Associated British Foods PLC Transaction in Own Shares
02 July 2024 - 2:59AM
RNS Regulatory News
RNS Number : 6872U
Associated British Foods PLC
01 July 2024
01
July 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 01 July 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:
|
01 July 2024
|
Number of shares
repurchased:
|
115,436
|
Average price paid per
share:
|
GBp 2,483.8862
|
Highest price paid per
share:
|
GBp 2,486.0000
|
Lowest price paid per
share:
|
GBp 2,477.0000
|
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: 01 July
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
|
11,456
|
2,486.00
|
2,477.00
|
2,483.60
|
CBOE BXE
|
17,963
|
2,486.00
|
2,477.00
|
2,483.32
|
CBOE CXE
|
29,445
|
2,486.00
|
2,477.00
|
2,483.70
|
London Stock Exchange
|
47,137
|
2,486.00
|
2,477.00
|
2,484.38
|
Turquoise
|
9,435
|
2,486.00
|
2,477.00
|
2,483.44
|
Individual transactions:
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
174
|
2486
|
08:54:42
|
BATE
|
592147096086431000
|
126
|
2486
|
08:55:17
|
CHIX
|
592147096086449000
|
123
|
2486
|
08:55:17
|
XLON
|
606220846529825000
|
297
|
2486
|
08:56:25
|
XLON
|
592147096086473000
|
175
|
2486
|
08:56:25
|
XLON
|
606220846529848000
|
203
|
2486
|
08:56:25
|
XLON
|
592147096086474000
|
112
|
2486
|
08:56:29
|
XLON
|
592147096086476000
|
133
|
2486
|
08:56:29
|
CHIX
|
606220846529850000
|
238
|
2486
|
08:56:34
|
XLON
|
606220846529852000
|
112
|
2486
|
08:56:34
|
CHIX
|
592147096086478000
|
112
|
2486
|
08:56:49
|
BATE
|
592147096086484000
|
157
|
2486
|
08:56:49
|
XLON
|
606220846529858000
|
141
|
2486
|
08:56:49
|
XLON
|
606220846529858000
|
269
|
2486
|
08:57:06
|
XLON
|
592147096086494000
|
112
|
2486
|
08:57:06
|
CHIX
|
606220846529867000
|
125
|
2486
|
08:57:21
|
XLON
|
592147096086501000
|
115
|
2486
|
08:57:21
|
BATE
|
606220846529875000
|
11
|
2486
|
08:59:30
|
XLON
|
592147096086547000
|
93
|
2486
|
08:59:30
|
CHIX
|
606220846529919000
|
150
|
2486
|
09:00:18
|
BATE
|
592147096086568000
|
126
|
2486
|
09:00:18
|
CHIX
|
606220846529939000
|
101
|
2486
|
09:00:18
|
XLON
|
592147096086568000
|
112
|
2486
|
09:00:18
|
XLON
|
606220846529939000
|
66
|
2486
|
09:04:12
|
CHIX
|
592147096086691000
|
112
|
2486
|
09:04:12
|
AQXE
|
592147096086691000
|
92
|
2486
|
09:04:12
|
CHIX
|
592147096086691000
|
151
|
2486
|
09:04:12
|
BATE
|
592147096086691000
|
219
|
2486
|
09:04:12
|
XLON
|
606220846530055000
|
112
|
2486
|
09:04:14
|
CHIX
|
606220846530057000
|
143
|
2486
|
09:04:50
|
BATE
|
592147096086709000
|
224
|
2486
|
09:04:50
|
XLON
|
606220846530073000
|
19
|
2486
|
09:04:50
|
CHIX
|
606220846530073000
|
104
|
2486
|
09:04:50
|
CHIX
|
606220846530073000
|
112
|
2486
|
09:15:57
|
XLON
|
592147096087010000
|
291
|
2485
|
09:15:57
|
XLON
|
592147096087010000
|
112
|
2485
|
09:15:57
|
BATE
|
606220846530357000
|
301
|
2485
|
09:15:57
|
BATE
|
606220846530357000
|
200
|
2485
|
09:15:57
|
XLON
|
606220846530357000
|
307
|
2485
|
09:15:57
|
CHIX
|
592147096087010000
|
112
|
2485
|
09:15:57
|
TRQX
|
592147096087010000
|
262
|
2485
|
09:15:57
|
XLON
|
606220846530357000
|
1
|
2486
|
09:16:02
|
AQXE
|
592147096087012000
|
4
|
2486
|
09:16:02
|
AQXE
|
592147096087012000
|
1
|
2486
|
09:16:02
|
AQXE
|
592147096087012000
|
45
|
2486
|
09:16:02
|
AQXE
|
606220846530359000
|
126
|
2486
|
09:16:09
|
AQXE
|
606220846530361000
|
336
|
2486
|
09:16:09
|
AQXE
|
606220846530361000
|
112
|
2486
|
09:19:46
|
AQXE
|
592147096087118000
|
254
|
2486
|
09:19:46
|
CHIX
|
592147096087118000
|
27
|
2486
|
09:19:46
|
CHIX
|
592147096087118000
|
285
|
2486
|
09:19:46
|
CHIX
|
592147096087118000
|
112
|
2486
|
09:19:46
|
AQXE
|
606220846530460000
|
112
|
2486
|
09:19:46
|
AQXE
|
606220846530460000
|
215
|
2486
|
09:19:46
|
CHIX
|
606220846530460000
|
74
|
2486
|
09:19:46
|
AQXE
|
606220846530460000
|
73
|
2486
|
09:19:46
|
AQXE
|
606220846530460000
|
145
|
2486
|
09:19:46
|
AQXE
|
606220846530460000
|
112
|
2486
|
09:19:51
|
XLON
|
592147096087120000
|
180
|
2486
|
09:19:51
|
CHIX
|
606220846530462000
|
22
|
2486
|
09:19:57
|
AQXE
|
592147096087121000
|
66
|
2486
|
09:20:39
|
AQXE
|
592147096087137000
|
114
|
2486
|
09:20:56
|
CHIX
|
592147096087144000
|
112
|
2486
|
09:20:56
|
XLON
|
606220846530485000
|
39
|
2486
|
09:20:56
|
AQXE
|
592147096087144000
|
48
|
2486
|
09:21:43
|
XLON
|
592147096087162000
|
157
|
2486
|
09:21:43
|
CHIX
|
606220846530501000
|
64
|
2486
|
09:21:55
|
XLON
|
592147096087167000
|
112
|
2486
|
09:23:03
|
XLON
|
606220846530534000
|
173
|
2486
|
09:23:03
|
CHIX
|
592147096087195000
|
150
|
2486
|
09:23:54
|
XLON
|
606220846530550000
|
80
|
2486
|
09:23:54
|
XLON
|
606220846530550000
|
112
|
2486
|
09:25:14
|
XLON
|
592147096087244000
|
120
|
2486
|
09:25:14
|
AQXE
|
606220846530580000
|
1
|
2486
|
09:26:27
|
CHIX
|
606220846530606000
|
72
|
2486
|
09:26:27
|
CHIX
|
606220846530606000
|
146
|
2486
|
09:26:27
|
CHIX
|
606220846530606000
|
84
|
2486
|
09:26:27
|
AQXE
|
592147096087272000
|
28
|
2486
|
09:26:27
|
XLON
|
606220846530606000
|
5
|
2486
|
09:27:31
|
XLON
|
606220846530630000
|
9
|
2486
|
09:27:31
|
XLON
|
606220846530630000
|
224
|
2486
|
09:27:31
|
CHIX
|
592147096087297000
|
3
|
2486
|
09:29:06
|
XLON
|
592147096087327000
|
29
|
2486
|
09:29:06
|
XLON
|
592147096087327000
|
80
|
2486
|
09:29:06
|
XLON
|
592147096087327000
|
41
|
2486
|
09:29:06
|
CHIX
|
592147096087327000
|
71
|
2486
|
09:29:06
|
CHIX
|
592147096087327000
|
1
|
2486
|
09:29:06
|
AQXE
|
606220846530659000
|
29
|
2486
|
09:29:06
|
AQXE
|
606220846530659000
|
25
|
2485
|
09:29:22
|
AQXE
|
606220846530665000
|
8
|
2486
|
09:30:22
|
XLON
|
592147096087354000
|
104
|
2486
|
09:30:22
|
XLON
|
592147096087354000
|
117
|
2486
|
09:30:22
|
CHIX
|
606220846530685000
|
7
|
2486
|
09:30:22
|
CHIX
|
606220846530685000
|
1
|
2486
|
09:30:26
|
XLON
|
606220846530686000
|
92
|
2486
|
09:30:26
|
CHIX
|
592147096087356000
|
200
|
2486
|
09:30:27
|
XLON
|
592147096087356000
|
133
|
2486
|
09:32:09
|
XLON
|
592147096087402000
|
5
|
2486
|
09:32:09
|
XLON
|
592147096087402000
|
61
|
2486
|
09:32:09
|
CHIX
|
606220846530730000
|
51
|
2486
|
09:32:09
|
CHIX
|
606220846530730000
|
41
|
2486
|
09:32:09
|
BATE
|
592147096087402000
|
41
|
2486
|
09:32:09
|
BATE
|
592147096087402000
|
30
|
2486
|
09:32:09
|
BATE
|
592147096087402000
|
112
|
2485
|
09:32:51
|
AQXE
|
592147096087419000
|
230
|
2485
|
09:32:51
|
CHIX
|
592147096087419000
|
121
|
2485
|
09:32:51
|
XLON
|
592147096087419000
|
128
|
2484
|
09:32:51
|
CHIX
|
592147096087419000
|
465
|
2484
|
09:32:51
|
CHIX
|
592147096087419000
|
112
|
2484
|
09:32:51
|
TRQX
|
592147096087419000
|
112
|
2484
|
09:32:51
|
TRQX
|
592147096087419000
|
87
|
2485
|
09:32:51
|
AQXE
|
606220846530747000
|
112
|
2485
|
09:32:51
|
BATE
|
606220846530747000
|
197
|
2484
|
09:32:51
|
AQXE
|
