRQX
|
606185117979971000
|
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
POSFLFSDVDIFFIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Mar 2024 to Apr 2024
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Apr 2023 to Apr 2024