606220846530747000
|
112
|
2484
|
09:32:51
|
AQXE
|
606220846530747000
|
290
|
2484
|
09:32:51
|
BATE
|
606220846530747000
|
114
|
2484
|
09:32:51
|
AQXE
|
606220846530747000
|
120
|
2484
|
09:32:51
|
XLON
|
606220846530747000
|
102
|
2484
|
09:32:51
|
XLON
|
606220846530747000
|
103
|
2484
|
09:32:51
|
XLON
|
606220846530747000
|
30
|
2484
|
09:32:51
|
XLON
|
592147096087419000
|
64
|
2484
|
09:32:51
|
XLON
|
592147096087419000
|
149
|
2484
|
09:32:51
|
XLON
|
592147096087419000
|
160
|
2485
|
09:32:51
|
XLON
|
592147096087419000
|
35
|
2485
|
09:32:51
|
XLON
|
592147096087419000
|
133
|
2484
|
09:32:51
|
XLON
|
592147096087419000
|
27
|
2484
|
09:32:51
|
XLON
|
592147096087419000
|
149
|
2484
|
09:32:51
|
XLON
|
592147096087419000
|
58
|
2484
|
09:32:51
|
XLON
|
592147096087419000
|
221
|
2484
|
09:32:51
|
XLON
|
606220846530747000
|
330
|
2482
|
09:32:51
|
XLON
|
592147096087420000
|
120
|
2482
|
09:32:51
|
XLON
|
592147096087420000
|
118
|
2482
|
09:32:51
|
XLON
|
592147096087420000
|
72
|
2482
|
09:32:51
|
AQXE
|
606220846530747000
|
74
|
2482
|
09:32:51
|
AQXE
|
606220846530747000
|
133
|
2482
|
09:32:51
|
XLON
|
592147096087420000
|
71
|
2482
|
09:32:51
|
TRQX
|
606220846530747000
|
100
|
2482
|
09:32:54
|
XLON
|
592147096087421000
|
219
|
2482
|
09:32:54
|
CHIX
|
606220846530748000
|
12
|
2482
|
09:34:59
|
XLON
|
592147096087476000
|
73
|
2482
|
09:34:59
|
XLON
|
606220846530801000
|
133
|
2482
|
09:34:59
|
XLON
|
606220846530801000
|
100
|
2482
|
09:34:59
|
XLON
|
606220846530801000
|
58
|
2482
|
09:34:59
|
AQXE
|
592147096087476000
|
175
|
2481
|
09:35:05
|
XLON
|
606220846530804000
|
16
|
2481
|
09:35:05
|
XLON
|
606220846530804000
|
49
|
2482
|
09:45:27
|
XLON
|
592147096087741000
|
58
|
2482
|
09:45:27
|
XLON
|
592147096087741000
|
34
|
2482
|
09:45:27
|
XLON
|
592147096087741000
|
145
|
2482
|
09:47:05
|
XLON
|
592147096087778000
|
7
|
2482
|
09:47:05
|
XLON
|
592147096087778000
|
112
|
2482
|
09:48:11
|
CHIX
|
592147096087803000
|
133
|
2482
|
09:48:11
|
XLON
|
592147096087803000
|
121
|
2482
|
09:48:11
|
XLON
|
606220846531110000
|
132
|
2482
|
09:49:06
|
XLON
|
592147096087828000
|
6
|
2482
|
09:49:06
|
XLON
|
592147096087828000
|
41
|
2482
|
09:49:06
|
BATE
|
606220846531134000
|
71
|
2482
|
09:49:06
|
BATE
|
606220846531134000
|
82
|
2482
|
09:50:50
|
CHIX
|
592147096087865000
|
172
|
2482
|
09:50:50
|
CHIX
|
592147096087865000
|
179
|
2482
|
09:53:32
|
XLON
|
592147096087920000
|
112
|
2482
|
09:53:32
|
CHIX
|
606220846531221000
|
26
|
2482
|
09:54:56
|
XLON
|
592147096087951000
|
86
|
2482
|
09:54:56
|
XLON
|
592147096087951000
|
22
|
2482
|
09:54:56
|
CHIX
|
606220846531250000
|
114
|
2482
|
09:54:56
|
CHIX
|
606220846531250000
|
65
|
2483
|
09:58:13
|
XLON
|
606220846531314000
|
16
|
2483
|
09:58:13
|
XLON
|
606220846531314000
|
52
|
2483
|
09:58:13
|
XLON
|
606220846531314000
|
114
|
2483
|
09:58:13
|
XLON
|
606220846531314000
|
48
|
2483
|
09:58:13
|
XLON
|
606220846531314000
|
44
|
2483
|
09:58:13
|
XLON
|
606220846531314000
|
1
|
2483
|
09:58:14
|
XLON
|
606220846531315000
|
57
|
2483
|
09:58:14
|
XLON
|
606220846531315000
|
52
|
2483
|
09:58:14
|
XLON
|
606220846531315000
|
48
|
2483
|
09:58:14
|
XLON
|
606220846531315000
|
120
|
2483
|
09:58:14
|
XLON
|
606220846531315000
|
17
|
2483
|
09:58:14
|
XLON
|
592147096088019000
|
228
|
2483
|
09:59:35
|
XLON
|
606220846531341000
|
100
|
2483
|
10:01:09
|
XLON
|
592147096088089000
|
50
|
2483
|
10:01:09
|
XLON
|
592147096088089000
|
104
|
2483
|
10:01:09
|
XLON
|
592147096088089000
|
112
|
2481
|
10:01:18
|
CHIX
|
592147096088093000
|
240
|
2481
|
10:01:18
|
BATE
|
606220846531384000
|
61
|
2481
|
10:01:41
|
AQXE
|
606220846531393000
|
51
|
2481
|
10:01:41
|
AQXE
|
606220846531393000
|
112
|
2481
|
10:01:41
|
XLON
|
606220846531393000
|
71
|
2482
|
10:01:44
|
TRQX
|
592147096088105000
|
1
|
2482
|
10:01:44
|
TRQX
|
592147096088105000
|
49
|
2482
|
10:01:44
|
TRQX
|
592147096088105000
|
221
|
2481
|
10:02:29
|
CHIX
|
592147096088123000
|
112
|
2481
|
10:02:36
|
CHIX
|
592147096088125000
|
87
|
2481
|
10:02:36
|
XLON
|
606220846531414000
|
179
|
2481
|
10:02:36
|
XLON
|
606220846531414000
|
14
|
2481
|
10:03:33
|
XLON
|
606220846531435000
|
127
|
2480
|
10:04:52
|
CHIX
|
592147096088181000
|
76
|
2480
|
10:04:52
|
TRQX
|
592147096088181000
|
24
|
2480
|
10:04:52
|
CHIX
|
592147096088181000
|
308
|
2480
|
10:04:52
|
CHIX
|
592147096088181000
|
36
|
2480
|
10:04:52
|
TRQX
|
592147096088181000
|
8
|
2480
|
10:04:52
|
AQXE
|
606220846531468000
|
10
|
2480
|
10:04:52
|
BATE
|
606220846531468000
|
124
|
2480
|
10:04:52
|
BATE
|
606220846531468000
|
86
|
2480
|
10:04:52
|
AQXE
|
606220846531468000
|
57
|
2480
|
10:04:52
|
BATE
|
606220846531468000
|
18
|
2480
|
10:04:52
|
AQXE
|
606220846531468000
|
64
|
2480
|
10:04:52
|
BATE
|
606220846531468000
|
112
|
2480
|
10:04:52
|
AQXE
|
606220846531468000
|
32
|
2480
|
10:04:52
|
BATE
|
606220846531468000
|
134
|
2480
|
10:04:52
|
BATE
|
606220846531468000
|
155
|
2480
|
10:04:52
|
XLON
|
592147096088181000
|
31
|
2485
|
10:13:58
|
CHIX
|
592147096088381000
|
187
|
2485
|
10:13:58
|
CHIX
|
592147096088381000
|
327
|
2485
|
10:13:58
|
BATE
|
592147096088381000
|
112
|
2485
|
10:13:58
|
TRQX
|
606220846531657000
|
202
|
2485
|
10:13:58
|
CHIX
|
606220846531657000
|
112
|
2485
|
10:13:58
|
XLON
|
592147096088381000
|
112
|
2485
|
10:14:32
|
XLON
|
592147096088395000
|
202
|
2485
|
10:14:32
|
CHIX
|
606220846531671000
|
112
|
2485
|
10:14:38
|
CHIX
|
592147096088398000
|
76
|
2485
|
10:14:38
|
XLON
|
606220846531673000
|
105
|
2485
|
10:14:38
|
XLON
|
606220846531673000
|
81
|
2485
|
10:16:15
|
XLON
|
606220846531712000
|
51
|
2484
|
10:17:45
|
AQXE
|
592147096088479000
|
173
|
2484
|
10:17:45
|
AQXE
|
592147096088479000
|
112
|
2484
|
10:17:45
|
TRQX
|
592147096088479000
|
199
|
2484
|
10:17:45
|
CHIX
|
592147096088479000
|
140
|
2484
|
10:17:45
|
XLON
|
606220846531750000
|
112
|
2484
|
10:17:45
|
BATE
|
606220846531750000
|
78
|
2484
|
10:17:45
|
BATE
|
606220846531750000
|
120
|
2484
|
10:17:45
|
CHIX
|
606220846531750000
|
52
|
2484
|
10:17:45
|
BATE
|
606220846531750000
|
116
|
2484
|
10:17:45
|
AQXE
|
606220846531750000
|
160
|
2484
|
10:17:45
|
XLON
|
592147096088479000
|
140
|
2484
|
10:17:45
|
XLON
|
592147096088479000
|
10
|
2484
|
10:17:45
|
XLON
|
592147096088479000
|
160
|
2483
|
10:17:47
|
BATE
|
606220846531751000
|
112
|
2482
|
10:18:01
|
AQXE
|
592147096088486000
|
112
|
2482
|
10:18:01
|
BATE
|
592147096088486000
|
78
|
2482
|
10:18:01
|
CHIX
|
606220846531757000
|
117
|
2482
|
10:18:01
|
CHIX
|
606220846531757000
|
36
|
2482
|
10:18:01
|
XLON
|
592147096088486000
|
119
|
2477
|
10:22:44
|
TRQX
|
606220846531863000
|
112
|
2477
|
10:22:44
|
CHIX
|
592147096088599000
|
112
|
2477
|
10:22:44
|
BATE
|
606220846531863000
|
112
|
2477
|
10:22:44
|
TRQX
|
592147096088599000
|
112
|
2477
|
10:22:44
|
CHIX
|
606220846531863000
|
112
|
2477
|
10:22:44
|
XLON
|
592147096088599000
|
116
|
2477
|
10:22:44
|
AQXE
|
606220846531863000
|
44
|
2477
|
10:22:44
|
XLON
|
606220846531863000
|
116
|
2480
|
10:35:43
|
XLON
|
606220846532126000
|
53
|
2482
|
10:39:24
|
CHIX
|
592147096088951000
|
63
|
2482
|
10:39:24
|
CHIX
|
592147096088951000
|
112
|
2482
|
10:39:24
|
BATE
|
592147096088951000
|
232
|
2482
|
10:39:24
|
XLON
|
592147096088951000
|
193
|
2482
|
10:39:24
|
XLON
|
592147096088951000
|
116
|
2482
|
10:39:24
|
CHIX
|
606220846532196000
|
279
|
2482
|
10:39:24
|
XLON
|
606220846532196000
|
116
|
2482
|
10:39:24
|
CHIX
|
606220846532196000
|
112
|
2482
|
10:39:24
|
BATE
|
606220846532196000
|
255
|
2482
|
10:39:24
|
CHIX
|
606220846532196000
|
100
|
2482
|
10:39:24
|
CHIX
|
606220846532196000
|
101
|
2482
|
10:39:24
|
CHIX
|
606220846532196000
|
112
|
2482
|
10:40:01
|
XLON
|
592147096088963000
|
238
|
2482
|
10:40:01
|
XLON
|
592147096088963000
|
216
|
2482
|
10:40:01
|
CHIX
|
606220846532207000
|
112
|
2482
|
10:40:01
|
CHIX
|
606220846532207000
|
224
|
2481
|
10:43:38
|
BATE
|
592147096089034000
|
276
|
2481
|
10:45:00
|
CHIX
|
606220846532301000
|
181
|
2481
|
10:45:00
|
XLON
|
592147096089062000
|
112
|
2481
|
10:45:00
|
TRQX
|
606220846532301000
|
281
|
2481
|
10:45:00
|
XLON
|
606220846532301000
|
225
|
2481
|
10:45:00
|
XLON
|
592147096089062000
|
255
|
2481
|
10:45:00
|
CHIX
|
606220846532301000
|
81
|
2481
|
10:45:00
|
CHIX
|
606220846532301000
|
70
|
2481
|
10:45:00
|
XLON
|
606220846532301000
|
116
|
2480
|
10:45:53
|
CHIX
|
592147096089079000
|
112
|
2480
|
10:45:53
|
CHIX
|
606220846532317000
|
158
|
2480
|
10:45:53
|
CHIX
|
606220846532317000
|
13
|
2480
|
10:45:53
|
BATE
|
592147096089079000
|
112
|
2480
|
10:45:53
|
BATE
|
606220846532317000
|
112
|
2480
|
10:45:53
|
BATE
|
606220846532317000
|
143
|
2480
|
10:45:53
|
BATE
|
592147096089079000
|
160
|
2480
|
10:45:53
|
AQXE
|
592147096089079000
|
112
|
2480
|
10:45:53
|
AQXE
|
592147096089079000
|
177
|
2480
|
10:45:53
|
TRQX
|
592147096089079000
|
112
|
2479
|
10:48:10
|
BATE
|
592147096089128000
|
50
|
2479
|
10:48:17
|
AQXE
|
592147096089131000
|
112
|
2479
|
10:48:17
|
TRQX
|
606220846532365000
|
36
|
2479
|
10:48:17
|
AQXE
|
592147096089131000
|
69
|
2479
|
10:48:17
|
AQXE
|
592147096089131000
|
45
|
2479
|
10:48:17
|
XLON
|
606220846532365000
|
135
|
2482
|
11:02:35
|
CHIX
|
606220846532815000
|
112
|
2482
|
11:03:07
|
CHIX
|
592147096089617000
|
128
|
2482
|
11:03:07
|
BATE
|
606220846532828000
|
16
|
2482
|
11:04:45
|
CHIX
|
592147096089660000
|
46
|
2482
|
11:04:45
|
TRQX
|
606220846532869000
|
71
|
2482
|
11:04:45
|
TRQX
|
606220846532869000
|
137
|
2482
|
11:04:49
|
CHIX
|
592147096089662000
|
130
|
2482
|
11:06:08
|
CHIX
|
606220846532902000
|
112
|
2482
|
11:06:08
|
XLON
|
592147096089695000
|
188
|
2481
|
11:06:41
|
BATE
|
592147096089706000
|
127
|
2482
|
11:07:27
|
XLON
|
592147096089722000
|
36
|
2481
|
11:07:27
|
BATE
|
592147096089722000
|
153
|
2481
|
11:07:27
|
XLON
|
606220846532927000
|
1
|
2482
|
11:08:59
|
TRQX
|
592147096089752000
|
1
|
2482
|
11:08:59
|
TRQX
|
592147096089752000
|
71
|
2482
|
11:08:59
|
TRQX
|
592147096089752000
|
69
|
2482
|
11:08:59
|
TRQX
|
606220846532956000
|
116
|
2482
|
11:11:04
|
CHIX
|
592147096089799000
|
89
|
2482
|
11:11:04
|
CHIX
|
592147096089799000
|
152
|
2482
|
11:13:01
|
CHIX
|
606220846533042000
|
112
|
2482
|
11:13:01
|
XLON
|
592147096089843000
|
134
|
2482
|
11:14:18
|
CHIX
|
592147096089872000
|
112
|
2482
|
11:14:18
|
XLON
|
606220846533069000
|
237
|
2482
|
11:16:04
|
XLON
|
606220846533105000
|
43
|
2482
|
11:16:04
|
XLON
|
606220846533105000
|
112
|
2482
|
11:17:17
|
XLON
|
606220846533132000
|
136
|
2482
|
11:18:01
|
CHIX
|
592147096089953000
|
39
|
2482
|
11:18:49
|
XLON
|
606220846533167000
|
179
|
2482
|
11:18:49
|
XLON
|
606220846533167000
|
48
|
2482
|
11:18:49
|
XLON
|
606220846533167000
|
118
|
2480
|
11:19:46
|
XLON
|
592147096089997000
|
37
|
2480
|
11:19:46
|
XLON
|
592147096089997000
|
174
|
2480
|
11:19:46
|
XLON
|
592147096089997000
|
112
|
2480
|
11:19:46
|
BATE
|
592147096089997000
|
224
|
2480
|
11:19:46
|
BATE
|
592147096089997000
|
126
|
2480
|
11:19:46
|
BATE
|
592147096089997000
|
156
|
2480
|
11:19:46
|
CHIX
|
606220846533188000
|
215
|
2480
|
11:19:46
|
CHIX
|
606220846533188000
|
105
|
2480
|
11:19:46
|
CHIX
|
606220846533188000
|
7
|
2480
|
11:19:46
|
CHIX
|
606220846533188000
|
112
|
2480
|
11:19:47
|
XLON
|
592147096089997000
|
179
|
2480
|
11:19:47
|
CHIX
|
606220846533188000
|
150
|
2480
|
11:19:47
|
XLON
|
606220846533188000
|
23
|
2480
|
11:19:47
|
XLON
|
592147096089997000
|
26
|
2480
|
11:19:47
|
XLON
|
592147096089997000
|
110
|
2480
|
11:20:00
|
XLON
|
592147096090002000
|
150
|
2480
|
11:26:36
|
AQXE
|
592147096090142000
|
112
|
2480
|
11:26:36
|
BATE
|
592147096090142000
|
150
|
2480
|
11:26:36
|
TRQX
|
606220846533325000
|
112
|
2480
|
11:26:36
|
BATE
|
606220846533325000
|
116
|
2479
|
11:29:29
|
XLON
|
592147096090203000
|
121
|
2479
|
11:29:29
|
TRQX
|
592147096090203000
|
224
|
2479
|
11:29:29
|
TRQX
|
592147096090203000
|
35
|
2479
|
11:29:29
|
BATE
|
606220846533383000
|
244
|
2479
|
11:29:29
|
BATE
|
606220846533383000
|
278
|
2479
|
11:29:29
|
XLON
|
606220846533383000
|
253
|
2479
|
11:29:29
|
CHIX
|
606220846533383000
|
112
|
2479
|
11:29:29
|
BATE
|
606220846533383000
|
127
|
2479
|
11:29:29
|
CHIX
|
606220846533383000
|
139
|
2479
|
11:29:29
|
CHIX
|
606220846533383000
|
63
|
2479
|
11:29:29
|
XLON
|
592147096090203000
|
112
|
2478
|
11:29:48
|
BATE
|
592147096090209000
|
114
|
2478
|
11:29:48
|
CHIX
|
592147096090209000
|
41
|
2478
|
11:29:48
|
TRQX
|
592147096090209000
|
112
|
2478
|
11:29:48
|
AQXE
|
592147096090209000
|
71
|
2478
|
11:29:48
|
TRQX
|
592147096090209000
|
204
|
2478
|
11:29:48
|
BATE
|
606220846533388000
|
41
|
2478
|
11:29:48
|
AQXE
|
606220846533388000
|
71
|
2478
|
11:29:48
|
AQXE
|
606220846533388000
|
112
|
2478
|
11:29:48
|
TRQX
|
606220846533388000
|
126
|
2478
|
11:29:48
|
CHIX
|
606220846533388000
|
71
|
2478
|
11:29:48
|
AQXE
|
606220846533388000
|
90
|
2478
|
11:29:48
|
CHIX
|
592147096090209000
|
18
|
2478
|
11:29:48
|
CHIX
|
592147096090209000
|
19
|
2478
|
11:29:48
|
CHIX
|
592147096090209000
|
17
|
2478
|
11:29:48
|
CHIX
|
592147096090209000
|
27
|
2478
|
11:29:48
|
CHIX
|
592147096090209000
|
172
|
2477
|
11:30:25
|
CHIX
|
592147096090221000
|
112
|
2477
|
11:30:25
|
BATE
|
606220846533400000
|
376
|
2479
|
11:36:36
|
BATE
|
592147096090349000
|
318
|
2481
|
11:40:30
|
CHIX
|
606220846533591000
|
72
|
2485
|
11:49:15
|
AQXE
|
592147096090604000
|
49
|
2485
|
11:49:15
|
AQXE
|
592147096090604000
|
30
|
2483
|
11:50:17
|
XLON
|
592147096090624000
|
91
|
2483
|
11:50:17
|
XLON
|
592147096090624000
|
112
|
2483
|
11:50:17
|
BATE
|
592147096090624000
|
191
|
2483
|
11:50:17
|
CHIX
|
606220846533780000
|
80
|
2483
|
11:50:17
|
TRQX
|
592147096090624000
|
72
|
2485
|
11:50:19
|
AQXE
|
592147096090624000
|
46
|
2485
|
11:50:19
|
AQXE
|
592147096090624000
|
128
|
2485
|
11:54:10
|
BATE
|
592147096090697000
|
15
|
2485
|
11:55:32
|
BATE
|
592147096090738000
|
182
|
2485
|
11:55:32
|
BATE
|
592147096090738000
|
41
|
2485
|
11:55:32
|
BATE
|
592147096090738000
|
1
|
2485
|
11:55:32
|
CHIX
|
606220846533889000
|
5
|
2485
|
11:55:32
|
CHIX
|
606220846533889000
|
118
|
2485
|
11:59:10
|
CHIX
|
592147096090819000
|
120
|
2485
|
11:59:10
|
BATE
|
606220846533966000
|
112
|
2485
|
11:59:10
|
XLON
|
592147096090819000
|
112
|
2485
|
11:59:10
|
XLON
|
606220846533966000
|
112
|
2485
|
11:59:13
|
XLON
|
606220846533968000
|
16
|
2485
|
11:59:13
|
CHIX
|
606220846533968000
|
44
|
2485
|
11:59:13
|
CHIX
|
606220846533968000
|
52
|
2485
|
11:59:13
|
CHIX
|
606220846533968000
|
18
|
2485
|
11:59:13
|
AQXE
|
592147096090822000
|
1
|
2485
|
11:59:13
|
XLON
|
592147096090822000
|
9
|
2485
|
11:59:13
|
XLON
|
592147096090822000
|
112
|
2484
|
12:00:06
|
BATE
|
592147096090843000
|
112
|
2484
|
12:00:06
|
XLON
|
606220846533988000
|
147
|
2484
|
12:00:06
|
CHIX
|
606220846533988000
|
128
|
2484
|
12:00:06
|
CHIX
|
606220846533988000
|
123
|
2483
|
12:00:06
|
BATE
|
592147096090843000
|
224
|
2483
|
12:00:06
|
XLON
|
606220846533988000
|
112
|
2483
|
12:00:06
|
CHIX
|
606220846533988000
|
97
|
2484
|
12:00:06
|
CHIX
|
592147096090843000
|
101
|
2484
|
12:00:06
|
CHIX
|
592147096090843000
|
17
|
2484
|
12:00:06
|
CHIX
|
592147096090843000
|
69
|
2484
|
12:00:06
|
AQXE
|
606220846533988000
|
59
|
2484
|
12:00:06
|
CHIX
|
592147096090843000
|
114
|
2484
|
12:00:33
|
BATE
|
592147096090852000
|
151
|
2484
|
12:00:33
|
CHIX
|
592147096090852000
|
185
|
2484
|
12:00:33
|
AQXE
|
606220846533998000
|
1
|
2483
|
12:00:52
|
XLON
|
606220846534005000
|
1
|
2483
|
12:00:55
|
XLON
|
606220846534006000
|
1
|
2483
|
12:00:55
|
XLON
|
606220846534006000
|
112
|
2483
|
12:00:58
|
BATE
|
592147096090862000
|
1
|
2483
|
12:00:58
|
XLON
|
606220846534007000
|
136
|
2483
|
12:00:58
|
CHIX
|
606220846534007000
|
108
|
2483
|
12:00:58
|
XLON
|
606220846534007000
|
90
|
2483
|
12:00:58
|
CHIX
|
592147096090862000
|
130
|
2483
|
12:00:58
|
XLON
|
606220846534007000
|
182
|
2483
|
12:01:00
|
XLON
|
606220846534007000
|
3
|
2483
|
12:04:00
|
XLON
|
606220846534078000
|
1
|
2484
|
12:11:45
|
XLON
|
592147096091095000
|
134
|
2484
|
12:11:45
|
XLON
|
592147096091095000
|
101
|
2484
|
12:11:45
|
XLON
|
592147096091095000
|
52
|
2484
|
12:13:00
|
XLON
|
592147096091124000
|
29
|
2484
|
12:13:00
|
XLON
|
592147096091124000
|
29
|
2484
|
12:13:00
|
XLON
|
592147096091124000
|
15
|
2484
|
12:13:00
|
XLON
|
592147096091124000
|
1
|
2483
|
12:13:01
|
XLON
|
606220846534255000
|
41
|
2484
|
12:14:38
|
BATE
|
606220846534284000
|
41
|
2484
|
12:14:38
|
BATE
|
606220846534284000
|
51
|
2484
|
12:14:38
|
BATE
|
606220846534284000
|
42
|
2484
|
12:14:38
|
BATE
|
606220846534284000
|
85
|
2484
|
12:14:38
|
BATE
|
606220846534284000
|
133
|
2484
|
12:16:14
|
BATE
|
592147096091185000
|
129
|
2484
|
12:16:14
|
BATE
|
606220846534312000
|
250
|
2484
|
12:17:45
|
BATE
|
606220846534338000
|
1
|
2483
|
12:17:52
|
XLON
|
606220846534340000
|
101
|
2483
|
12:18:32
|
XLON
|
606220846534351000
|
22
|
2483
|
12:18:32
|
XLON
|
606220846534351000
|
1
|
2484
|
12:19:10
|
XLON
|
606220846534372000
|
1
|
2484
|
12:19:16
|
XLON
|
606220846534375000
|
58
|
2484
|
12:22:58
|
BATE
|
592147096091325000
|
1
|
2484
|
12:25:46
|
XLON
|
606220846534495000
|
58
|
2484
|
12:26:47
|
BATE
|
592147096091398000
|
206
|
2484
|
12:26:47
|
XLON
|
592147096091398000
|
103
|
2484
|
12:26:47
|
BATE
|
592147096091398000
|
9
|
2484
|
12:26:47
|
XLON
|
592147096091398000
|
9
|
2484
|
12:26:47
|
BATE
|
592147096091398000
|
116
|
2484
|
12:26:47
|
XLON
|
592147096091398000
|
50
|
2484
|
12:26:47
|
BATE
|
592147096091398000
|
69
|
2484
|
12:26:47
|
BATE
|
592147096091398000
|
112
|
2484
|
12:26:47
|
CHIX
|
592147096091398000
|
112
|
2484
|
12:26:47
|
CHIX
|
606220846534514000
|
131
|
2484
|
12:26:47
|
XLON
|
606220846534514000
|
11
|
2484
|
12:26:47
|
CHIX
|
606220846534514000
|
202
|
2484
|
12:26:47
|
CHIX
|
606220846534514000
|
120
|
2484
|
12:26:47
|
XLON
|
606220846534514000
|
255
|
2484
|
12:26:47
|
CHIX
|
592147096091398000
|
110
|
2484
|
12:26:47
|
CHIX
|
592147096091398000
|
101
|
2484
|
12:26:47
|
CHIX
|
592147096091398000
|
17
|
2484
|
12:26:47
|
CHIX
|
592147096091398000
|
7
|
2484
|
12:26:47
|
CHIX
|
592147096091398000
|
16
|
2484
|
12:26:47
|
CHIX
|
592147096091398000
|
60
|
2484
|
12:26:47
|
CHIX
|
592147096091398000
|
134
|
2484
|
12:26:47
|
XLON
|
606220846534514000
|
160
|
2484
|
12:26:47
|
XLON
|
606220846534514000
|
110
|
2484
|
12:26:47
|
XLON
|
606220846534514000
|
23
|
2484
|
12:26:47
|
XLON
|
606220846534514000
|
81
|
2483
|
12:27:40
|
AQXE
|
592147096091419000
|
35
|
2483
|
12:27:42
|
AQXE
|
592147096091420000
|
29
|
2484
|
12:34:05
|
XLON
|
606220846534661000
|
97
|
2484
|
12:34:05
|
XLON
|
606220846534661000
|
79
|
2484
|
12:35:35
|
XLON
|
592147096091579000
|
55
|
2484
|
12:35:35
|
XLON
|
592147096091579000
|
104
|
2484
|
12:35:35
|
XLON
|
592147096091579000
|
242
|
2482
|
12:36:24
|
XLON
|
592147096091594000
|
112
|
2482
|
12:36:24
|
BATE
|
592147096091594000
|
112
|
2482
|
12:36:24
|
BATE
|
592147096091594000
|
39
|
2482
|
12:36:24
|
CHIX
|
592147096091594000
|
105
|
2482
|
12:36:24
|
CHIX
|
592147096091594000
|
127
|
2482
|
12:36:24
|
CHIX
|
592147096091594000
|
124
|
2482
|
12:36:24
|
CHIX
|
592147096091594000
|
131
|
2482
|
12:36:24
|
XLON
|
606220846534699000
|
127
|
2482
|
12:36:24
|
TRQX
|
606220846534699000
|
120
|
2482
|
12:36:24
|
TRQX
|
606220846534699000
|
154
|
2482
|
12:36:24
|
AQXE
|
606220846534699000
|
164
|
2482
|
12:36:24
|
CHIX
|
606220846534699000
|
130
|
2482
|
12:36:24
|
AQXE
|
606220846534699000
|
5
|
2482
|
12:36:24
|
CHIX
|
606220846534699000
|
112
|
2482
|
12:36:24
|
AQXE
|
606220846534699000
|
112
|
2482
|
12:36:24
|
BATE
|
606220846534699000
|
44
|
2481
|
12:46:40
|
TRQX
|
592147096091791000
|
207
|
2481
|
12:46:41
|
XLON
|
592147096091791000
|
51
|
2481
|
12:46:41
|
XLON
|
592147096091791000
|
68
|
2481
|
12:46:41
|
TRQX
|
592147096091791000
|
220
|
2481
|
12:46:41
|
CHIX
|
592147096091791000
|
126
|
2481
|
12:46:41
|
BATE
|
592147096091791000
|
244
|
2481
|
12:46:41
|
CHIX
|
592147096091791000
|
258
|
2481
|
12:46:41
|
XLON
|
606220846534886000
|
112
|
2481
|
12:46:41
|
TRQX
|
606220846534886000
|
119
|
2481
|
12:46:41
|
TRQX
|
606220846534886000
|
112
|
2481
|
12:46:41
|
BATE
|
606220846534886000
|
126
|
2481
|
12:46:41
|
BATE
|
606220846534886000
|
112
|
2481
|
12:46:41
|
CHIX
|
606220846534886000
|
62
|
2481
|
12:49:36
|
AQXE
|
592147096091852000
|
6
|
2481
|
12:50:27
|
AQXE
|
592147096091867000
|
38
|
2481
|
12:50:27
|
AQXE
|
592147096091867000
|
1
|
2481
|
12:50:37
|
AQXE
|
592147096091871000
|
19
|
2481
|
12:50:51
|
XLON
|
606220846534967000
|
54
|
2480
|
12:56:16
|
CHIX
|
592147096091985000
|
146
|
2480
|
12:56:16
|
CHIX
|
606220846535071000
|
73
|
2483
|
12:56:17
|
CHIX
|
606220846535071000
|
24
|
2483
|
12:56:17
|
CHIX
|
606220846535071000
|
30
|
2483
|
12:56:17
|
XLON
|
606220846535071000
|
118
|
2484
|
12:58:09
|
BATE
|
592147096092026000
|
8
|
2484
|
12:59:24
|
BATE
|
592147096092049000
|
112
|
2484
|
12:59:24
|
BATE
|
606220846535132000
|
188
|
2484
|
13:01:09
|
XLON
|
592147096092096000
|
22
|
2484
|
13:01:39
|
CHIX
|
592147096092108000
|
112
|
2484
|
13:01:39
|
XLON
|
606220846535187000
|
14
|
2484
|
13:01:39
|
CHIX
|
592147096092108000
|
19
|
2484
|
13:01:41
|
CHIX
|
592147096092108000
|
97
|
2484
|
13:01:58
|
CHIX
|
592147096092113000
|
52
|
2484
|
13:02:49
|
XLON
|
592147096092135000
|
196
|
2484
|
13:02:49
|
XLON
|
592147096092135000
|
46
|
2484
|
13:03:58
|
XLON
|
592147096092166000
|
3
|
2484
|
13:03:58
|
BATE
|
592147096092166000
|
23
|
2484
|
13:03:58
|
BATE
|
592147096092166000
|
18
|
2484
|
13:03:58
|
CHIX
|
606220846535243000
|
142
|
2484
|
13:03:58
|
XLON
|
606220846535243000
|
120
|
2483
|
13:04:18
|
XLON
|
606220846535250000
|
53
|
2483
|
13:04:18
|
XLON
|
606220846535250000
|
112
|
2483
|
13:04:18
|
BATE
|
592147096092173000
|
59
|
2483
|
13:04:18
|
XLON
|
606220846535250000
|
112
|
2483
|
13:04:18
|
CHIX
|
606220846535250000
|
160
|
2483
|
13:04:18
|
XLON
|
592147096092173000
|
2
|
2483
|
13:04:18
|
XLON
|
606220846535250000
|
123
|
2483
|
13:04:53
|
BATE
|
592147096092185000
|
112
|
2483
|
13:04:53
|
CHIX
|
606220846535261000
|
222
|
2483
|
13:04:53
|
XLON
|
606220846535261000
|
102
|
2483
|
13:04:53
|
AQXE
|
592147096092185000
|
80
|
2483
|
13:04:53
|
TRQX
|
592147096092185000
|
160
|
2483
|
13:04:53
|
XLON
|
606220846535261000
|
112
|
2483
|
13:09:59
|
XLON
|
606220846535362000
|
131
|
2483
|
13:09:59
|
XLON
|
592147096092293000
|
112
|
2483
|
13:10:14
|
BATE
|
592147096092299000
|
152
|
2483
|
13:10:14
|
AQXE
|
606220846535368000
|
112
|
2482
|
13:11:28
|
BATE
|
592147096092327000
|
112
|
2482
|
13:11:28
|
BATE
|
592147096092327000
|
14
|
2482
|
13:11:28
|
AQXE
|
592147096092327000
|
103
|
2482
|
13:11:28
|
AQXE
|
592147096092327000
|
1
|
2482
|
13:11:28
|
XLON
|
606220846535394000
|
279
|
2482
|
13:11:28
|
XLON
|
606220846535394000
|
112
|
2482
|
13:11:28
|
CHIX
|
606220846535394000
|
152
|
2482
|
13:11:28
|
AQXE
|
606220846535394000
|
160
|
2482
|
13:11:28
|
XLON
|
592147096092327000
|
41
|
2482
|
13:11:28
|
XLON
|
592147096092327000
|
29
|
2482
|
13:11:28
|
XLON
|
592147096092327000
|
29
|
2482
|
13:11:28
|
XLON
|
592147096092327000
|
41
|
2482
|
13:11:28
|
BATE
|
592147096092327000
|
70
|
2482
|
13:11:28
|
CHIX
|
606220846535394000
|
16
|
2482
|
13:11:28
|
CHIX
|
606220846535394000
|
9
|
2482
|
13:11:28
|
CHIX
|
606220846535394000
|
64
|
2482
|
13:11:29
|
XLON
|
592147096092327000
|
141
|
2482
|
13:11:29
|
CHIX
|
606220846535395000
|
48
|
2482
|
13:11:55
|
XLON
|
592147096092338000
|
124
|
2482
|
13:13:56
|
XLON
|
606220846535443000
|
1
|
2482
|
13:15:25
|
XLON
|
606220846535470000
|
72
|
2482
|
13:17:25
|
XLON
|
606220846535512000
|
104
|
2482
|
13:23:25
|
XLON
|
606220846535639000
|
1
|
2482
|
13:23:55
|
XLON
|
606220846535648000
|
136
|
2482
|
13:25:59
|
CHIX
|
592147096092641000
|
60
|
2482
|
13:25:59
|
AQXE
|
606220846535694000
|
1
|
2482
|
13:26:10
|
XLON
|
606220846535698000
|
20
|
2482
|
13:27:19
|
BATE
|
592147096092673000
|
137
|
2482
|
13:27:38
|
XLON
|
592147096092680000
|
248
|
2482
|
13:27:38
|
CHIX
|
592147096092680000
|
104
|
2482
|
13:27:38
|
BATE
|
592147096092680000
|
6
|
2482
|
13:27:38
|
XLON
|
606220846535731000
|
249
|
2482
|
13:27:38
|
XLON
|
606220846535731000
|
112
|
2482
|
13:27:38
|
TRQX
|
606220846535731000
|
64
|
2482
|
13:27:38
|
AQXE
|
606220846535731000
|
14
|
2482
|
13:28:06
|
XLON
|
606220846535743000
|
114
|
2482
|
13:28:06
|
XLON
|
606220846535743000
|
235
|
2483
|
13:28:43
|
BATE
|
592147096092707000
|
160
|
2482
|
13:29:43
|
XLON
|
592147096092730000
|
43
|
2482
|
13:29:43
|
XLON
|
592147096092730000
|
64
|
2482
|
13:29:43
|
XLON
|
592147096092730000
|
144
|
2481
|
13:30:45
|
TRQX
|
592147096092756000
|
112
|
2481
|
13:30:45
|
TRQX
|
592147096092756000
|
161
|
2481
|
13:30:45
|
XLON
|
606220846535803000
|
88
|
2481
|
13:30:45
|
XLON
|
606220846535803000
|
13
|
2481
|
13:30:45
|
CHIX
|
592147096092756000
|
251
|
2481
|
13:30:45
|
CHIX
|
592147096092756000
|
112
|
2481
|
13:30:45
|
BATE
|
592147096092756000
|
270
|
2481
|
13:30:45
|
AQXE
|
606220846535803000
|
33
|
2481
|
13:30:45
|
BATE
|
606220846535803000
|
227
|
2481
|
13:30:45
|
AQXE
|
606220846535803000
|
183
|
2481
|
13:30:45
|
BATE
|
606220846535803000
|
36
|
2481
|
13:30:45
|
BATE
|
606220846535803000
|
152
|
2481
|
13:30:45
|
CHIX
|
606220846535803000
|
112
|
2480
|
13:30:46
|
TRQX
|
592147096092756000
|
55
|
2480
|
13:30:46
|
AQXE
|
592147096092756000
|
90
|
2480
|
13:30:46
|
BATE
|
592147096092756000
|
22
|
2480
|
13:30:46
|
BATE
|
592147096092756000
|
57
|
2480
|
13:30:46
|
AQXE
|
592147096092756000
|
84
|
2480
|
13:30:46
|
TRQX
|
606220846535803000
|
31
|
2480
|
13:30:46
|
TRQX
|
606220846535803000
|
22
|
2480
|
13:30:46
|
BATE
|
606220846535803000
|
115
|
2480
|
13:30:46
|
AQXE
|
606220846535803000
|
90
|
2480
|
13:30:46
|
BATE
|
606220846535803000
|
24
|
2484
|
13:43:25
|
XLON
|
606220846536100000
|
1
|
2485
|
13:44:42
|
XLON
|
606220846536125000
|
1
|
2485
|
13:48:43
|
XLON
|
592147096093184000
|
112
|
2485
|
13:52:40
|
XLON
|
592147096093275000
|
112
|
2485
|
13:52:40
|
XLON
|
592147096093275000
|
224
|
2485
|
13:52:40
|
CHIX
|
592147096093275000
|
112
|
2485
|
13:52:40
|
BATE
|
592147096093275000
|
334
|
2485
|
13:52:40
|
BATE
|
592147096093275000
|
168
|
2485
|
13:52:40
|
TRQX
|
606220846536297000
|
200
|
2485
|
13:52:40
|
XLON
|
606220846536297000
|
298
|
2485
|
13:52:40
|
XLON
|
606220846536297000
|
118
|
2485
|
13:52:40
|
XLON
|
606220846536297000
|
125
|
2485
|
13:52:40
|
CHIX
|
606220846536297000
|
366
|
2485
|
13:52:40
|
CHIX
|
606220846536297000
|
72
|
2485
|
13:52:40
|
XLON
|
592147096093275000
|
197
|
2485
|
13:52:40
|
XLON
|
592147096093275000
|
133
|
2485
|
13:52:40
|
XLON
|
592147096093275000
|
56
|
2485
|
13:52:40
|
XLON
|
592147096093275000
|
76
|
2485
|
13:52:40
|
XLON
|
592147096093275000
|
29
|
2485
|
13:52:40
|
XLON
|
592147096093275000
|
29
|
2485
|
13:52:40
|
XLON
|
592147096093275000
|
72
|
2485
|
13:52:40
|
XLON
|
592147096093275000
|
71
|
2485
|
13:52:40
|
TRQX
|
606220846536297000
|
13
|
2485
|
13:52:40
|
TRQX
|
606220846536297000
|
100
|
2485
|
13:52:40
|
TRQX
|
606220846536297000
|
107
|
2485
|
13:52:40
|
TRQX
|
606220846536297000
|
57
|
2485
|
13:52:40
|
TRQX
|
606220846536297000
|
1
|
2485
|
13:52:40
|
XLON
|
606220846536297000
|
236
|
2485
|
13:52:48
|
XLON
|
592147096093278000
|
175
|
2485
|
13:52:48
|
XLON
|
606220846536300000
|
48
|
2485
|
13:52:48
|
XLON
|
606220846536300000
|
166
|
2485
|
13:52:48
|
XLON
|
606220846536300000
|
72
|
2485
|
13:52:48
|
XLON
|
606220846536300000
|
107
|
2485
|
13:52:48
|
XLON
|
606220846536300000
|
100
|
2485
|
13:52:48
|
BATE
|
592147096093278000
|
112
|
2485
|
13:52:48
|
BATE
|
606220846536300000
|
88
|
2485
|
13:52:48
|
BATE
|
606220846536300000
|
2
|
2485
|
13:52:48
|
XLON
|
592147096093278000
|
221
|
2485
|
13:52:48
|
TRQX
|
592147096093278000
|
35
|
2485
|
13:52:48
|
TRQX
|
592147096093278000
|
178
|
2485
|
13:52:48
|
XLON
|
606220846536300000
|
150
|
2485
|
13:52:48
|
XLON
|
606220846536300000
|
45
|
2485
|
13:52:48
|
XLON
|
606220846536300000
|
12
|
2485
|
13:52:48
|
BATE
|
592147096093278000
|
76
|
2485
|
13:52:48
|
XLON
|
592147096093278000
|
112
|
2485
|
13:52:48
|
AQXE
|
606220846536300000
|
112
|
2485
|
13:52:48
|
AQXE
|
606220846536300000
|
112
|
2485
|
13:52:48
|
AQXE
|
606220846536300000
|
224
|
2485
|
13:52:48
|
XLON
|
606220846536300000
|
112
|
2485
|
13:52:49
|
XLON
|
592147096093278000
|
112
|
2485
|
13:52:49
|
XLON
|
592147096093278000
|
59
|
2485
|
13:52:49
|
AQXE
|
606220846536300000
|
190
|
2485
|
13:52:49
|
XLON
|
592147096093278000
|
150
|
2485
|
13:52:49
|
XLON
|
592147096093278000
|
72
|
2485
|
13:52:49
|
XLON
|
592147096093278000
|
49
|
2485
|
13:52:49
|
XLON
|
592147096093278000
|
104
|
2485
|
13:52:49
|
CHIX
|
592147096093278000
|
1
|
2485
|
13:52:49
|
XLON
|
606220846536300000
|
5
|
2485
|
13:52:49
|
XLON
|
606220846536300000
|
279
|
2485
|
13:52:49
|
XLON
|
606220846536300000
|
190
|
2485
|
13:52:49
|
XLON
|
606220846536300000
|
23
|
2485
|
13:52:49
|
XLON
|
606220846536300000
|
8
|
2485
|
13:52:49
|
XLON
|
592147096093278000
|
78
|
2484
|
13:53:26
|
AQXE
|
592147096093291000
|
112
|
2484
|
13:54:17
|
BATE
|
606220846536330000
|
103
|
2484
|
13:54:17
|
AQXE
|
592147096093310000
|
28
|
2484
|
14:02:54
|
CHIX
|
592147096093512000
|
84
|
2484
|
14:02:54
|
CHIX
|
592147096093513000
|
151
|
2485
|
14:05:22
|
TRQX
|
606220846536580000
|
41
|
2485
|
14:05:22
|
BATE
|
592147096093572000
|
41
|
2485
|
14:05:22
|
BATE
|
592147096093572000
|
30
|
2485
|
14:05:22
|
BATE
|
592147096093572000
|
162
|
2485
|
14:06:18
|
TRQX
|
592147096093593000
|
187
|
2485
|
14:06:18
|
BATE
|
592147096093593000
|
112
|
2485
|
14:06:18
|
CHIX
|
606220846536600000
|
288
|
2485
|
14:06:18
|
XLON
|
592147096093593000
|
112
|
2485
|
14:06:18
|
CHIX
|
606220846536600000
|
100
|
2485
|
14:06:18
|
XLON
|
592147096093593000
|
116
|
2485
|
14:06:18
|
CHIX
|
592147096093593000
|
112
|
2485
|
14:06:18
|
XLON
|
606220846536600000
|
112
|
2484
|
14:09:54
|
AQXE
|
592147096093684000
|
112
|
2484
|
14:09:54
|
BATE
|
592147096093684000
|
112
|
2484
|
14:09:54
|
CHIX
|
592147096093684000
|
151
|
2484
|
14:09:54
|
XLON
|
592147096093684000
|
169
|
2484
|
14:09:54
|
CHIX
|
592147096093684000
|
135
|
2484
|
14:09:54
|
CHIX
|
592147096093684000
|
112
|
2484
|
14:09:54
|
AQXE
|
606220846536686000
|
112
|
2484
|
14:09:54
|
TRQX
|
606220846536686000
|
150
|
2484
|
14:09:54
|
BATE
|
606220846536686000
|
135
|
2484
|
14:09:54
|
AQXE
|
606220846536686000
|
150
|
2484
|
14:09:54
|
XLON
|
606220846536686000
|
112
|
2484
|
14:09:54
|
BATE
|
606220846536686000
|
164
|
2484
|
14:09:54
|
CHIX
|
592147096093684000
|
112
|
2484
|
14:09:54
|
XLON
|
606220846536686000
|
36
|
2484
|
14:09:55
|
XLON
|
606220846536686000
|
92
|
2484
|
14:09:58
|
XLON
|
606220846536687000
|
32
|
2484
|
14:09:58
|
XLON
|
606220846536687000
|
136
|
2483
|
14:10:45
|
BATE
|
592147096093707000
|
15
|
2483
|
14:10:45
|
BATE
|
592147096093707000
|
151
|
2483
|
14:10:45
|
BATE
|
592147096093707000
|
134
|
2483
|
14:10:45
|
BATE
|
592147096093707000
|
150
|
2483
|
14:10:45
|
CHIX
|
592147096093707000
|
263
|
2483
|
14:10:45
|
CHIX
|
606220846536708000
|
112
|
2483
|
14:10:47
|
AQXE
|
606220846536708000
|
73
|
2483
|
14:10:47
|
AQXE
|
606220846536708000
|
39
|
2483
|
14:11:19
|
AQXE
|
606220846536721000
|
112
|
2483
|
14:11:19
|
TRQX
|
606220846536721000
|
112
|
2483
|
14:11:19
|
TRQX
|
606220846536721000
|
62
|
2482
|
14:12:46
|
AQXE
|
592147096093758000
|
87
|
2482
|
14:12:54
|
XLON
|
606220846536758000
|
1
|
2482
|
14:13:04
|
XLON
|
606220846536761000
|
1
|
2482
|
14:13:16
|
XLON
|
606220846536765000
|
1
|
2482
|
14:13:16
|
XLON
|
606220846536765000
|
36
|
2482
|
14:14:31
|
XLON
|
606220846536790000
|
65
|
2482
|
14:15:45
|
XLON
|
606220846536815000
|
53
|
2482
|
14:16:00
|
AQXE
|
592147096093827000
|
96
|
2482
|
14:16:00
|
CHIX
|
592147096093827000
|
16
|
2482
|
14:16:00
|
CHIX
|
592147096093827000
|
145
|
2482
|
14:16:00
|
CHIX
|
592147096093827000
|
47
|
2482
|
14:16:00
|
XLON
|
606220846536820000
|
112
|
2482
|
14:16:00
|
TRQX
|
606220846536820000
|
55
|
2482
|
14:16:00
|
AQXE
|
592147096093827000
|
112
|
2481
|
14:17:56
|
TRQX
|
592147096093875000
|
10
|
2481
|
14:17:56
|
BATE
|
606220846536866000
|
24
|
2481
|
14:17:56
|
BATE
|
606220846536866000
|
21
|
2481
|
14:17:56
|
AQXE
|
606220846536866000
|
22
|
2481
|
14:17:56
|
AQXE
|
606220846536866000
|
78
|
2481
|
14:17:56
|
BATE
|
606220846536866000
|
90
|
2481
|
14:17:56
|
BATE
|
606220846536866000
|
145
|
2481
|
14:17:56
|
AQXE
|
592147096093875000
|
22
|
2481
|
14:17:56
|
BATE
|
606220846536866000
|
69
|
2481
|
14:17:56
|
AQXE
|
606220846536866000
|
71
|
2481
|
14:17:56
|
TRQX
|
606220846536866000
|
59
|
2481
|
14:17:56
|
XLON
|
592147096093875000
|
165
|
2481
|
14:17:56
|
XLON
|
592147096093875000
|
112
|
2481
|
14:17:56
|
CHIX
|
592147096093875000
|
70
|
2481
|
14:17:56
|
AQXE
|
606220846536866000
|
144
|
2480
|
14:17:57
|
BATE
|
592147096093875000
|
151
|
2480
|
14:17:57
|
CHIX
|
592147096093875000
|
112
|
2480
|
14:17:57
|
TRQX
|
592147096093875000
|
112
|
2480
|
14:17:57
|
AQXE
|
606220846536866000
|
151
|
2480
|
14:17:57
|
AQXE
|
606220846536866000
|
112
|
2480
|
14:17:57
|
TRQX
|
606220846536866000
|
17
|
2484
|
14:25:48
|
XLON
|
592147096094070000
|
119
|
2484
|
14:25:48
|
XLON
|
592147096094070000
|
112
|
2484
|
14:25:48
|
CHIX
|
606220846537051000
|
149
|
2484
|
14:28:25
|
XLON
|
592147096094134000
|
188
|
2484
|
14:28:25
|
CHIX
|
606220846537111000
|
1
|
2485
|
14:28:32
|
XLON
|
592147096094136000
|
112
|
2486
|
14:50:42
|
TRQX
|
592147096094825000
|
144
|
2486
|
14:50:42
|
XLON
|
592147096094825000
|
143
|
2486
|
14:50:42
|
XLON
|
592147096094825000
|
510
|
2486
|
14:50:42
|
XLON
|
592147096094825000
|
127
|
2486
|
14:50:42
|
TRQX
|
606220846537770000
|
112
|
2486
|
14:50:42
|
TRQX
|
606220846537770000
|
112
|
2486
|
14:50:42
|
TRQX
|
606220846537770000
|
112
|
2486
|
14:50:42
|
TRQX
|
606220846537770000
|
143
|
2486
|
14:50:42
|
XLON
|
606220846537770000
|
236
|
2486
|
14:50:42
|
XLON
|
606220846537770000
|
142
|
2486
|
14:50:42
|
XLON
|
606220846537770000
|
114
|
2486
|
14:55:45
|
XLON
|
606220846537929000
|
93
|
2486
|
14:55:45
|
BATE
|
592147096094993000
|
112
|
2486
|
14:55:45
|
BATE
|
592147096094993000
|
28
|
2486
|
14:55:45
|
BATE
|
592147096094993000
|
112
|
2486
|
14:55:45
|
BATE
|
606220846537929000
|
168
|
2486
|
14:56:44
|
CHIX
|
592147096095023000
|
127
|
2486
|
14:56:44
|
CHIX
|
592147096095023000
|
336
|
2486
|
14:56:44
|
CHIX
|
592147096095023000
|
315
|
2486
|
14:56:44
|
BATE
|
592147096095023000
|
162
|
2486
|
14:56:44
|
BATE
|
592147096095023000
|
254
|
2486
|
14:56:44
|
CHIX
|
606220846537958000
|
500
|
2486
|
14:56:44
|
XLON
|
606220846537958000
|
112
|
2486
|
14:56:44
|
CHIX
|
606220846537958000
|
375
|
2486
|
14:56:44
|
XLON
|
606220846537958000
|
150
|
2486
|
14:56:44
|
BATE
|
606220846537958000
|
74
|
2486
|
14:56:44
|
BATE
|
606220846537958000
|
266
|
2486
|
14:56:44
|
XLON
|
606220846537958000
|
72
|
2486
|
15:12:45
|
BATE
|
592147096095564000
|
127
|
2486
|
15:12:45
|
AQXE
|
592147096095564000
|
664
|
2486
|
15:12:45
|
XLON
|
592147096095564000
|
153
|
2486
|
15:12:45
|
BATE
|
592147096095564000
|
15
|
2486
|
15:12:45
|
XLON
|
592147096095564000
|
177
|
2486
|
15:12:45
|
CHIX
|
592147096095564000
|
112
|
2486
|
15:12:45
|
TRQX
|
592147096095564000
|
125
|
2486
|
15:12:45
|
CHIX
|
592147096095564000
|
336
|
2486
|
15:12:45
|
TRQX
|
592147096095564000
|
211
|
2486
|
15:12:45
|
CHIX
|
592147096095564000
|
14
|
2486
|
15:12:45
|
XLON
|
592147096095564000
|
112
|
2486
|
15:12:45
|
AQXE
|
592147096095564000
|
199
|
2486
|
15:12:45
|
XLON
|
592147096095564000
|
128
|
2486
|
15:12:45
|
AQXE
|
606220846538476000
|
224
|
2486
|
15:12:45
|
XLON
|
606220846538476000
|
224
|
2486
|
15:12:45
|
BATE
|
606220846538476000
|
112
|
2486
|
15:12:45
|
XLON
|
606220846538476000
|
83
|
2486
|
15:12:45
|
AQXE
|
606220846538476000
|
51
|
2486
|
15:12:45
|
BATE
|
606220846538476000
|
44
|
2486
|
15:12:45
|
AQXE
|
606220846538476000
|
61
|
2486
|
15:12:45
|
BATE
|
606220846538476000
|
97
|
2486
|
15:12:45
|
AQXE
|
606220846538476000
|
160
|
2486
|
15:12:45
|
AQXE
|
606220846538476000
|
25
|
2486
|
15:12:45
|
CHIX
|
592147096095564000
|
160
|
2486
|
15:12:45
|
CHIX
|
592147096095564000
|
620
|
2486
|
15:12:45
|
XLON
|
606220846538476000
|
220
|
2486
|
15:12:45
|
XLON
|
606220846538476000
|
50
|
2486
|
15:12:45
|
XLON
|
606220846538476000
|
168
|
2486
|
15:12:45
|
XLON
|
606220846538476000
|
211
|
2486
|
15:12:45
|
XLON
|
606220846538476000
|
51
|
2486
|
15:12:45
|
XLON
|
606220846538476000
|
242
|
2486
|
15:12:45
|
XLON
|
592147096095564000
|
330
|
2486
|
15:12:45
|
XLON
|
592147096095564000
|
7
|
2486
|
15:12:45
|
XLON
|
592147096095564000
|
112
|
2486
|
15:12:45
|
CHIX
|
606220846538476000
|
112
|
2486
|
15:20:50
|
AQXE
|
592147096095864000
|
112
|
2486
|
15:20:50
|
AQXE
|
606220846538765000
|
112
|
2486
|
15:20:50
|
CHIX
|
592147096095864000
|
303
|
2486
|
15:20:50
|
XLON
|
592147096095864000
|
261
|
2486
|
15:20:50
|
CHIX
|
592147096095864000
|
112
|
2486
|
15:20:50
|
XLON
|
592147096095864000
|
112
|
2486
|
15:20:50
|
CHIX
|
606220846538765000
|
224
|
2486
|
15:20:50
|
TRQX
|
606220846538765000
|
112
|
2486
|
15:20:50
|
CHIX
|
606220846538765000
|
220
|
2486
|
15:20:50
|
CHIX
|
606220846538765000
|
360
|
2486
|
15:20:50
|
XLON
|
606220846538765000
|
204
|
2486
|
15:20:50
|
CHIX
|
606220846538765000
|
112
|
2486
|
15:20:50
|
CHIX
|
592147096095864000
|
258
|
2486
|
15:20:50
|
XLON
|
606220846538765000
|
112
|
2486
|
15:20:50
|
CHIX
|
592147096095864000
|
1
|
2486
|
15:21:11
|
BATE
|
592147096095876000
|
244
|
2486
|
15:21:12
|
XLON
|
592147096095876000
|
192
|
2486
|
15:21:12
|
XLON
|
592147096095876000
|
183
|
2486
|
15:21:12
|
XLON
|
606220846538776000
|
296
|
2486
|
15:21:12
|
XLON
|
606220846538776000
|
238
|
2486
|
15:21:12
|
XLON
|
606220846538776000
|
41
|
2486
|
15:21:12
|
XLON
|
606220846538776000
|
112
|
2486
|
15:21:12
|
CHIX
|
592147096095876000
|
7
|
2486
|
15:21:12
|
CHIX
|
606220846538776000
|
216
|
2486
|
15:21:12
|
CHIX
|
592147096095876000
|
170
|
2486
|
15:21:12
|
XLON
|
592147096095876000
|
58
|
2486
|
15:21:12
|
XLON
|
592147096095876000
|
105
|
2486
|
15:21:12
|
CHIX
|
606220846538776000
|
112
|
2486
|
15:21:12
|
CHIX
|
606220846538776000
|
104
|
2486
|
15:21:49
|
XLON
|
606220846538795000
|
179
|
2486
|
15:21:49
|
XLON
|
592147096095897000
|
112
|
2486
|
15:21:49
|
TRQX
|
592147096095897000
|
1
|
2486
|
15:21:49
|
XLON
|
606220846538795000
|
7
|
2486
|
15:21:49
|
XLON
|
606220846538795000
|
112
|
2486
|
15:21:49
|
XLON
|
606220846538795000
|
126
|
2486
|
15:21:49
|
XLON
|
606220846538795000
|
160
|
2486
|
15:21:49
|
CHIX
|
592147096095897000
|
224
|
2486
|
15:21:49
|
BATE
|
606220846538795000
|
280
|
2486
|
15:21:49
|
CHIX
|
606220846538795000
|
224
|
2486
|
15:21:49
|
XLON
|
606220846538795000
|
1
|
2486
|
15:21:49
|
AQXE
|
606220846538795000
|
224
|
2486
|
15:21:52
|
XLON
|
592147096095898000
|
287
|
2486
|
15:21:52
|
XLON
|
592147096095898000
|
162
|
2486
|
15:21:52
|
BATE
|
592147096095898000
|
112
|
2486
|
15:21:52
|
CHIX
|
592147096095898000
|
112
|
2486
|
15:21:52
|
CHIX
|
606220846538796000
|
112
|
2486
|
15:21:52
|
CHIX
|
606220846538796000
|
153
|
2486
|
15:21:52
|
BATE
|
606220846538796000
|
1
|
2486
|
15:21:52
|
AQXE
|
606220846538796000
|
1
|
2486
|
15:21:52
|
AQXE
|
606220846538796000
|
36
|
2486
|
15:21:55
|
AQXE
|
606220846538798000
|
1
|
2486
|
15:22:01
|
AQXE
|
606220846538801000
|
224
|
2486
|
15:22:20
|
XLON
|
592147096095914000
|
112
|
2486
|
15:22:20
|
XLON
|
592147096095914000
|
112
|
2486
|
15:22:20
|
XLON
|
606220846538812000
|
9
|
2486
|
15:22:20
|
CHIX
|
606220846538812000
|
112
|
2486
|
15:22:20
|
CHIX
|
592147096095914000
|
203
|
2486
|
15:22:20
|
CHIX
|
592147096095914000
|
203
|
2486
|
15:22:20
|
CHIX
|
606220846538812000
|
127
|
2486
|
15:22:20
|
BATE
|
606220846538812000
|
357
|
2486
|
15:24:04
|
XLON
|
592147096095970000
|
348
|
2486
|
15:24:04
|
XLON
|
592147096095970000
|
52
|
2486
|
15:24:04
|
AQXE
|
606220846538866000
|
207
|
2486
|
15:24:04
|
AQXE
|
606220846538866000
|
143
|
2486
|
15:24:04
|
XLON
|
606220846538866000
|
353
|
2486
|
15:24:04
|
XLON
|
606220846538866000
|
357
|
2486
|
15:24:04
|
XLON
|
592147096095970000
|
9
|
2486
|
15:24:04
|
XLON
|
592147096095970000
|
51
|
2486
|
15:24:04
|
XLON
|
592147096095970000
|
402
|
2486
|
15:24:04
|
XLON
|
592147096095970000
|
539
|
2486
|
15:24:04
|
XLON
|
592147096095970000
|
496
|
2486
|
15:24:04
|
XLON
|
606220846538866000
|
156
|
2486
|
15:24:04
|
XLON
|
606220846538866000
|
112
|
2485
|
15:24:09
|
CHIX
|
592147096095973000
|
17
|
2485
|
15:24:09
|
AQXE
|
592147096095973000
|
112
|
2485
|
15:24:09
|
CHIX
|
592147096095973000
|
23
|
2485
|
15:24:09
|
AQXE
|
592147096095973000
|
94
|
2485
|
15:24:09
|
AQXE
|
592147096095973000
|
112
|
2485
|
15:24:09
|
TRQX
|
606220846538869000
|
123
|
2485
|
15:24:09
|
TRQX
|
606220846538869000
|
249
|
2485
|
15:24:09
|
BATE
|
606220846538869000
|
124
|
2485
|
15:24:09
|
BATE
|
606220846538869000
|
112
|
2484
|
15:24:30
|
BATE
|
592147096095985000
|
217
|
2484
|
15:24:30
|
XLON
|
606220846538880000
|
124
|
2486
|
15:33:29
|
BATE
|
592147096096253000
|
126
|
2486
|
15:33:57
|
XLON
|
592147096096274000
|
112
|
2486
|
15:34:11
|
TRQX
|
592147096096281000
|
101
|
2486
|
15:34:11
|
CHIX
|
606220846539162000
|
27
|
2486
|
15:34:11
|
CHIX
|
606220846539162000
|
246
|
2486
|
15:37:31
|
XLON
|
606220846539290000
|
122
|
2486
|
15:37:31
|
CHIX
|
606220846539290000
|
1
|
2486
|
15:37:37
|
BATE
|
606220846539294000
|
112
|
2486
|
15:38:05
|
CHIX
|
592147096096436000
|
122
|
2486
|
15:38:05
|
XLON
|
592147096096436000
|
124
|
2486
|
15:38:05
|
AQXE
|
592147096096436000
|
122
|
2486
|
15:38:05
|
BATE
|
592147096096436000
|
138
|
2486
|
15:38:05
|
XLON
|
592147096096436000
|
143
|
2486
|
15:38:05
|
BATE
|
592147096096436000
|
103
|
2486
|
15:38:05
|
BATE
|
592147096096436000
|
121
|
2486
|
15:38:05
|
BATE
|
606220846539311000
|
132
|
2486
|
15:38:05
|
XLON
|
606220846539311000
|
112
|
2486
|
15:38:05
|
CHIX
|
606220846539311000
|
122
|
2486
|
15:38:05
|
TRQX
|
606220846539311000
|
178
|
2486
|
15:38:05
|
XLON
|
592147096096436000
|
52
|
2486
|
15:38:05
|
CHIX
|
606220846539311000
|
17
|
2486
|
15:38:05
|
AQXE
|
592147096096436000
|
17
|
2486
|
15:38:05
|
AQXE
|
592147096096436000
|
52
|
2486
|
15:38:05
|
TRQX
|
606220846539311000
|
14
|
2486
|
15:38:05
|
TRQX
|
606220846539311000
|
52
|
2486
|
15:38:05
|
XLON
|
592147096096436000
|
139
|
2486
|
15:38:05
|
CHIX
|
592147096096437000
|
60
|
2486
|
15:38:05
|
CHIX
|
606220846539311000
|
100
|
2486
|
15:38:32
|
XLON
|
606220846539327000
|
12
|
2486
|
15:38:32
|
XLON
|
606220846539327000
|
72
|
2486
|
15:38:32
|
CHIX
|
592147096096453000
|
40
|
2486
|
15:38:32
|
CHIX
|
592147096096453000
|
130
|
2486
|
15:39:36
|
CHIX
|
606220846539365000
|
196
|
2486
|
15:39:36
|
BATE
|
606220846539365000
|
173
|
2486
|
15:39:36
|
CHIX
|
606220846539365000
|
112
|
2486
|
15:40:02
|
CHIX
|
592147096096510000
|
112
|
2486
|
15:40:02
|
XLON
|
592147096096510000
|
146
|
2486
|
15:40:02
|
XLON
|
606220846539382000
|
13
|
2486
|
15:41:25
|
XLON
|
606220846539424000
|
115
|
2486
|
15:41:25
|
XLON
|
606220846539424000
|
1
|
2486
|
15:41:50
|
XLON
|
606220846539439000
|
74
|
2486
|
15:41:50
|
XLON
|
606220846539439000
|
53
|
2486
|
15:41:50
|
XLON
|
606220846539439000
|
103
|
2486
|
15:41:50
|
XLON
|
606220846539439000
|
17
|
2486
|
15:42:15
|
BATE
|
592147096096588000
|
224
|
2486
|
15:42:15
|
TRQX
|
606220846539456000
|
1
|
2486
|
15:42:40
|
XLON
|
592147096096603000
|
112
|
2486
|
15:43:17
|
XLON
|
592147096096622000
|
111
|
2486
|
15:43:17
|
XLON
|
592147096096622000
|
147
|
2486
|
15:43:17
|
CHIX
|
606220846539489000
|
1
|
2486
|
15:43:45
|
BATE
|
606220846539503000
|
112
|
2486
|
15:43:47
|
AQXE
|
592147096096638000
|
153
|
2486
|
15:43:47
|
CHIX
|
606220846539504000
|
145
|
2486
|
15:43:47
|
BATE
|
606220846539504000
|
231
|
2486
|
15:43:56
|
XLON
|
606220846539510000
|
1
|
2486
|
15:44:21
|
TRQX
|
606220846539522000
|
223
|
2486
|
15:44:21
|
TRQX
|
606220846539522000
|
14
|
2486
|
15:44:21
|
BATE
|
592147096096657000
|
224
|
2486
|
15:44:48
|
TRQX
|
606220846539537000
|
22
|
2486
|
15:44:48
|
BATE
|
592147096096672000
|
112
|
2486
|
15:47:06
|
TRQX
|
592147096096747000
|
123
|
2486
|
15:47:06
|
AQXE
|
592147096096747000
|
26
|
2486
|
15:47:06
|
BATE
|
592147096096747000
|
86
|
2486
|
15:47:06
|
BATE
|
592147096096747000
|
121
|
2486
|
15:47:06
|
AQXE
|
606220846539608000
|
131
|
2486
|
15:47:06
|
CHIX
|
606220846539608000
|
132
|
2486
|
15:47:06
|
CHIX
|
606220846539608000
|
201
|
2486
|
15:47:24
|
TRQX
|
592147096096756000
|
1
|
2486
|
15:47:24
|
CHIX
|
606220846539617000
|
39
|
2486
|
15:47:25
|
XLON
|
606220846539617000
|
138
|
2486
|
15:50:34
|
TRQX
|
592147096096867000
|
126
|
2486
|
15:50:34
|
TRQX
|
592147096096867000
|
125
|
2486
|
15:50:34
|
XLON
|
592147096096867000
|
252
|
2486
|
15:50:34
|
XLON
|
592147096096867000
|
140
|
2486
|
15:50:34
|
BATE
|
592147096096867000
|
224
|
2486
|
15:50:34
|
XLON
|
592147096096867000
|
112
|
2486
|
15:50:34
|
BATE
|
592147096096867000
|
122
|
2486
|
15:50:34
|
TRQX
|
606220846539723000
|
126
|
2486
|
15:50:34
|
XLON
|
606220846539723000
|
112
|
2486
|
15:50:34
|
XLON
|
606220846539723000
|
122
|
2486
|
15:50:34
|
CHIX
|
606220846539723000
|
112
|
2486
|
15:50:34
|
BATE
|
606220846539723000
|
127
|
2486
|
15:50:34
|
CHIX
|
606220846539723000
|
128
|
2486
|
15:50:34
|
AQXE
|
592147096096867000
|
112
|
2486
|
15:50:34
|
AQXE
|
592147096096867000
|
29
|
2486
|
15:50:34
|
TRQX
|
592147096096867000
|
151
|
2486
|
15:50:34
|
TRQX
|
592147096096867000
|
73
|
2486
|
15:50:34
|
TRQX
|
592147096096867000
|
166
|
2486
|
15:50:34
|
CHIX
|
592147096096867000
|
289
|
2486
|
15:50:34
|
XLON
|
606220846539723000
|
160
|
2486
|
15:50:34
|
XLON
|
606220846539723000
|
79
|
2486
|
15:50:34
|
XLON
|
606220846539723000
|
79
|
2486
|
15:50:34
|
XLON
|
592147096096867000
|
33
|
2486
|
15:50:34
|
XLON
|
592147096096867000
|
125
|
2486
|
15:50:37
|
AQXE
|
592147096096868000
|
127
|
2486
|
15:53:35
|
AQXE
|
606220846539829000
|
11
|
2486
|
15:54:01
|
AQXE
|
592147096096992000
|
127
|
2486
|
15:54:01
|
AQXE
|
592147096096992000
|
114
|
2486
|
15:54:01
|
AQXE
|
592147096096992000
|
112
|
2486
|
15:54:37
|
XLON
|
606220846539865000
|
113
|
2486
|
15:54:37
|
CHIX
|
592147096097015000
|
11
|
2486
|
15:54:37
|
CHIX
|
592147096097015000
|
51
|
2486
|
15:54:49
|
XLON
|
592147096097024000
|
61
|
2486
|
15:54:49
|
XLON
|
592147096097024000
|
124
|
2486
|
15:54:49
|
CHIX
|
606220846539873000
|
19
|
2486
|
15:54:59
|
AQXE
|
592147096097030000
|
105
|
2486
|
15:54:59
|
AQXE
|
592147096097030000
|
5
|
2486
|
15:54:59
|
AQXE
|
592147096097030000
|
129
|
2486
|
15:54:59
|
XLON
|
606220846539879000
|
1
|
2486
|
15:55:27
|
XLON
|
606220846539895000
|
112
|
2486
|
15:55:30
|
CHIX
|
592147096097048000
|
112
|
2486
|
15:55:30
|
XLON
|
606220846539897000
|
114
|
2486
|
15:55:30
|
XLON
|
606220846539897000
|
1
|
2486
|
15:55:51
|
TRQX
|
606220846539911000
|
157
|
2486
|
15:55:51
|
TRQX
|
606220846539911000
|
101
|
2486
|
15:55:51
|
CHIX
|
592147096097063000
|
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
POSFLFERDEILIIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Sep 2024 to Oct 2024
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Oct 2023 to Oct 2024